Auto Matching Quotation
     
 
Last Update 02 Apr 2015 10:06:06
Index Last Change %Change High Low Volume
('000 Shares)
Value
(M.Baht)
SET 1,529.88 +4.30 +0.28 1,531.42 1,529.25 813,331 2,632.81
SET50 1,012.47 +2.43 +0.24 1,013.99 1,012.12 84,142 1,436.58
SET100 2,251.13 +5.22 +0.23 2,254.94 2,250.65 138,211 1,814.74
SETHD 1,170.21 +5.73 +0.49 1,172.17 1,169.79 31,522 613.93
mai 697.02 +1.78 +0.26 700.25 696.37 154,262 363.44
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 3.38 3.38 3.38 3.38 -0.02 -0.59 3.34 3.38 1,500 5
CHOTI - - - - - - 151.00 156.00 - -
CM - - - - - - 3.50 3.56 - -
CPI - - - - - - 2.52 2.56 - -
EE 1.28 1.28 1.27 1.27 +0.01 +0.79 1.27 1.28 580,600 743
GFPT 12.50 12.50 12.50 12.50 -0.10 -0.79 12.50 12.60 411,700 5,146
LEE 2.86 2.86 2.86 2.86 +0.04 +1.42 2.84 2.86 10,000 29
PRG - - - - - - 11.20 12.20 - -
STA 12.00 12.00 12.00 12.00 - - 12.00 12.10 1,000 12
TLUXE 5.35 5.45 5.25 5.30 - - 5.25 5.30 4,856,500 25,932
TRUBB 1.65 1.65 1.65 1.65 +0.01 +0.61 1.64 1.66 1,100 2
TWS 37.25 37.25 37.25 37.25 +0.50 +1.36 36.75 37.25 500 19
UPOIC - - - - - - 9.30 9.40 - -
UVAN - - - - - - 10.20 10.40 - -
VPO 2.54 2.54 2.52 2.52 +0.02 +0.80 2.52 2.54 203,800 517

Agro & Food Industry >> Food & Beverage
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
APURE 1.53 1.54 1.53 1.54 +0.01 +0.65 1.53 1.55 20,000 31
BRR 8.25 8.30 8.20 8.25 +0.05 +0.61 8.20 8.25 77,600 640
CBG 39.25 39.25 39.00 39.00 - - 39.00 39.25 126,000 4,939
CFRESH 8.50 8.60 8.50 8.60 +0.20 +2.38 8.60 8.65 19,900 170
CPF 22.80 22.80 22.60 22.80 - - 22.70 22.80 1,060,100 24,130
F&D - - - - - - 27.50 28.25 - -
HTC - - - - - - 11.90 12.20 - -
ICHI 21.10 21.10 21.10 21.10 +0.20 +0.96 21.10 21.20 29,500 622
KBS 8.65 8.65 8.65 8.65 - - 8.60 8.65 15,400 133
KSL 4.88 4.88 4.84 4.84 -0.04 -0.82 4.84 4.86 13,400 65
KTIS 9.55 9.55 9.50 9.55 - - 9.50 9.55 156,600 1,496
LST 4.30 4.30 4.30 4.30 +0.02 +0.47 4.26 4.30 60,700 261
M 59.75 59.75 59.50 59.50 - - 59.50 59.75 23,300 1,389
MALEE 36.00 36.25 36.00 36.00 +0.50 +1.41 35.75 36.00 42,400 1,528
MINT 35.25 35.25 35.00 35.25 - - 35.00 35.25 66,200 2,333
OISHI 77.25 77.25 77.25 77.25 +1.50 +1.98 75.75 77.25 100 8
PB - - - - - - 41.50 42.25 - -
PM 10.10 10.20 10.10 10.20 +0.10 +0.99 10.10 10.30 1,600 16
PR 46.75 46.75 46.75 46.75 +1.25 +2.75 45.50 46.75 100 5
SAPPE 33.25 33.25 33.25 33.25 +0.25 +0.76 33.00 33.25 900 30
SAUCE - - - - - - 25.25 25.75 - -
SFP - - - - - - 240.00 260.00 - -
SNP - - - - - - 26.50 26.75 - -
SORKON - - - - - - 80.25 87.00 - -
SSC - - - - - - 73.00 76.75 - -
SSF 9.15 9.15 9.15 9.15 -0.05 -0.54 9.10 9.20 10,000 92
SST 26.50 26.50 26.50 26.50 +0.25 +0.95 26.50 26.75 8,500 225
TC 4.40 4.46 4.36 4.42 - - 4.36 4.42 73,300 326
TF - - - - - - 158.50 162.50 - -
TIPCO - - - - - - 7.30 7.35 - -
TUF 20.10 20.10 20.00 20.10 - - 20.00 20.10 92,100 1,851
TVO 21.70 21.80 21.70 21.80 +0.10 +0.46 21.70 21.80 3,700 80
TWFP 26.25 26.25 26.25 26.25 +0.25 +0.96 26.00 26.25 5,500 144

Consumer Products >> Fashion
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC 3.88 4.00 3.86 4.00 +0.20 +5.26 3.98 4.00 928,000 3,658
AFC 13.10 13.10 13.10 13.10 - - 13.10 13.90 5,100 67
BTNC - - - - - - 18.60 - - -
CPH - - - - - - 13.10 14.60 - -
CPL - - - - - - 32.50 33.50 - -
ICC - - - - - - 39.00 39.50 - -
LTX 70.00 70.00 70.00 70.00 - - 70.00 70.25 1,300 91
NC - - - - - - 23.60 24.40 - -
PAF 2.86 2.92 2.86 2.92 +0.02 +0.69 2.90 2.92 71,100 207
PG - - - - - - 10.90 11.10 - -
PRANDA - - - - - - 5.65 5.70 - -
SABINA 23.20 23.20 23.20 23.20 - - 23.20 23.30 200 5
SAWANG - - - - - - 13.60 15.00 - -
SUC XD 38.50 38.50 38.50 38.50 -0.25 -0.65 38.50 39.00 700 27
TNL - - - - - - 24.40 26.50 - -
TPCORP - - - - - - 12.60 13.90 - -
TR - - - - - - 26.00 26.50 - -
TTI - - - - - - 26.00 30.00 - -
TTL - - - - - - 154.50 200.00 - -
TTTM XD - - - - - - 113.50 117.00 - -
UPF XD - - - - - - 51.00 53.00 - -
UT - - - - - - 12.20 13.50 - -
WACOAL - - - - - - 50.00 53.00 - -

Consumer Products >> Home & Office Products
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJD 1.06 1.06 1.04 1.04 -0.01 -0.95 1.04 1.05 1,422,600 1,500
CEI SP - - - - - - - - - -
DTCI XD - - - - - - 31.00 35.75 - -
FANCY XD 3.60 3.60 3.60 3.60 +0.08 +2.27 3.50 3.60 53,000 191
IFEC 13.30 13.50 13.20 13.40 +0.10 +0.75 13.40 13.50 4,136,700 55,189
KYE - - - - - - 289.00 290.00 - -
L&E - - - - - - 6.30 6.50 - -
MODERN 10.10 10.10 10.10 10.10 +0.10 +1.00 10.00 10.10 8,900 90
OGC - - - - - - 61.00 62.00 - -
ROCK - - - - - - 26.50 27.75 - -
SIAM 3.88 3.88 3.84 3.84 +0.04 +1.05 3.82 3.84 474,900 1,837
SITHAI 2.54 2.56 2.54 2.56 +0.02 +0.79 2.54 2.56 1,100 3
TSR 9.55 9.55 9.45 9.45 +0.05 +0.53 9.40 9.45 58,100 552

Consumer Products >> Personal Products & Pharmaceuticals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
DSGT 7.40 7.40 7.40 7.40 - - 7.40 7.50 3,000 22
JCT - - - - - - 136.00 146.00 - -
OCC 17.00 17.00 17.00 17.00 - - 16.90 17.10 200 3
S & J - - - - - - 17.00 18.70 - -
TOG 6.30 6.30 6.30 6.30 - - 6.30 6.35 38,600 243

Financials >> Banking
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BAY 43.50 43.50 42.75 43.00 -0.50 -1.15 43.00 43.25 696,600 30,084
BBL 182.00 182.50 182.00 182.00 - - 182.00 182.50 328,300 59,797
CIMBT 1.89 1.89 1.89 1.89 +0.04 +2.16 1.85 1.87 19,100 36
KBANK 230.00 231.00 230.00 230.00 - - 229.00 230.00 241,900 55,637
KKP 39.50 39.50 39.25 39.25 +0.25 +0.64 39.25 39.50 9,600 379
KTB 23.00 23.00 22.90 23.00 +0.10 +0.44 22.90 23.00 933,600 21,472
LHBANK 1.84 1.85 1.84 1.84 +0.02 +1.10 1.84 1.85 526,000 968
SCB 178.00 178.00 177.50 177.50 +0.50 +0.28 177.00 177.50 128,300 22,829
TCAP 34.75 34.75 34.50 34.50 - - 34.50 34.75 103,000 3,569
TISCO 46.50 46.50 45.75 45.75 -0.25 -0.54 45.75 46.00 49,800 2,306
TMB 3.00 3.02 3.00 3.02 +0.02 +0.67 3.00 3.02 1,568,500 4,709

Financials >> Finance & Securities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AEC 1.21 1.24 1.21 1.23 +0.02 +1.65 1.22 1.23 59,600 73
AEONTS 104.50 104.50 104.50 104.50 +1.00 +0.97 103.00 104.00 200 21
AMANAH 1.05 1.06 1.05 1.06 +0.02 +1.92 1.05 1.06 35,000 37
ASK 20.00 20.20 20.00 20.20 +0.20 +1.00 20.10 20.20 158,800 3,191
ASP 3.88 3.92 3.88 3.92 +0.04 +1.03 3.92 3.94 237,400 929
BFIT 5.80 5.80 5.80 5.80 - - 5.75 5.80 800 5
CGH 1.76 1.76 1.76 1.76 - - 1.76 1.78 6,200 11
CNS XD 2.40 2.40 2.40 2.40 -0.02 -0.83 2.40 2.42 1,400 3
ECL 2.18 2.22 2.18 2.20 - - 2.18 2.20 750,800 1,648
FNS - - - - - - 4.52 4.56 - -
FSS 3.48 3.48 3.48 3.48 - - 3.46 3.48 52,300 182
GBX 0.95 0.95 0.95 0.95 - - 0.94 0.95 155,000 147
GL 11.70 11.70 11.60 11.60 +0.10 +0.87 11.50 11.60 1,155,700 13,478
IFS 3.68 3.70 3.64 3.64 - - 3.62 3.64 255,100 934
JMT 19.70 19.70 19.70 19.70 +0.20 +1.03 19.60 19.70 2,700 53
KCAR 10.50 10.50 10.50 10.50 -0.30 -2.78 10.50 10.70 2,000 21
KGI 3.98 4.00 3.98 3.98 - - 3.98 4.00 133,000 530
KTC 100.00 101.50 99.50 99.75 - - 99.50 99.75 138,300 13,874
MBKET 23.10 23.10 23.10 23.10 +0.10 +0.43 23.10 23.20 1,400 32
MFC - - - - - - 34.75 35.75 - -
ML 2.56 2.58 2.56 2.56 +0.02 +0.79 2.54 2.56 1,472,400 3,784
MTLS 18.80 19.00 18.80 19.00 +0.20 +1.06 18.90 19.00 1,076,400 20,262
PE 1.31 1.32 1.31 1.32 +0.01 +0.76 1.32 1.33 12,200 16
PL - - - - - - 4.06 4.08 - -
S11 10.20 10.20 10.10 10.20 +0.10 +0.99 10.10 10.20 49,000 499
SAWAD 41.00 41.25 40.75 40.75 -0.50 -1.21 40.75 41.00 216,000 8,852
THANI 3.46 3.48 3.44 3.44 -0.04 -1.15 3.44 3.46 2,270,300 7,861
TK 9.95 9.95 9.95 9.95 - - 9.95 10.00 200 2
TNITY 6.65 6.65 6.65 6.65 - - 6.65 6.70 3,600 24
UOBKH - - - - - - 3.78 3.80 - -
ZMICO 1.51 1.51 1.51 1.51 +0.01 +0.67 1.50 1.51 6,100 9

Financials >> Insurance
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AYUD 37.25 37.25 37.25 37.25 +0.75 +2.05 36.50 37.25 1,900 71
BKI - - - - - - 365.00 367.00 - -
BLA 50.50 50.50 49.75 50.00 -0.50 -0.99 49.75 50.25 307,300 15,391
BUI - - - - - - 20.10 20.90 - -
CHARAN XD 38.25 38.50 38.00 38.50 -41.00 -51.57 38.00 39.00 12,100 461
INSURE - - - - - - 29.00 - - -
MTI - - - - - - 153.50 156.00 - -
NKI - - - - - - 72.00 74.75 - -
NSI XD - - - - - - 90.25 98.00 - -
SCBLIF - - - - - - 1,162.00 1,560.00 - -
SMG 27.50 27.50 27.50 27.50 - - 27.25 27.50 3,200 88
SMK - - - - - - 488.00 498.00 - -
THRE 2.90 2.90 2.88 2.88 - - 2.86 2.88 110,000 317
THREL 13.30 13.30 13.30 13.30 - - 13.30 13.40 1,700 23
TIC - - - - - - 27.25 28.75 - -
TIP 37.00 37.00 37.00 37.00 - - 36.50 37.00 2,400 89
TSI 17.70 17.70 17.70 17.70 -0.20 -1.12 17.70 18.10 900 16
TVI 12.80 12.80 12.80 12.80 +0.20 +1.59 12.60 12.80 29,600 379

Industrials >> Automotive
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AH 14.40 14.50 14.40 14.50 +0.10 +0.69 14.40 14.50 5,300 76
APCS 3.56 3.56 3.52 3.52 -0.04 -1.12 3.52 3.56 83,300 296
BAT-3K - - - - - - 71.00 73.50 - -
CWT 4.92 4.94 4.90 4.94 -0.02 -0.40 4.94 4.96 605,900 2,983
EASON 3.16 3.16 3.14 3.14 +0.06 +1.95 3.08 3.14 22,000 69
GYT - - - - - - 420.00 430.00 - -
HFT - - - - - - 3.74 3.76 - -
IHL - - - - - - 7.15 7.20 - -
IRC - - - - - - 15.70 16.00 - -
PCSGH 8.35 8.35 8.35 8.35 +0.05 +0.60 8.30 8.35 11,500 96
SAT 19.50 19.50 19.50 19.50 +0.10 +0.52 19.40 19.50 15,500 302
SPG - - - - - - 24.00 29.00 - -
STANLY - - - - - - 200.00 206.00 - -
TKT 3.28 3.32 3.26 3.26 +0.06 +1.88 3.26 3.28 7,943,500 26,076
TNPC 11.30 11.30 11.30 11.30 - - 11.30 11.40 1,100 12
TRU 4.82 4.82 4.82 4.82 +0.02 +0.42 4.80 4.82 11,300 54
TSC - - - - - - 12.60 13.40 - -

Industrials >> Industrial Materials & Machinery
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CRANE 5.45 5.45 5.45 5.45 +0.05 +0.93 5.40 5.45 105,600 576
CTW 10.50 10.50 10.50 10.50 +0.30 +2.94 10.30 10.40 30,000 315
FMT - - - - - - 23.00 24.50 - -
KKC 2.84 2.88 2.84 2.88 +0.02 +0.70 2.86 2.88 440,700 1,254
SNC 15.50 15.50 15.50 15.50 +0.20 +1.31 15.30 15.50 2,000 31
TCJ - - - - - - 12.00 12.20 - -
VARO 12.30 13.50 12.30 13.50 +3.10 +29.81 13.50 - 1,260,700 16,429

Industrials >> Paper & Printing Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
UTP 4.38 4.38 4.34 4.34 +0.02 +0.46 4.34 4.36 30,500 132

Industrials >> Petrochemicals & Chemicals
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
GC 4.40 4.48 4.40 4.42 +0.04 +0.91 4.42 4.44 292,300 1,297
IVL 26.00 26.00 25.75 25.75 - - 25.75 26.00 48,600 1,263
PATO 11.60 11.60 11.60 11.60 - - 11.50 11.60 900 10
PTTGC 53.00 53.00 52.75 53.00 +0.50 +0.95 52.75 53.00 119,100 6,312
SUTHA - - - - - - 7.15 7.30 - -
TCB 25.25 25.25 25.25 25.25 - - 25.00 25.25 300 8
TCCC 28.00 28.00 28.00 28.00 - - 27.75 28.00 1,700 48
TPA - - - - - - 6.00 6.30 - -
TPC XD - - - - - - 28.00 28.25 - -
UP XD - - - - - - 32.25 35.00 - -
VNT - - - - - - 10.00 10.10 - -
WG - - - - - - 145.00 147.50 - -
YCI SP, NC - - - - - - - - - -

Industrials >> Packaging
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AJ 7.95 7.95 7.95 7.95 +0.15 +1.92 7.80 7.95 1,500 12
ALUCON - - - - - - 202.00 208.00 - -
CSC - - - - - - 52.00 53.25 - -
NEP 0.75 0.75 0.73 0.75 +0.01 +1.35 0.74 0.75 46,000 34
NPP 2.20 2.24 2.18 2.20 +0.06 +2.80 2.18 2.20 4,272,200 9,438
PTL 9.90 9.90 9.85 9.85 -0.05 -0.51 9.85 9.90 5,700 56
SMPC 73.25 73.25 73.25 73.25 -0.25 -0.34 73.00 73.25 900 66
SPACK 2.64 2.64 2.64 2.64 - - 2.60 2.66 500 1
TCOAT - - - - - - 20.00 27.50 - -
TFI 1.43 1.46 1.43 1.45 +0.02 +1.40 1.44 1.45 10,500 15
THIP - - - - - - 134.00 135.50 - -
TMD XD 17.20 17.20 17.20 17.20 +0.20 +1.18 16.80 17.10 500 9
TOPP - - - - - - 139.00 - - -
TPP 36.50 36.50 35.00 35.00 -0.50 -1.41 33.00 36.50 1,500 53

Industrials >> Steel
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMC 2.40 2.40 2.40 2.40 - - 2.38 2.40 1,600 4
BSBM - - - - - - 1.18 1.19 - -
CEN 3.74 3.76 3.74 3.76 +0.04 +1.08 3.74 3.76 16,900 63
CITY 4.32 4.32 4.32 4.32 -0.02 -0.46 4.32 4.36 10,000 43
CSP 3.52 3.56 3.40 3.56 +0.04 +1.14 3.56 3.58 107,000 376
GJS NP 0.05 0.05 0.05 0.05 - - 0.05 0.06 10,853,600 543
GSTEL NP 0.11 0.11 0.11 0.11 - - 0.10 0.11 2,102,000 231
INOX - - - - - - 1.32 1.33 - -
LHK 3.32 3.32 3.32 3.32 +0.02 +0.61 3.30 3.32 100 0
MAX 0.22 0.23 0.22 0.22 - - 0.22 0.23 11,334,000 2,494
MCS 8.15 8.35 8.05 8.35 +0.55 +7.05 8.30 8.35 2,883,000 23,725
MILL 1.78 1.79 1.78 1.79 +0.03 +1.70 1.78 1.79 1,417,200 2,524
PAP 4.10 4.10 4.10 4.10 +0.02 +0.49 4.08 4.10 2,800 11
PERM 2.18 2.20 2.18 2.18 - - 2.18 2.20 65,200 142
RICH 1.93 1.94 1.92 1.93 +0.02 +1.05 1.92 1.93 16,163,200 31,185
SAM 1.75 1.75 1.74 1.74 +0.01 +0.58 1.73 1.74 222,900 390
SMIT - - - - - - 4.54 4.64 - -
SSI 0.22 0.22 0.22 0.22 - - 0.21 0.22 8,425,300 1,854
SSSC 43.75 43.75 43.50 43.50 -0.25 -0.57 43.25 44.00 12,100 527
TGPRO 0.38 0.38 0.37 0.37 - - 0.37 0.38 879,500 330
THE - - - - - - 4.50 4.54 - -
TIW - - - - - - 100.50 108.50 - -
TMT 8.50 8.50 8.50 8.50 - - 8.50 8.55 33,000 280
TSTH 0.74 0.74 0.74 0.74 +0.01 +1.37 0.73 0.74 50,500 37
TWP 56.00 56.00 56.00 56.00 +0.25 +0.45 56.00 56.25 10,400 582
TYCN 3.70 3.70 3.70 3.70 - - 3.70 3.76 100 0

Property & Construction >> Construction Materials
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCP 5.45 5.55 5.45 5.50 +0.10 +1.85 5.50 5.55 130,100 713
DCC 6.25 6.30 6.25 6.30 +0.05 +0.80 6.30 6.35 485,300 3,053
DCON 2.10 2.12 2.08 2.10 +0.04 +1.94 2.08 2.10 6,438,200 13,501
DRT 5.00 5.00 5.00 5.00 +0.02 +0.40 5.00 5.05 3,000 15
EPG 9.15 9.15 9.15 9.15 - - 9.10 9.15 1,696,900 15,527
GEL 0.85 0.86 0.85 0.85 - - 0.85 0.86 2,589,000 2,201
PPP 8.55 8.60 8.55 8.60 +0.05 +0.58 8.60 8.65 46,000 394
Q-CON - - - - - - 8.30 8.85 - -
RCI 4.34 4.34 4.34 4.34 +0.04 +0.93 4.32 4.34 13,000 56
SCC XD 514.00 514.00 510.00 510.00 - - 510.00 512.00 123,400 63,264
SCCC 377.00 378.00 377.00 377.00 +1.00 +0.27 377.00 378.00 16,500 6,222
SCP 9.15 9.20 9.15 9.20 +0.05 +0.55 9.20 9.25 33,500 307
SUPER 2.22 2.26 2.22 2.24 +0.02 +0.90 2.22 2.24 2,333,200 5,208
TASCO 106.00 108.00 106.00 107.50 +2.00 +1.90 107.00 107.50 39,300 4,205
TCMC 3.02 3.02 3.02 3.02 - - 2.98 3.02 10,000 30
TGCI 3.64 3.64 3.60 3.60 +0.02 +0.56 3.60 3.62 384,000 1,396
TPIPL 2.98 3.02 2.96 2.96 - - 2.94 2.96 19,628,400 58,601
UMI 5.20 5.20 5.20 5.20 +0.05 +0.97 5.15 5.20 15,000 78
VNG 7.75 7.75 7.75 7.75 +0.05 +0.65 7.70 7.75 2,100 16
WIIK 4.12 4.40 4.06 4.28 +0.36 +9.18 4.28 4.30 7,760,300 33,150

Property & Construction >> Property Development
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
A 5.50 5.50 5.50 5.50 - - 5.45 5.50 5,000 28
AMATA 17.00 17.00 16.90 16.90 +0.10 +0.60 16.90 17.00 95,400 1,621
ANAN 3.88 3.88 3.86 3.88 - - 3.86 3.88 349,900 1,357
AP 7.65 7.65 7.50 7.55 +0.05 +0.67 7.50 7.55 3,637,900 27,732
AQ 0.38 0.39 0.38 0.38 - - 0.38 0.39 394,300 151
BLAND 1.56 1.56 1.54 1.54 -0.01 -0.65 1.54 1.55 2,617,600 4,065
BROCK 2.78 2.86 2.78 2.78 +0.04 +1.46 2.76 2.78 179,200 504
CGD 1.35 1.35 1.33 1.33 - - 1.33 1.34 1,131,200 1,518
CI 2.04 2.04 2.04 2.04 +0.04 +2.00 2.02 2.04 41,300 84
CPN 44.00 44.25 44.00 44.00 - - 44.00 44.25 90,800 3,995
ESTAR 1.01 1.01 1.00 1.01 - - 1.00 1.01 617,900 624
EVER 2.18 2.20 2.16 2.18 -0.02 -0.91 2.16 2.18 7,213,600 15,728
GLAND 3.14 3.18 3.14 3.18 +0.02 +0.63 3.16 3.18 1,100 3
GOLD 6.75 6.75 6.75 6.75 +0.05 +0.75 6.70 6.75 20,100 136
HEMRAJ 4.48 4.50 4.48 4.50 - - 4.48 4.50 17,269,000 77,367
KC 3.20 3.26 3.20 3.26 -0.02 -0.61 3.26 3.28 239,100 766
KTP 3.02 3.02 2.98 3.00 -0.02 -0.66 2.98 3.00 25,700 77
LALIN 4.00 4.04 4.00 4.02 +0.02 +0.50 4.00 4.02 29,600 119
LH 9.80 9.80 9.70 9.75 - - 9.70 9.75 309,100 3,020
LPN 17.60 17.80 17.60 17.70 +0.20 +1.14 17.60 17.70 761,100 13,456
MBK 14.00 14.20 14.00 14.10 +0.10 +0.71 14.00 14.10 209,400 2,939
MJD 3.66 3.66 3.66 3.66 +0.02 +0.55 3.64 3.66 72,700 266
MK XD 5.05 5.15 5.05 5.10 -0.20 -3.77 5.10 5.15 555,500 2,823
NCH 1.71 1.71 1.71 1.71 +0.01 +0.59 1.70 1.71 32,400 55
NNCL 1.62 1.65 1.62 1.65 +0.02 +1.23 1.62 1.65 10,200 17
NOBLE 13.30 13.40 13.30 13.40 +0.10 +0.75 13.30 13.40 22,000 293
NPARK 0.05 0.06 0.05 0.06 +0.01 +20.00 0.05 0.06 147,505,300 7,376
NUSA 0.92 0.92 0.92 0.92 +0.02 +2.22 0.92 0.93 918,700 845
PACE 3.54 3.54 3.54 3.54 - - 3.52 3.54 241,600 855
PF 1.07 1.07 1.07 1.07 +0.01 +0.94 1.06 1.07 1,413,200 1,512
PLAT XD 5.90 5.95 5.85 5.90 -0.05 -0.84 5.85 5.90 1,603,100 9,457
POLAR 0.53 0.53 0.53 0.53 - - 0.53 0.54 336,900 179
PRECHA 2.86 2.88 2.86 2.88 - - 2.88 2.92 40,000 115
PRIN 1.72 1.76 1.72 1.76 +0.04 +2.33 1.73 1.76 106,000 185
PRINC 4.20 4.24 4.20 4.24 +0.10 +2.42 4.24 4.26 201,800 852
PS 29.25 29.25 29.00 29.00 - - 29.00 29.25 28,200 824
QH 3.84 3.84 3.80 3.80 - - 3.80 3.82 675,800 2,587
RICHY 3.00 3.00 3.00 3.00 +0.04 +1.35 2.98 3.00 60,100 180
RML 1.75 1.75 1.72 1.75 +0.03 +1.74 1.73 1.75 745,100 1,300
ROJNA 8.70 8.70 8.65 8.70 +0.20 +2.35 8.65 8.70 959,800 8,348
S 7.90 7.90 7.85 7.85 +0.05 +0.64 7.85 7.90 139,200 1,097
SAMCO 4.56 4.56 4.54 4.54 +0.04 +0.89 4.54 4.56 4,000 18
SC 3.76 3.76 3.76 3.76 +0.04 +1.08 3.74 3.76 603,100 2,268
SENA 3.96 3.96 3.94 3.94 - - 3.92 3.94 568,700 2,247
SF 7.05 7.05 7.00 7.00 -0.05 -0.71 6.95 7.00 446,100 3,127
SIRI 1.91 1.91 1.90 1.90 -0.01 -0.52 1.90 1.91 3,933,900 7,513
SPALI 21.90 21.90 21.70 21.80 -0.10 -0.46 21.80 21.90 288,300 6,294
TFD 4.72 4.72 4.66 4.66 -0.04 -0.85 4.64 4.66 591,600 2,778
TICON 15.00 15.00 15.00 15.00 - - 14.90 15.00 134,300 2,014
UV 8.10 8.15 8.10 8.10 +0.05 +0.62 8.10 8.15 34,400 279
WHA 33.75 33.75 33.50 33.50 - - 33.25 33.50 130,600 4,400
WIN 1.02 1.03 1.02 1.03 +0.02 +1.98 1.02 1.03 63,000 65

Property & Construction >> Property Fund & REITs
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BKKCP - - - - - - 9.70 9.90 - -
CPNCG - - - - - - 10.30 10.40 - -
CPNRF 16.20 16.20 16.20 16.20 - - 16.20 16.30 3,500 57
CPTGF 9.30 9.30 9.30 9.30 +0.05 +0.54 9.25 9.30 4,000 37
CRYSTAL - - - - - - 9.55 9.65 - -
CTARAF - - - - - - 3.60 3.74 - -
DTCPF - - - - - - 8.05 8.15 - -
ERWPF - - - - - - 9.50 9.60 - -
FUTUREPF - - - - - - 17.10 17.20 - -
GOLDPF - - - - - - 5.35 5.45 - -
HPF 9.10 9.10 9.10 9.10 - - 9.05 9.35 10,000 91
IMPACT - - - - - - 10.30 10.40 - -
JCP - - - - - - - - - -
KPNPF - - - - - - 10.00 10.10 - -
LHPF - - - - - - 8.20 8.30 - -
LHSC 10.30 10.30 10.30 10.30 - - 10.20 10.30 11,700 121
LUXF - - - - - - 5.25 5.35 - -
M-II - - - - - - 9.75 10.20 - -
M-PAT - - - - - - 9.50 10.10 - -
M-STOR - - - - - - 10.50 10.80 - -
MIPF - - - - - - 16.50 18.00 - -
MJLF 12.30 12.30 12.30 12.30 -0.20 -1.60 12.30 12.50 500 6
MNIT 3.00 3.00 3.00 3.00 +0.02 +0.67 2.98 3.10 100 0
MNIT2 - - - - - - 8.00 8.05 - -
MNRF - - - - - - 8.20 8.50 - -
MONTRI - - - - - - 9.55 9.85 - -
POPF 12.10 12.10 12.10 12.10 - - 12.00 12.10 46,400 561
PPF - - - - - - 10.70 11.00 - -
QHHR - - - - - - 8.30 8.35 - -
QHOP - - - - - - 3.86 3.94 - -
QHPF - - - - - - 9.20 9.30 - -
SBPF - - - - - - 8.10 8.35 - -
SIRIP - - - - - - 10.00 - - -
SPF 17.20 17.20 17.20 17.20 - - 17.10 17.20 5,000 86
SPWPF - - - - - - 9.65 9.70 - -
SSPF - - - - - - 5.10 5.30 - -
SSTPF - - - - - - 9.45 9.55 - -
SSTSS 9.55 9.55 9.55 9.55 +0.05 +0.53 9.50 9.55 600 6
TCIF - - - - - - 13.20 - - -
TFUND 10.40 10.40 10.40 10.40 - - 10.30 10.40 1,000 10
TGROWTH - - - - - - 11.70 11.90 - -
THIF - - - - - - 11.80 - - -
TIF1 - - - - - - 7.05 7.20 - -
TLGF 13.50 13.50 13.40 13.50 - - 13.50 13.60 610,600 8,243
TLOGIS 12.20 12.20 12.20 12.20 - - 12.20 12.30 1,800 22
TNPF 6.80 6.80 6.80 6.80 - - 6.75 6.80 15,000 102
TREIT - - - - - - 10.20 10.30 - -
TRIF - - - - - - 14.20 - - -
TTLPF - - - - - - 18.30 18.60 - -
TU-PF - - - - - - 1.77 1.89 - -
UNIPF - - - - - - 9.30 9.45 - -
UOB8TF 8.25 8.25 8.25 8.25 - - 8.25 8.30 200 2
URBNPF - - - - - - 4.64 5.00 - -
WHAPF - - - - - - 9.95 10.00 - -
WHART - - - - - - 10.00 10.10 - -

Property & Construction >> Construction Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BJCHI 34.25 34.25 33.75 34.00 +0.50 +1.49 34.00 34.25 214,600 7,324
CK 25.25 25.50 25.25 25.50 +0.25 +0.99 25.25 25.50 533,400 13,482
CNT - - - - - - 4.52 4.56 - -
EMC 0.92 0.92 0.92 0.92 - - 0.91 0.92 4,427,600 4,073
ITD 7.75 7.75 7.70 7.75 - - 7.70 7.75 4,325,500 33,403
NWR 1.87 1.87 1.86 1.86 - - 1.85 1.86 3,835,100 7,148
PAE 0.52 0.52 0.51 0.52 - - 0.51 0.52 1,177,400 608
PLE 1.63 1.63 1.63 1.63 -0.01 -0.61 1.63 1.64 8,200 13
PREB 15.80 15.80 15.70 15.80 +0.30 +1.94 15.70 15.80 126,100 1,992
SEAFCO 10.60 10.80 10.60 10.80 +0.20 +1.89 10.80 10.90 296,100 3,178
SRICHA 31.25 31.25 31.25 31.25 +0.25 +0.81 31.00 31.25 12,200 381
STEC 21.70 21.80 21.70 21.70 +0.10 +0.46 21.70 21.80 685,300 14,876
STPI 16.90 16.90 16.80 16.90 -0.10 -0.59 16.80 16.90 535,400 9,020
SYNTEC 3.26 3.26 3.24 3.26 +0.04 +1.24 3.24 3.26 518,600 1,690
TPOLY 5.95 6.00 5.90 5.95 +0.05 +0.85 5.90 5.95 344,000 2,045
TRC 9.45 9.60 9.45 9.60 - - 9.60 9.65 94,700 899
TTCL 27.00 27.25 27.00 27.00 +0.25 +0.93 27.00 27.25 139,800 3,775
UNIQ 14.50 14.50 14.40 14.40 -0.10 -0.69 14.30 14.40 688,000 9,952

Resources >> Energy & Utilities
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABPIF - - - - - - 8.65 8.70 - -
AI NP 9.05 9.10 9.05 9.10 +0.15 +1.68 9.05 9.10 21,900 199
AKR 2.54 2.56 2.54 2.56 +0.02 +0.79 2.56 2.58 637,400 1,628
BAFS 32.25 32.25 32.25 32.25 +0.50 +1.57 32.00 32.50 1,300 42
BANPU 30.25 30.25 30.00 30.00 - - 30.00 30.25 174,200 5,263
BCP 32.75 33.00 32.75 33.00 +0.50 +1.54 32.75 33.00 110,400 3,623
CKP 17.10 17.10 17.10 17.10 +0.10 +0.59 17.00 17.10 20,300 347
DEMCO 14.00 14.00 13.90 14.00 +0.10 +0.72 14.00 14.10 368,200 5,155
EARTH 4.68 4.68 4.68 4.68 - - 4.66 4.68 49,100 230
EASTW 11.00 11.00 11.00 11.00 - - 10.90 11.00 700 8
EGCO 151.00 151.00 151.00 151.00 - - 151.00 151.50 2,900 438
ESSO 6.05 6.05 6.05 6.05 - - 6.05 6.10 65,800 398
GLOW 87.00 87.00 86.50 86.50 +0.75 +0.87 86.50 86.75 24,100 2,095
GUNKUL 36.00 36.50 36.00 36.25 +0.50 +1.40 36.00 36.25 174,500 6,307
IRPC 4.40 4.42 4.38 4.42 +0.04 +0.91 4.40 4.42 30,343,600 133,620
LANNA - - - - - - 12.30 12.40 - -
MDX 9.85 9.85 9.85 9.85 +0.05 +0.51 9.85 9.90 2,600 26
PTG 11.20 11.30 11.10 11.20 - - 11.10 11.20 3,231,600 36,186
PTT 326.00 326.00 325.00 326.00 +2.00 +0.62 325.00 326.00 266,100 86,739
PTTEP 112.50 113.00 112.50 112.50 +0.50 +0.45 112.50 113.00 451,300 50,789
RATCH 61.75 61.75 61.25 61.25 -0.50 -0.81 61.25 61.50 21,100 1,296
RPC 1.15 1.17 1.15 1.15 +0.01 +0.88 1.14 1.15 249,000 287
SCG - - - - - - 6.00 6.05 - -
SCN 12.50 12.80 12.50 12.70 +0.30 +2.42 12.60 12.70 3,397,500 42,994
SGP 11.70 11.70 11.70 11.70 +0.10 +0.86 11.60 11.70 156,300 1,829
SOLAR XR 14.20 14.30 14.20 14.30 - - 14.20 14.30 826,100 11,749
SPCG 28.00 28.00 27.75 27.75 +0.25 +0.91 27.50 27.75 133,400 3,724
SUSCO 3.46 3.46 3.44 3.44 +0.02 +0.58 3.42 3.44 152,800 527
TAE 3.50 3.52 3.50 3.52 - - 3.50 3.52 139,500 489
TCC 2.24 2.24 2.24 2.24 +0.02 +0.90 2.24 2.26 379,800 851
TOP 52.00 52.25 52.00 52.00 +0.25 +0.48 52.00 52.25 352,100 18,310
TTW 11.40 11.50 11.40 11.50 - - 11.40 11.50 80,400 918

Resources >> Mining
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
PDI 17.90 18.00 17.90 18.00 +0.10 +0.56 18.00 18.10 16,900 303

Services >> Commerce
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BEAUTY 42.25 42.25 42.25 42.25 - - 42.25 42.75 200 8
BIG 1.05 1.05 1.05 1.05 -0.01 -0.94 1.04 1.05 640,700 673
BIGC 240.00 240.00 238.00 240.00 -1.00 -0.41 238.00 240.00 9,500 2,280
BJC 37.75 37.75 37.25 37.75 +0.50 +1.34 37.25 37.75 52,500 1,974
CPALL 41.50 41.50 41.25 41.25 -0.50 -1.20 41.00 41.25 1,663,000 68,699
CSS 7.40 7.40 7.35 7.40 +0.05 +0.68 7.35 7.40 1,157,800 8,564
GLOBAL 9.30 9.30 9.25 9.25 - - 9.25 9.30 10,200 94
HMPRO 8.20 8.25 8.20 8.25 - - 8.20 8.25 127,900 1,050
IT - - - - - - 2.84 2.88 - -
KAMART 7.35 7.35 7.35 7.35 - - 7.30 7.35 53,300 392
LOXLEY 4.20 4.22 4.20 4.22 - - 4.20 4.22 87,900 370
MAKRO 36.00 36.00 36.00 36.00 - - 35.75 36.25 1,700 61
MC 14.80 14.80 14.70 14.80 - - 14.70 14.80 71,500 1,058
MEGA 17.90 17.90 17.80 17.90 +0.30 +1.70 17.80 17.90 10,000 179
MIDA 1.61 1.63 1.61 1.62 +0.03 +1.89 1.61 1.62 923,900 1,492
OFM 59.25 59.25 59.25 59.25 +0.25 +0.42 59.25 59.50 11,600 687
ROBINS 47.75 47.75 47.75 47.75 +0.50 +1.06 47.50 47.75 18,600 888
SINGER 12.80 12.90 12.80 12.90 +0.10 +0.78 12.80 12.90 10,700 138
SPC - - - - - - 41.75 44.00 - -
SPI - - - - - - 25.00 25.75 - -

Services >> Health Care Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AHC - - - - - - 29.00 29.50 - -
BCH 8.20 8.20 8.10 8.10 -0.10 -1.22 8.10 8.20 29,700 241
BDMS 20.30 20.30 20.20 20.30 - - 20.20 20.30 148,200 3,008
BH 158.00 158.50 157.50 157.50 - - 157.50 158.00 23,500 3,712
CHG 20.30 21.00 20.20 21.00 +0.90 +4.48 20.90 21.00 1,785,000 36,690
CMR - - - - - - 188.00 192.00 - -
KDH - - - - - - 89.00 98.00 - -
M-CHAI - - - - - - 150.50 174.00 - -
NEW - - - - - - 56.50 60.25 - -
NTV - - - - - - 32.00 32.25 - -
RAM - - - - - - 2,052.00 2,760.00 - -
SKR 69.50 69.50 69.50 69.50 -0.50 -0.71 69.25 69.50 1,000 70
SVH - - - - - - 298.00 306.00 - -
VIBHA 15.60 15.60 15.60 15.60 - - 15.60 15.70 22,900 357
VIH 6.15 6.25 6.15 6.25 +0.10 +1.63 6.15 6.25 3,300 20

Services >> Media & Publishing
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AMARIN 12.10 12.10 12.10 12.10 +0.20 +1.68 12.00 12.10 5,000 60
AQUA 0.97 0.97 0.97 0.97 +0.01 +1.04 0.97 0.98 621,100 602
AS 4.44 4.44 4.44 4.44 - - 4.44 4.50 3,000 13
BEC 41.50 41.50 41.25 41.50 - - 41.25 41.50 70,100 2,909
EPCO 6.45 6.45 6.40 6.40 -0.05 -0.78 6.40 6.45 25,600 165
FE - - - - - - 171.00 220.00 - -
GRAMMY 14.50 14.50 14.50 14.50 -0.10 -0.68 14.50 14.60 300 4
LIVE 0.40 0.40 0.40 0.40 - - 0.40 0.41 162,600 65
MACO 1.27 1.27 1.27 1.27 - - 1.26 1.27 130,100 165
MAJOR 33.25 33.25 33.25 33.25 +0.50 +1.53 33.25 33.50 188,000 6,251
MATCH - - - - - - 2.54 2.60 - -
MATI 6.75 6.75 6.75 6.75 - - 6.70 6.90 100 1
MCOT 14.40 14.40 14.40 14.40 - - 14.40 14.50 24,000 346
MONO 4.00 4.04 3.98 4.02 +0.08 +2.03 4.00 4.02 4,005,600 16,068
MPIC - - - - - - 1.70 1.73 - -
NMG 2.28 2.28 2.18 2.20 -0.12 -5.17 2.20 2.22 951,100 2,106
PLANB 4.42 4.44 4.42 4.44 - - 4.40 4.44 17,000 75
POST - - - - - - 6.65 7.45 - -
PRAKIT - - - - - - 13.40 13.80 - -
RS 16.40 16.70 16.40 16.70 +0.40 +2.45 16.60 16.70 531,700 8,801
SE-ED 6.05 6.05 6.05 6.05 +0.05 +0.83 6.00 6.05 100 1
SMM 2.20 2.20 2.16 2.16 - - 2.16 2.20 164,000 360
SPORT - - - - - - 1.94 1.96 - -
TBSP - - - - - - 197.00 - - -
TH 2.54 2.54 2.54 2.54 +0.04 +1.60 2.52 2.54 70,900 180
TKS XD 8.20 8.20 8.20 8.20 - - 8.20 8.25 12,500 102
VGI 5.45 5.50 5.45 5.45 +0.05 +0.93 5.45 5.50 1,816,900 9,908
WAVE - - - - - - 66.00 70.00 - -
WORK 42.25 42.25 42.25 42.25 +0.25 +0.60 42.25 42.50 92,400 3,904

Services >> Professional Services
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BWG 7.90 7.90 7.80 7.85 +0.05 +0.64 7.80 7.85 1,486,600 11,703
GENCO 4.14 4.30 4.14 4.30 +0.10 +2.38 4.28 4.30 3,193,600 13,432

Services >> Tourism & Leisure
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ACD 2.90 2.94 2.90 2.92 - - 2.92 2.94 75,500 221
ASIA - - - - - - 87.00 88.00 - -
CENTEL 33.25 33.25 33.00 33.00 - - 33.00 33.25 45,800 1,523
CSR - - - - - - 57.00 59.50 - -
DTC - - - - - - 53.75 58.00 - -
ERW 4.80 4.80 4.74 4.74 +0.04 +0.85 4.74 4.76 400,800 1,923
GRAND 1.58 1.59 1.58 1.59 +0.03 +1.92 1.58 1.59 169,700 268
LRH - - - - - - 28.25 29.75 - -
MANRIN - - - - - - 29.25 31.00 - -
OHTL - - - - - - - - - -
ROH - - - - - - - 24.20 - -
SHANG - - - - - - 45.25 47.00 - -

Services >> Transportation & Logistics
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV 5.20 5.20 5.15 5.15 +0.05 +0.98 5.15 5.20 5,037,600 26,025
AOT 294.00 295.00 292.00 292.00 +1.00 +0.34 292.00 293.00 354,000 104,099
ASIMAR 2.22 2.24 2.22 2.24 +0.06 +2.75 2.22 2.24 600,400 1,342
BA 19.90 20.00 19.90 20.00 +0.10 +0.50 19.90 20.00 121,000 2,416
BECL 38.50 38.50 38.25 38.50 +0.50 +1.32 38.25 38.50 637,700 24,535
BMCL 1.93 1.93 1.92 1.93 -0.01 -0.52 1.92 1.93 2,234,000 4,298
BTC 1.34 1.35 1.33 1.34 +0.02 +1.52 1.34 1.35 17,922,800 23,968
BTS 9.30 9.30 9.25 9.30 +0.10 +1.09 9.25 9.30 800,100 7,441
BTSGIF 10.50 10.50 10.40 10.50 - - 10.40 10.50 120,700 1,267
JUTHA - - - - - - 3.52 3.62 - -
KWC - - - - - - 164.00 172.00 - -
NOK 11.90 12.00 11.90 11.90 - - 11.80 11.90 408,400 4,863
NYT - - - - - - 13.80 14.00 - -
PSL 13.90 13.90 13.70 13.80 -0.20 -1.43 13.70 13.80 429,700 5,945
RCL XD 9.30 9.35 9.25 9.30 +0.10 +1.09 9.25 9.30 87,500 814
THAI 11.90 11.90 11.80 11.80 -0.20 -1.67 11.80 11.90 243,300 2,894
TSTE 24.20 24.20 24.20 24.20 - - 24.20 25.00 100 2
TTA 13.70 13.80 13.60 13.70 - - 13.60 13.70 167,600 2,296

Technology >> Electronic Components
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
CCET 3.96 3.98 3.96 3.98 -0.02 -0.50 3.98 4.00 547,600 2,174
DELTA 80.00 83.00 80.00 83.00 +4.50 +5.73 82.75 83.00 137,300 11,193
DRACO 4.08 4.08 4.08 4.08 - - 4.06 4.08 300 1
EIC 1.39 1.40 1.39 1.40 +0.03 +2.19 1.39 1.40 85,800 119
HANA 44.00 44.00 44.00 44.00 - - 43.75 44.00 32,500 1,430
KCE 52.75 52.75 52.50 52.75 +0.25 +0.48 52.75 53.00 38,700 2,041
METCO 229.00 229.00 229.00 229.00 - - 230.00 234.00 400 92
SMT 7.50 7.55 7.45 7.50 +0.10 +1.35 7.50 7.55 123,100 926
SPPT 3.30 3.34 3.28 3.30 -0.12 -3.51 3.28 3.30 2,581,600 8,542
SVI 4.64 4.66 4.64 4.66 +0.02 +0.43 4.64 4.66 159,300 739
TEAM 2.90 2.90 2.90 2.90 +0.02 +0.69 2.88 2.90 318,400 923

Technology >> Information & Communication Technology
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ADVANC 242.00 243.00 241.00 242.00 +1.00 +0.41 242.00 243.00 983,700 237,927
AIT 39.50 39.50 39.50 39.50 -0.25 -0.63 39.25 39.50 5,600 221
CSL XD - - - - - - 6.95 7.05 - -
DTAC 83.50 83.75 83.50 83.50 +0.50 +0.60 83.50 83.75 138,600 11,573
FORTH 5.75 5.75 5.75 5.75 - - 5.75 5.80 10,000 58
IEC 0.05 0.05 0.05 0.05 - - 0.04 0.05 115,582,800 5,779
INET 3.04 3.10 3.04 3.08 +0.04 +1.32 3.08 3.10 97,200 300
INTUCH XD 78.25 78.25 78.25 78.25 - - 78.25 78.50 169,200 13,240
JAS 5.65 5.65 5.60 5.65 - - 5.65 5.70 16,975,900 95,858
JASIF 9.30 9.35 9.30 9.35 +0.05 +0.54 9.30 9.35 52,800 493
JMART 10.80 10.80 10.70 10.80 +0.20 +1.89 10.80 10.90 581,800 6,283
JTS - - - - - - 1.41 1.44 - -
MFEC 8.30 8.30 8.30 8.30 - - 8.25 8.30 9,900 82
MLINK 2.96 2.98 2.96 2.98 +0.06 +2.05 2.96 2.98 338,000 1,001
MSC 5.00 5.00 5.00 5.00 - - 4.98 5.00 25,000 125
PT 12.20 12.20 12.10 12.10 - - 12.00 12.10 49,000 595
SAMART 31.50 31.75 31.50 31.75 - - 31.50 31.75 462,200 14,633
SAMTEL 25.25 25.25 25.25 25.25 +0.25 +1.00 25.00 25.25 16,300 412
SIM 2.64 2.64 2.64 2.64 +0.02 +0.76 2.64 2.66 67,900 179
SIS - - - - - - 4.80 4.88 - -
SVOA 1.60 1.60 1.59 1.59 +0.01 +0.63 1.58 1.59 165,000 263
SYMC - - - - - - 14.00 14.20 - -
SYNEX XD 3.02 3.02 3.02 3.02 +0.04 +1.34 2.94 3.02 40,100 121
THCOM XD 34.25 34.25 34.00 34.25 +0.25 +0.74 34.00 34.25 45,900 1,571
TRUE 13.00 13.00 12.90 13.00 - - 12.90 13.00 4,165,500 54,150
TRUEIF 11.90 11.90 11.90 11.90 - - 11.80 11.90 47,500 565
TWZ 0.38 0.38 0.37 0.37 - - 0.37 0.38 282,200 106

Common Foreign Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BBL-F 184.00 184.00 183.50 184.00 - - 184.00 184.50 128,400 23,626
INTUCH-F XD 80.00 80.00 80.00 80.00 - - 78.50 80.00 200 16
KBANK-F 232.00 232.00 232.00 232.00 +2.00 +0.87 231.00 232.00 131,400 30,485
SCC-F XD 516.00 516.00 510.00 510.00 - - 510.00 512.00 62,800 32,385

Preferred Stocks
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
BH-P - - - - - - 41.50 - - -
CSC-P - - - - - - - - - -
JUTHA-P - - - - - - - - - -
KTB-P - - - - - - - - - -
SCB-P - - - - - - 173.00 202.00 - -
TCAP-P - - - - - - - - - -
TIC-P - - - - - - - - - -
TISCO-P - - - - - - - - - -

Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
ABC-W1 2.06 2.10 2.06 2.08 +0.08 +4.00 2.08 2.10 334,000 694
ACD-W2 1.53 1.53 1.52 1.53 +0.04 +2.68 1.49 1.53 10,200 16
AEC-W2 0.61 0.61 0.61 0.61 +0.01 +1.67 0.60 0.61 525,000 320
AJD-W1 0.63 0.63 0.62 0.62 - - 0.62 0.63 102,000 64
AJD-W2 0.73 0.73 0.73 0.73 -0.01 -1.35 0.73 0.74 387,700 283
AQ-W2 0.03 0.03 0.03 0.03 +0.01 +50.00 0.02 0.03 1,000 0
AQ-W3 0.14 0.14 0.14 0.14 +0.01 +7.69 0.13 0.14 16,400 2
BLAND-W3 0.16 0.16 0.16 0.16 - - 0.15 0.16 2,700,000 432
BLAND-W4 0.45 0.45 0.45 0.45 - - 0.44 0.45 242,000 109
BTS-W3 1.18 1.19 1.18 1.19 +0.03 +2.59 1.18 1.19 1,260,000 1,493
CCP-W2 - - - - - - 4.08 5.00 - -
CEN-W3 1.61 1.61 1.61 1.61 +0.02 +1.26 1.59 1.62 2,500 4
CGD-W3 0.45 0.47 0.44 0.44 -0.02 -4.35 0.44 0.45 3,960,700 1,803
CGH-W1 0.67 0.67 0.67 0.67 - - 0.68 0.73 6,100 4
CPI-W1 0.48 0.49 0.48 0.48 - - 0.47 0.48 540,000 259
CSS-W1 5.30 5.30 5.30 5.30 - - 5.25 5.30 40,000 212
CWT-W2 2.86 2.86 2.86 2.86 - - 2.80 2.86 71,200 204
DCON-W1 - - - - - - 9.50 10.70 - -
DCON-W2 1.47 1.50 1.47 1.48 +0.02 +1.37 1.48 1.49 1,903,700 2,804
DEMCO-W6 - - - - - - 2.32 2.46 - -
EARTH-W3 - - - - - - 2.88 2.96 - -
EARTH-W4 0.50 0.50 0.50 0.50 +0.01 +2.04 0.49 0.50 558,800 279
ECL-W2 0.93 0.93 0.92 0.92 - - 0.92 0.93 934,500 868
EIC-W1 - - - - - - 1.02 1.09 - -
EMC-W4 0.53 0.53 0.53 0.53 +0.01 +1.92 0.53 0.54 496,900 263
GEL-W4 0.27 0.27 0.27 0.27 +0.01 +3.85 0.26 0.27 255,000 69
GENCO-W1 4.86 4.86 4.50 4.50 -0.36 -7.41 4.60 4.88 37,300 168
GJS-W2 NP 0.05 0.05 0.05 0.05 +0.01 +25.00 0.04 0.05 2,000 0
GJS-W3 NP - - - - - - 0.08 0.09 - -
GL-W3 1.71 1.74 1.69 1.71 +0.03 +1.79 1.70 1.71 610,300 1,042
GLAND-W2 - - - - - - 1.95 - - -
GLAND-W3 2.06 2.06 2.06 2.06 -0.10 -4.63 2.06 2.20 1,000 2
GSTEL-W1 NP - - - - - - 0.04 0.05 - -
GSTEL-W2 NP - - - - - - 0.04 0.06 - -
IFEC-W1 10.00 10.00 10.00 10.00 - - 9.95 10.00 7,500 75
IVL-W1 - - - - - - 2.50 2.58 - -
IVL-W2 1.85 1.85 1.85 1.85 - - 1.85 1.89 1,000 2
KCE-W2 - - - - - - 46.50 - - -
L&E-W3 - - - - - - 3.70 4.00 - -
LH-W3 5.90 5.90 5.90 5.90 - - 5.90 6.00 1,000 6
LIVE-W2 0.29 0.29 0.29 0.29 - - 0.28 0.30 550,000 160
LOXLEY-W 1.72 1.72 1.70 1.70 -0.01 -0.58 1.67 1.72 25,000 43
MACO-W1 0.36 0.36 0.35 0.36 - - 0.35 0.36 387,000 139
MILL-W2 0.72 0.72 0.69 0.69 - - 0.70 0.72 365,000 255
MILL-W3 0.60 0.61 0.60 0.61 +0.02 +3.39 0.60 0.61 789,300 480
MINT-W5 4.30 4.30 4.30 4.30 +0.02 +0.47 4.30 4.38 200 1
MLINK-W1 1.09 1.09 1.09 1.09 +0.01 +0.93 1.08 1.10 200 0
MONO-W1 1.60 1.60 1.57 1.58 +0.04 +2.60 1.57 1.58 595,000 944
NEP-W2 0.35 0.35 0.34 0.34 +0.02 +6.25 0.33 0.35 61,100 21
NMG-W3 1.20 1.20 1.16 1.17 -0.03 -2.50 1.17 1.18 595,700 703
NNCL-W2 - - - - - - 0.71 0.76 - -
NPARK-W1 0.02 0.03 0.02 0.03 +0.01 +50.00 0.02 0.03 52,299,400 1,046
NPP-W1 1.65 1.70 1.65 1.70 +0.16 +10.39 1.52 1.90 15,000 25
NPP-W2 1.13 1.16 1.13 1.14 +0.03 +2.70 1.14 1.15 11,175,600 12,805
NUSA-W1 0.39 0.40 0.39 0.40 +0.02 +5.26 0.39 0.40 60,000 24
NUSA-W2 0.43 0.43 0.42 0.42 +0.01 +2.44 0.42 0.43 160,000 68
PAE-W1 0.29 0.29 0.29 0.29 +0.01 +3.57 0.28 0.29 10,000 3
PF-W3 0.15 0.16 0.15 0.16 +0.01 +6.67 0.15 0.16 30,100 5
PLE-W2 0.24 0.24 0.23 0.23 - - 0.23 0.24 357,000 83
POLAR-W2 0.01 0.02 0.01 0.02 +0.01 +100.00 0.01 0.02 4,426,800 44
PRINC-W1 3.20 3.20 3.20 3.20 +0.14 +4.58 3.10 3.20 50,000 160
RCI-W1 1.47 1.47 1.47 1.47 -0.03 -2.00 1.35 1.47 100 0
RML-W3 SP - - - - - - - - - -
ROJNA-W3 - - - - - - 4.36 4.76 - -
SAMART-W 2.54 2.54 2.54 2.54 -0.02 -0.78 2.52 2.54 19,900 51
SIRI-W2 0.31 0.31 0.31 0.31 - - 0.31 0.32 125,500 39
SPORT-W3 SP - - - - - - - - - -
SUPER-W1 - - - - - - 10.10 12.40 - -
SUPER-W2 11.60 12.20 11.60 12.20 +0.20 +1.67 11.90 12.20 8,700 103
SUSCO-W1 0.71 0.71 0.70 0.70 +0.01 +1.45 0.70 0.71 35,000 25
TCC-W2 - - - - - - 1.30 - - -
TCC-W3 1.50 1.50 1.50 1.50 +0.02 +1.35 1.48 1.55 1,000 2
TCC-W4 1.28 1.28 1.28 1.28 +0.02 +1.59 1.26 1.30 1,200 2
TCJ-W1 - - - - - - 4.10 4.96 - -
TCMC-W1 - - - - - - 1.25 1.32 - -
TFD-W2 1.79 1.79 1.79 1.79 - - 1.72 1.78 5,000 9
TFD-W3 2.02 2.02 1.96 1.97 -0.02 -1.01 1.96 1.97 220,400 441
TH-W1 1.38 1.38 1.38 1.38 - - 1.37 1.39 20,000 28
TTA-W3 1.42 1.57 1.42 1.52 +0.16 +11.76 1.52 1.56 111,800 167
TTA-W4 - - - - - - 3.20 3.26 - -
TWZ-W3 - - - - - - 0.27 0.28 - -
VGI-W1 1.36 1.39 1.36 1.37 +0.01 +0.74 1.37 1.38 444,400 607
WHA-W1 9.05 9.05 8.95 9.00 +0.20 +2.27 8.90 9.00 30,500 275

Derivative Warrants
Symbol
Sign Open High Low Last Change %Change Bid Offer AOM Volume
(Shares)
AOM Value
('000 Baht)
AAV01C1506A 0.85 0.85 0.84 0.85 +0.01 +1.19 0.84 0.85 1,098,400 929
AAV01P1506A 0.69 0.70 0.69 0.69 -0.03 -4.17 0.69 0.70 1,757,100 1,220
AAV06C1506A 1.11 1.11 1.11 1.11 - - 1.12 1.13 500 1
AAV11C1503A SP - - - - - - - - - -
AAV11C1504A - - - - - - 0.61 0.64 - -
AAV11C1507A 0.34 0.34 0.34 0.34 - - 0.33 0.34 300 0
AAV11P1507A - - - - - - 0.68 0.69 - -
AAV13C1510A - - - - - - 0.30 0.31 - -
AAV23C1601A - - - - - - 1.13 1.16 - -
AAV27C1509A - - - - - - 0.89 0.92 - -
AAV42C1508A - - - - - - 0.98 1.01 - -
ADVA01C1503A SP - - - - - - - - - -
ADVA01C1508A 0.71 0.72 0.71 0.72 +0.03 +4.35 0.72 0.73 1,947,400 1,400
ADVA01P1503A SP - - - - - - - - - -
ADVA01P1508A 0.99 0.99 0.99 0.99 -0.02 -1.98 0.98 0.99 249,800 247
ADVA06C1601A 1.15 1.15 1.15 1.15 +0.05 +4.55 1.15 1.16 1,000 1
ADVA08C1507A - - - - - - 0.52 0.53 - -
ADVA11C1509A - - - - - - 0.84 0.85 - -
ADVA11P1509A - - - - - - 1.29 1.30 - -
ADVA13C1504A - - - - - - 0.16 0.17 - -
ADVA13C1508A - - - - - - 0.58 0.59 - -
ADVA13P1504A - - - - - - - 0.02 - -
ADVA13P1510A - - - - - - 0.96 0.97 - -
ADVA16C1509A - - - - - - 0.81 0.82 - -
ADVA23C1505A - - - - - - 0.73 0.75 - -
ADVA23P1508A 0.42 0.42 0.42 0.42 -0.05 -10.64 0.41 0.42 19,000 8
ADVA27C1510A - - - - - - 0.50 0.51 - -
ADVA28C1508A 0.32 0.32 0.32 0.32 - - 0.32 0.33 100,000 32
ADVA28CG - - - - - - 0.30 0.32 - -
ADVA28P1505A 0.34 0.34 0.33 0.33 -0.03 -8.33 0.32 0.33 631,000 209
ADVA42C1506A - - - - - - 0.55 0.56 - -
AMAT01C1506A - - - - - - 0.50 0.51 - -
AMAT01P1506A 0.51 0.51 0.51 0.51 -0.05 -8.93 0.51 0.52 55,000 28
AMAT11C1509A - - - - - - 0.59 0.60 - -
AMAT42C1506A - - - - - - 0.40 0.41 - -
AOT01C1503A SP - - - - - - - - - -
AOT01C1508A 0.82 0.82 0.81 0.81 +0.01 +1.25 0.80 0.81 2,840,200 2,314
AOT01P1503A SP - - - - - - - - - -
AOT01P1508A 1.51 1.53 1.51 1.53 +0.01 +0.66 1.52 1.53 2,244,100 3,404
AOT06C1603A - - - - - - 3.26 3.28 - -
AOT06P1505A - - - - - - 0.09 0.10 - -
AOT06P1603A 1.47 1.47 1.47 1.47 -0.17 -10.37 1.47 1.48 50,000 74
AOT07C1506A - - - - - - 1.29 1.32 - -
AOT11C1506A 1.18 1.18 1.18 1.18 +0.03 +2.61 1.16 1.18 5,000 6
AOT11P1506A - - - - - - 0.94 0.96 - -
AOT13C1504A 0.43 0.43 0.43 0.43 +0.01 +2.38 0.41 0.42 48,000 21
AOT13C1508A 0.39 0.39 0.39 0.39 - - 0.39 0.40 10,000 4
AOT16C1506A - - - - - - 3.32 3.36 - -
AOT23C1601A - - - - - - 0.58 0.59 - -
AOT23P1507A 0.36 0.36 0.36 0.36 -0.01 -2.70 0.35 0.36 100,000 36
AOT27C1508A 0.67 0.67 0.67 0.67 -0.01 -1.47 0.67 0.68 17,000 11
AOT28C1506A 0.57 0.58 0.57 0.58 +0.03 +5.45 0.55 0.56 20,100 11
AOT42C1505A - - - - - - 1.26 1.28 - -
AP01C1507A 0.67 0.67 0.65 0.65 +0.02 +3.17 0.64 0.65 157,000 103
AP11C1508A - - - - - - 0.51 0.52 - -
AP42C1505A - - - - - - 0.39 0.40 - -
BANK08C1504A - - - - - - - - - -
BANP01C1505A - - - - - - 0.36 0.37 - -
BANP01P1505A 0.31 0.31 0.31 0.31 -0.01 -3.12 0.31 0.32 60,000 19
BANP06C1601A 0.51 0.51 0.51 0.51 +0.01 +2.00 0.50 0.51 24,800 13
BANP06P1601A - - - - - - 0.43 0.44 - -
BANP07C1508A - - - - - - 0.37 0.38 - -
BANP08C1506A - - - - - - 0.39 0.40 - -
BANP11C1503A SP - - - - - - - - - -
BANP11C1509A - - - - - - 0.85 0.87 - -
BANP11P1503A SP - - - - - - - - - -
BANP11P1509A - - - - - - 0.56 0.57 - -
BANP13C1507A - - - - - - 0.43 0.44 - -
BANP13P1510A - - - - - - 0.45 0.46 - -
BANP16C1506A - - - - - - 0.36 0.37 - -
BANP23C1510A 0.41 0.41 0.41 0.41 - - 0.41 0.42 6,000 2
BANP27C1508A - - - - - - 0.37 0.38 - -
BANP28C1505A - - - - - - 0.14 0.15 - -
BANP28C1510A - - - - - - 0.30 0.31 - -
BANP42C1507A - - - - - - 0.46 0.47 - -
BAY27C1510A 0.23 0.23 0.23 0.23 -0.01 -4.17 0.23 0.24 100,000 23
BAY42C1508A 0.45 0.45 0.45 0.45 - - 0.43 0.45 70,000 32
BBL06C1601A 1.36 1.36 1.36 1.36 -0.01 -0.73 1.35 1.36 10,000 14
BBL06P1504A 0.36 0.36 0.36 0.36 +0.01 +2.86 0.34 0.35 10,000 4
BBL06P1601A - - - - - - 1.34 1.35 - -
BBL08C1506A 0.19 0.19 0.19 0.19 -0.01 -5.00 0.18 0.19 30,000 6
BBL11C1507A - - - - - - 0.79 0.80 - -
BBL11P1507A - - - - - - 1.84 1.85 - -
BBL13C1505A 0.04 0.04 0.04 0.04 - - 0.03 0.04 458,900 18
BBL13C1506A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.38 0.39 820,300 320
BBL13P1507A - - - - - - 0.67 0.68 - -
BBL16C1505A - - - - - - 0.59 0.60 - -
BBL18C1503A SP - - - - - - - - - -
BBL23C1604A - - - - - - 0.48 0.49 - -
BBL23P1507A - - - - - - 0.64 0.65 - -
BBL28C1506A - - - - - - 0.11 0.12 - -
BBL42C1507A - - - - - - 0.73 0.74 - -
BBL42P1507A - - - - - - 1.71 1.72 - -
BCH01C1503A SP - - - - - - - - - -
BCH08C1504A - - - - - - 0.28 0.30 - -
BCH18C1503A SP - - - - - - - - - -
BCH23C1507A - - - - - - 0.08 0.09 - -
BCH42C1504A - - - - - - 0.01 0.02 - -
BCP01C1507A - - - - - - 0.38 0.39 - -
BCP01P1507A - - - - - - 0.61 0.62 - -
BCP06C1511A - - - - - - 0.40 0.41 - -
BCP08C1504A - - - - - - 0.17 0.18 - -
BCP11C1505A 0.17 0.17 0.17 0.17 +0.01 +6.25 0.16 0.17 300,000 51
BCP13C1505A - - - - - - 0.10 0.11 - -
BCP23C1505A - - - - - - 0.44 0.46 - -
BCP28C1507A 0.29 0.29 0.29 0.29 +0.01 +3.57 0.29 0.30 1,000 0
BCP42C1507A - - - - - - 0.42 0.43 - -
BDMS01C1504A - - - - - - 0.65 0.66 - -
BDMS01C1509A 0.50 0.50 0.50 0.50 +0.01 +2.04 0.49 0.50 190,000 95
BDMS01P1504A 0.22 0.22 0.22 0.22 -0.01 -4.35 0.22 0.23 54,900 12
BDMS01P1509A - - - - - - 0.94 0.95 - -
BDMS06C1602A - - - - - - 0.69 0.70 - -
BDMS06CB - - - - - - 2.16 2.18 - -
BDMS08C1506A - - - - - - 0.57 0.58 - -
BDMS11C1506A - - - - - - 0.65 0.66 - -
BDMS13C1506A - - - - - - 0.52 0.53 - -
BDMS16C1507A - - - - - - 0.68 0.69 - -
BDMS23C1605A - - - - - - 0.73 0.74 - -
BDMS28C1509A - - - - - - 0.44 0.45 - -
BDMS42C1506A - - - - - - 0.58 0.59 - -
BEC01C1507A - - - - - - 0.27 0.28 - -
BEC01P1507A - - - - - - 1.32 1.33 - -
BEC06C1503A SP - - - - - - - - - -
BEC27C1508A 0.15 0.15 0.15 0.15 +0.01 +7.14 0.14 0.15 100 0
BEC42C1508A - - - - - - 0.38 0.39 - -
BECL08C1504A 0.45 0.47 0.45 0.47 +0.01 +2.17 0.45 0.47 1,050,000 474
BECL42C1505A - - - - - - 0.32 0.33 - -
BH01C1504A 1.15 1.15 1.15 1.15 +0.09 +8.49 1.14 1.15 20,000 23
BH01C1509A - - - - - - 0.99 1.00 - -
BH11C1509A - - - - - - 1.20 1.21 - -
BH42C1508A - - - - - - 1.13 1.15 - -
BIGC08C1507A - - - - - - 0.51 0.53 - -
BIGC42C1508A - - - - - - 0.64 0.67 - -
BJC01C1503A SP - - - - - - - - - -
BJC01P1503A SP - - - - - - - - - -
BJC06C1507A 0.29 0.29 0.29 0.29 +0.01 +3.57 0.28 0.29 4,000 1
BJC08C1506A - - - - - - 0.05 0.06 - -
BJC16C1506A - - - - - - 0.23 0.25 - -
BJC28C1508A - - - - - - 0.20 0.21 - -
BJC42C1508A - - - - - - 0.41 0.43 - -
BJCH06C1603A - - - - - - 0.47 0.48 - -
BJCH13C1504A - - - - - - 0.04 0.05 - -
BJCH23C1511A 0.25 0.25 0.24 0.25 +0.01 +4.17 0.24 0.25 2,756,200 687
BJCH42C1505A - - - - - - 0.15 0.16 - -
BJCH42C1508A - - - - - - 0.34 0.35 - -
BLA01C1503A SP - - - - - - - - - -
BLA06CA 1.07 1.07 1.07 1.07 -0.02 -1.83 1.05 1.07 1,000 1
BLA42C1506A 0.39 0.39 0.38 0.38 -0.02 -5.00 0.38 0.39 60,000 23
BLAN01C1504A - - - - - - 0.09 0.10 - -
BLAN01C1509A 0.39 0.39 0.39 0.39 - - 0.38 0.39 100,000 39
BLAN01P1504A - - - - - - 1.32 1.33 - -
BLAN01P1509A - - - - - - 1.02 1.03 - -
BLAN06C1603A - - - - - - 0.56 0.57 - -
BLAN08C1506A - - - - - - 0.26 0.27 - -
BLAN11C1506A - - - - - - 0.24 0.25 - -
BLAN13C1507A 0.21 0.21 0.21 0.21 - - 0.20 0.21 1,000,000 210
BLAN18C1503A SP - - - - - - - - - -
BLAN23C1601A - - - - - - 0.26 0.27 - -
BLAN27C1506A - - - - - - 0.05 0.06 - -
BLAN28C1505A - - - - - - 0.01 0.03 - -
BLAN42C1507A - - - - - - 0.39 0.40 - -
BMCL01C1503A SP - - - - - - - - - -
BMCL01C1505A 0.62 0.62 0.62 0.62 +0.01 +1.64 0.61 0.62 11,000 7
BMCL01C1508A 0.32 0.32 0.31 0.31 - - 0.30 0.31 146,000 46
BMCL01P1503A SP - - - - - - - - - -
BMCL01P1505A - - - - - - 0.46 0.47 - -
BMCL01P1508A 0.61 0.61 0.61 0.61 -0.02 -3.17 0.61 0.62 50,000 30
BMCL06C1507A - - - - - - 0.99 1.00 - -
BMCL08C1508A - - - - - - 1.02 1.03 - -
BMCL11C1506A - - - - - - 0.69 0.70 - -
BMCL13C1504A - - - - - - - 0.01 - -
BMCL13C1505A - - - - - - 0.29 0.30 - -
BMCL13C1506A - - - - - - 0.11 0.12 - -
BMCL23C1510A - - - - - - 0.33 0.34 - -
BMCL28C1506A - - - - - - 0.47 0.48 - -
BMCL28C1507A - - - - - - 0.11 0.12 - -
BMCL28C1508A - - - - - - 0.12 0.13 - -
BMCL42C1507A - - - - - - 0.64 0.65 - -
BTS01C1505A - - - - - - 0.15 0.16 - -
BTS01P1505A - - - - - - 0.43 0.44 - -
BTS06C1504A - - - - - - 0.75 0.77 - -
BTS11C1503A SP - - - - - - - - - -
BTS11C1509A - - - - - - 0.40 0.41 - -
BTS13C1504A - - - - - - - 0.01 - -
BTS13C1510A - - - - - - 0.49 0.50 - -
BTS16C1507A - - - - - - 0.49 0.50 - -
BTS23C1511A 0.45 0.45 0.45 0.45 +0.02 +4.65 0.44 0.45 1,700 1
BTS27C1506A - - - - - - 0.05 0.06 - -
BTS28C1508A - - - - - - 0.09 0.10 - -
BTS42C1508A - - - - - - 0.17 0.18 - -
CENT01C1507A 0.37 0.37 0.37 0.37 - - 0.36 0.37 10,000 4
CENT01P1507A - - - - - - 0.63 0.64 - -
CENT06C1503A SP - - - - - - - - - -
CENT11C1504A - - - - - - 0.12 0.13 - -
CENT11C1508A - - - - - - 0.40 0.41 - -
CENT23C1601A - - - - - - 0.44 0.45 - -
CENT27C1505A - - - - - - 0.07 0.08 - -
CENT42C1508A - - - - - - 0.48 0.49 - -
CK01C1505A 0.25 0.25 0.25 0.25 - - 0.24 0.25 15,000 4
CK01P1505A - - - - - - 0.54 0.55 - -
CK06C1504A - - - - - - 1.54 1.57 - -
CK06C1510A - - - - - - 0.30 0.31 - -
CK06C1602A - - - - - - 0.29 0.30 - -
CK06P1504A - - - - - - 0.01 0.02 - -
CK07C1506A - - - - - - 0.14 0.15 - -
CK08C1506A - - - - - - 0.19 0.20 - -
CK11C1503A SP - - - - - - - - - -
CK11C1503B SP - - - - - - - - - -
CK11C1508A - - - - - - 0.30 0.31 - -
CK13C1505A - - - - - - 0.06 0.07 - -
CK13C1508A - - - - - - 0.76 0.79 - -
CK13C1509A - - - - - - 0.25 0.26 - -
CK16C1511A - - - - - - 0.37 0.38 - -
CK18C1508A - - - - - - 0.59 0.60 - -
CK23C1510A - - - - - - 0.42 0.43 - -
CK27C1507A - - - - - - 0.20 0.21 - -
CK28C1508A - - - - - - 0.17 0.18 - -
CK42C1508A - - - - - - 0.31 0.32 - -
CPAL01C1505A 0.23 0.23 0.23 0.23 - - 0.22 0.23 35,000 8
CPAL01P1505A 0.72 0.75 0.72 0.75 +0.01 +1.35 0.75 0.76 166,300 121
CPAL06C1601A 0.63 0.63 0.63 0.63 - - 0.60 0.61 2,000 1
CPAL08C1507A - - - - - - 0.31 0.32 - -
CPAL11C1503A SP - - - - - - - - - -
CPAL11C1507A - - - - - - 0.42 0.43 - -
CPAL13C1505A - - - - - - 0.17 0.18 - -
CPAL16C1505A - - - - - - 0.26 0.27 - -
CPAL28C1510A - - - - - - 0.35 0.36 - -
CPAL28CD - - - - - - 0.16 0.17 - -
CPAL42C1508A - - - - - - 0.35 0.36 - -
CPF01C1507A - - - - - - 0.17 0.18 - -
CPF01P1507A - - - - - - 0.59 0.60 - -
CPF06C1701A - - - - - - 0.33 0.34 - -
CPF06CC - - - - - - 0.11 0.12 - -
CPF08C1503A SP - - - - - - - - - -
CPF08C1508A - - - - - - 0.48 0.49 - -
CPF08P1503A SP - - - - - - - - - -
CPF08P1508A - - - - - - 0.40 0.41 - -
CPF11C1505A - - - - - - 0.03 0.04 - -
CPF11C1508A - - - - - - 0.37 0.39 - -
CPF13C1504A - - - - - - - 0.01 - -
CPF13C1507A - - - - - - 0.13 0.14 - -
CPF13C1511A - - - - - - 0.82 0.83 - -
CPF16C1509A - - - - - - 0.18 0.19 - -
CPF27C1508A - - - - - - 0.08 0.09 - -
CPF27P1507A - - - - - - 0.72 0.73 - -
CPF28C1509A 0.09 0.09 0.09 0.09 - - 0.08 0.09 50,000 4
CPF42C1508A - - - - - - 0.17 0.18 - -
CPN01C1507A - - - - - - 0.45 0.46 - -
CPN01P1507A - - - - - - 0.84 0.85 - -
CPN06C1601A - - - - - - 0.75 0.76 - -
CPN11C1503A SP - - - - - - - - - -
CPN11C1508A - - - - - - 0.51 0.52 - -
CPN16C1509A - - - - - - 0.49 0.51 - -
CPN18C1507A - - - - - - 0.45 0.46 - -
CPN28C1507A - - - - - - 0.28 0.29 - -
CPN42C1505A - - - - - - 0.22 0.23 - -
DELT01C1507A - - - - - - 1.26 1.27 - -
DELT01P1507A 0.97 0.99 0.89 0.90 -0.17 -15.89 0.88 0.89 1,012,500 956
DELT08C1506A - - - - - - 1.11 1.13 - -
DELT27C1509A 1.36 1.36 1.36 1.36 +0.20 +17.24 1.36 1.37 100 0
DELT42C1506A 1.24 1.24 1.24 1.24 +0.28 +29.17 1.19 1.29 12,000 15
DTAC01C1507A 0.58 0.58 0.58 0.58 +0.02 +3.57 0.58 0.59 30,000 17
DTAC01P1507A - - - - - - 1.86 1.87 - -
DTAC06C1507A 0.23 0.23 0.23 0.23 +0.02 +9.52 0.22 0.23 10,000 2
DTAC06P1507A - - - - - - 1.62 1.63 - -
DTAC11C1506A - - - - - - 0.19 0.20 - -
DTAC11C1508A - - - - - - 0.71 0.72 - -
DTAC11P1506A - - - - - - 1.68 1.69 - -
DTAC11P1508A - - - - - - 2.14 2.16 - -
DTAC13C1507A - - - - - - 0.44 0.45 - -
DTAC13P1505A - - - - - - 0.81 0.82 - -
DTAC16C1506A - - - - - - 0.14 0.15 - -
DTAC23C1603A - - - - - - 0.50 0.51 - -
DTAC27C1509A - - - - - - 0.53 0.54 - -
DTAC28C1508A - - - - - - 0.18 0.19 - -
DTAC42C1506A - - - - - - 0.15 0.16 - -
EART01C1507A - - - - - - 0.72 0.73 - -
EART01P1503A SP - - - - - - - - - -
EART01P1507A - - - - - - 0.93 0.94 - -
EART13C1507A - - - - - - 0.16 0.17 - -
EART18C1503A SP - - - - - - - - - -
EART28C1506A 0.07 0.07 0.07 0.07 - - 0.06 0.07 20,000 1
EGCO01C1507A - - - - - - 0.57 0.58 - -
EGCO23C1511A - - - - - - 0.65 0.66 - -
EGCO42C1506A - - - - - - 0.35 0.37 - -
ENER08C1504A - - - - - - - - - -
ESSO13C1606A - - - - - - 0.57 0.58 - -
ESSO42C1602A - - - - - - 0.81 0.82 - -
GFPT06C1504A 0.29 0.29 0.29 0.29 -0.01 -3.33 0.29 0.31 80,000 23
GFPT27C1510A - - - - - - 0.17 0.18 - -
GFPT42C1506A - - - - - - 0.03 0.04 - -
GLOB01C1506A 0.19 0.19 0.19 0.19 +0.01 +5.56 0.18 0.19 26,000 5
GLOB01P1506A - - - - - - 0.66 0.67 - -
GLOB06C1504A - - - - - - 0.18 0.20 - -
GLOB11C1504A - - - - - - 0.04 0.06 - -
GLOB27C1505A - - - - - - 0.01 0.02 - -
GLOB42C1509A - - - - - - 0.23 0.24 - -
GLOW42C1508A - - - - - - 0.89 0.92 - -
HANA42C1508A - - - - - - 0.74 0.75 - -
HEMR01C1504A - - - - - - 0.48 - - -
HEMR01P1504A - - - - - - 0.73 - - -
HEMR11C1504A - - - - - - 0.62 0.63 - -
HEMR27C1507A - - - - - - 0.51 0.52 - -
HEMR28C1505A - - - - - - 0.26 0.27 - -
HEMR28C1505B - - - - - - 0.02 0.05 - -
HEMR42C1507A - - - - - - 0.70 0.71 - -
HMPR01C1505A - - - - - - 0.18 0.19 - -
HMPR01P1505A - - - - - - 0.89 0.90 - -
HMPR06C1503A SP - - - - - - - - - -
HMPR06C1602A - - - - - - 0.51 0.52 - -
HMPR11C1503A SP - - - - - - - - - -
HMPR11C1504A - - - - - - 0.16 0.17 - -
HMPR16C1506A - - - - - - 0.43 0.46 - -
HMPR27C1505A - - - - - - 0.07 0.08 - -
HMPR28C1508A - - - - - - 0.28 0.29 - -
HMPR42C1504A - - - - - - 0.04 0.05 - -
ICT08C1504A - - - - - - - - - -
INTU01C1503A SP - - - - - - - - - -
INTU01C1508A 0.80 0.80 0.80 0.80 +0.02 +2.56 0.79 0.80 100 0
INTU01P1503A SP - - - - - - - - - -
INTU01P1508A 1.23 1.23 1.23 1.23 -0.01 -0.81 1.22 1.23 600,000 738
INTU06C1601A 1.33 1.33 1.33 1.33 +0.01 +0.76 1.33 1.34 9,700 13
INTU06P1601A - - - - - - 0.67 0.68 - -
INTU11C1504A - - - - - - 1.00 1.01 - -
INTU11C1509A - - - - - - 0.94 0.95 - -
INTU11P1504A - - - - - - 0.32 0.33 - -
INTU11P1509A - - - - - - 1.16 1.18 - -
INTU13C1504A 0.30 0.30 0.30 0.30 -0.01 -3.23 0.30 0.31 200,000 60
INTU13C1510A - - - - - - 0.79 0.80 - -
INTU13P1506A - - - - - - 0.55 0.56 - -
INTU16C1507A - - - - - - 1.13 1.14 - -
INTU18C1509A - - - - - - 0.73 0.74 - -
INTU23C1603A - - - - - - 0.59 0.60 - -
INTU23P1507A - - - - - - 0.33 0.34 - -
INTU28C1506A - - - - - - 0.68 0.69 - -
INTU28P1506A - - - - - - 0.35 0.36 - -
INTU42C1506A - - - - - - 0.86 0.87 - -
IRPC01C1503A SP - - - - - - - - - -
IRPC01C1508A 0.66 0.67 0.66 0.67 +0.02 +3.08 0.66 0.67 1,153,200 763
IRPC01P1503A SP - - - - - - - - - -
IRPC01P1508A - - - - - - 1.25 1.26 - -
IRPC06C1504A - - - - - - 1.04 1.05 - -
IRPC06C1602A - - - - - - 0.87 0.88 - -
IRPC06P1504A 0.03 0.03 0.03 0.03 -0.01 -25.00 0.02 0.03 1,050,100 32
IRPC11C1509A 0.85 0.85 0.85 0.85 +0.01 +1.19 0.85 0.86 500,500 425
IRPC13C1507A - - - - - - 1.10 1.11 - -
IRPC13C1508A 0.52 0.52 0.51 0.51 +0.01 +2.00 0.51 0.52 1,720,000 878
IRPC13P1509A - - - - - - 0.75 0.76 - -
IRPC16C1506A - - - - - - 0.96 0.97 - -
IRPC18C1509A - - - - - - 0.57 0.58 - -
IRPC23C1511A - - - - - - 0.68 0.69 - -
IRPC28C1509A 0.50 0.50 0.50 0.50 +0.01 +2.04 0.50 0.51 1,809,000 904
IRPC28C1509B - - - - - - 0.12 0.13 - -
IRPC28P1509A - - - - - - 0.59 0.60 - -
IRPC42C1504A - - - - - - 0.79 0.80 - -
ITD01C1505A 0.85 0.85 0.84 0.84 - - 0.84 0.85 3,257,900 2,754
ITD01C1508A 0.40 0.40 0.39 0.39 - - 0.39 0.40 775,000 307
ITD01P1505A 0.12 0.13 0.12 0.12 - - 0.12 0.13 4,758,800 571
ITD01P1508A 1.38 1.39 1.38 1.39 +0.01 +0.72 1.38 1.39 536,800 746
ITD06C1506A - - - - - - 2.46 2.50 - -
ITD06C1510A 0.73 0.73 0.71 0.71 - - 0.71 0.72 84,000 60
ITD06P1602A - - - - - - 0.92 0.93 - -
ITD07C1508A - - - - - - 0.27 0.28 - -
ITD08C1504A - - - - - - 0.86 0.87 - -
ITD08C1508A - - - - - - 0.35 0.36 - -
ITD11C1506A 0.52 0.52 0.52 0.52 -0.01 -1.89 0.52 0.53 2,000 1
ITD11C1508A - - - - - - 0.53 0.55 - -
ITD13C1504A - - - - - - 0.01 0.02 - -
ITD13C1505A 0.56 0.58 0.56 0.58 - - 0.56 0.58 217,400 122
ITD13C1506A 0.14 0.14 0.13 0.13 - - 0.12 0.13 1,155,000 150
ITD13C1507A 0.36 0.36 0.35 0.35 -0.01 -2.78 0.34 0.35 1,000,600 350
ITD13P1509A 0.65 0.65 0.64 0.64 +0.01 +1.59 0.63 0.64 61,300 39
ITD18C1507A - - - - - - 0.54 0.56 - -
ITD23C1510A - - - - - - 0.68 0.69 - -
ITD27C1509A - - - - - - 0.50 0.51 - -
ITD27P1507A - - - - - - 0.28 0.29 - -
ITD28C1505A - - - - - - 0.52 0.54 - -
ITD28C1506A 0.24 0.24 0.23 0.23 -0.01 -4.17 0.23 0.24 3,229,300 764
ITD28C1508A 0.07 0.07 0.07 0.07 - - 0.07 0.08 14,000 1
ITD28C1510A - - - - - - 0.38 0.39 - -
ITD42C1507A - - - - - - 0.62 0.63 - -
ITD42P1509A - - - - - - 1.52 1.56 - -
IVL01C1505A 0.86 0.86 0.86 0.86 - - 0.85 0.86 8,000 7
IVL01P1505A 0.47 0.47 0.47 0.47 -0.01 -2.08 0.47 0.48 160,500 75
IVL06C1510A - - - - - - 0.30 0.31 - -
IVL06C1601A - - - - - - 1.13 1.15 - -
IVL06P1510A - - - - - - 0.55 0.56 - -
IVL07C1506A - - - - - - 0.63 0.66 - -
IVL08C1506A - - - - - - 0.21 0.22 - -
IVL11C1505A - - - - - - 0.74 0.77 - -
IVL11P1505A - - - - - - 0.43 0.44 - -
IVL13C1506A - - - - - - 1.00 1.03 - -
IVL13C1508A - - - - - - 0.27 0.28 - -
IVL13P1504A - - - - - - - 0.01 - -
IVL13P1511A - - - - - - 0.66 0.67 - -
IVL16C1506A - - - - - - 0.80 0.83 - -
IVL23C1505A - - - - - - 0.36 0.38 - -
IVL27C1510A - - - - - - 0.27 0.28 - -
IVL27P1505A 0.26 0.26 0.26 0.26 - - 0.25 0.26 36,000 9
IVL28C1505A - - - - - - 0.70 0.73 - -
IVL28C1509A - - - - - - 0.23 0.24 - -
IVL42C1505A - - - - - - 0.18 0.19 - -
JAS01C1503A SP - - - - - - - - - -
JAS01C1508A 0.31 0.31 0.31 0.31 - - 0.31 0.32 76,500 24
JAS01P1503A SP - - - - - - - - - -
JAS01P1508A 1.00 1.00 1.00 1.00 -0.01 -0.99 0.99 1.00 2,020,000 2,020
JAS06C1701A - - - - - - 0.56 0.57 - -
JAS06CA 0.65 0.65 0.65 0.65 - - 0.65 0.66 102,100 66
JAS06P1602A - - - - - - 1.11 1.12 - -
JAS08C1503A SP - - - - - - - - - -
JAS08C1508A 0.14 0.14 0.14 0.14 -0.01 -6.67 0.13 0.14 220,000 31
JAS11C1503A SP - - - - - - - - - -
JAS11C1509A 0.26 0.26 0.26 0.26 +0.01 +4.00 0.25 0.26 1,200,000 312
JAS11P1503A SP - - - - - - - - - -
JAS11P1509A - - - - - - 1.07 1.08 - -
JAS13C1504A 0.11 0.11 0.10 0.11 - - 0.10 0.11 850,000 92
JAS13C1509A 0.29 0.29 0.29 0.29 - - 0.29 0.30 1,550,000 450
JAS13P1505A - - - - - - 0.44 0.46 - -
JAS16C1506A 0.28 0.28 0.28 0.28 - - 0.28 0.29 1,209,800 339
JAS27C1510A - - - - - - 0.18 0.19 - -
JAS27P1507A - - - - - - 0.53 0.55 - -
JAS28C1508A 0.19 0.19 0.19 0.19 - - 0.19 0.20 150,000 28
JAS28CD 0.13 0.13 0.13 0.13 -0.01 -7.14 0.13 0.14 3,000,000 390
JAS28P1508A - - - - - - 0.60 0.61 - -
JAS42C1506A - - - - - - 0.24 0.25 - -
KBAN01C1503A SP - - - - - - - - - -
KBAN01C1508A 0.68 0.68 0.68 0.68 +0.02 +3.03 0.67 0.68 76,500 52
KBAN01P1503A SP - - - - - - - - - -
KBAN01P1508A 0.82 0.82 0.82 0.82 -0.02 -2.38 0.82 0.83 40,000 33
KBAN06C1601A - - - - - - 2.26 2.28 - -
KBAN06P1503A SP - - - - - - - - - -
KBAN06P1601A - - - - - - 0.93 0.94 - -
KBAN08C1506A - - - - - - 0.51 0.52 - -
KBAN13C1505A 0.13 0.13 0.13 0.13 - - 0.12 0.13 300,000 39
KBAN13C1507A - - - - - - 0.50 0.51 - -
KBAN13P1506A - - - - - - 0.51 0.53 - -
KBAN23C1603A - - - - - - 0.70 0.71 - -
KBAN23P1507A - - - - - - 0.24 0.25 - -
KBAN28C1505A - - - - - - 0.24 0.25 - -
KBAN28C1510A - - - - - - 0.54 0.55 - -
KBAN28CE - - - - - - 0.65 0.66 - -
KBAN28P1505A 0.34 0.34 0.34 0.34 -0.02 -5.56 0.34 0.35 1,000 0
KBAN42C1507A - - - - - - 0.51 0.52 - -
KCE01C1506A 1.25 1.26 1.25 1.26 +0.01 +0.80 1.26 1.27 433,700 543
KCE08C1507A - - - - - - 0.72 0.74 - -
KCE23C1602A 0.63 0.63 0.63 0.63 +0.03 +5.00 0.63 0.64 1,118,600 705
KCE27C1509A - - - - - - 1.15 1.18 - -
KCE42C1508A - - - - - - 1.31 1.34 - -
KKP01C1506A - - - - - - 0.34 0.35 - -
KKP01P1506A 0.60 0.61 0.60 0.61 -0.02 -3.17 0.60 0.61 100,000 60
KKP08C1506A - - - - - - 0.25 0.26 - -
KKP28C1506A - - - - - - 0.15 0.16 - -
KKP42C1508A - - - - - - 0.36 0.37 - -
KTB01C1503A SP - - - - - - - - - -
KTB01C1508A - - - - - - 0.60 0.61 - -
KTB01P1503A SP - - - - - - - - - -
KTB01P1508A 0.84 0.84 0.84 0.84 - - 0.84 0.85 40,000 34
KTB06C1601A - - - - - - 1.10 1.11 - -
KTB08C1506A - - - - - - 0.47 0.48 - -
KTB11C1506A - - - - - - 0.55 0.56 - -
KTB13C1504A 0.01 0.01 0.01 0.01 - - - 0.03 2,153,200 22
KTB13C1506A - - - - - - 0.45 0.46 - -
KTB16C1509A - - - - - - 0.68 0.69 - -
KTB23C1505A - - - - - - 0.55 0.56 - -
KTB23C1510A - - - - - - 0.35 0.36 - -
KTB23P1508A - - - - - - 0.32 0.33 - -
KTB27C1509A - - - - - - 0.59 0.60 - -
KTB28C1506A - - - - - - 0.40 0.41 - -
KTB28C1507A - - - - - - 0.05 0.06 - -
KTB42C1507A - - - - - - 0.58 0.59 - -
KTIS01C1506A - - - - - - 0.14 0.15 - -
KTIS06C1602A - - - - - - 0.24 0.25 - -
KTIS42C1508A - - - - - - 0.19 0.20 - -
LH01C1506A - - - - - - 0.24 0.25 - -
LH01P1506A - - - - - - 0.45 0.46 - -
LH08C1506A - - - - - - 0.22 0.23 - -
LH11C1504A - - - - - - 0.08 0.09 - -
LH13C1511A - - - - - - 0.28 0.29 - -
LH16C1506A - - - - - - 0.58 0.59 - -
LH42C1506A - - - - - - 0.17 0.18 - -
LPN01C1506A 0.16 0.18 0.16 0.18 +0.03 +20.00 0.16 0.17 101,000 17
LPN01P1506A - - - - - - 1.76 1.77 - -
LPN06C1504A - - - - - - 0.73 0.74 - -
LPN08C1507A - - - - - - 0.26 0.27 - -
LPN11C1504A - - - - - - 0.06 0.07 - -
LPN23C1602A - - - - - - 0.40 0.41 - -
LPN27C1507A - - - - - - 0.04 0.05 - -
LPN42C1505A - - - - - - 0.03 0.04 - -
M06C1507A 0.57 0.57 0.57 0.57 +0.05 +9.62 0.57 0.58 60,000 34
M08C1503A SP - - - - - - - - - -
M08C1508A - - - - - - 0.41 0.42 - -
M42C1507A - - - - - - 0.59 0.60 - -
MAJO06C1504A - - - - - - 2.18 2.24 - -
MAJO42C1506A - - - - - - 0.62 0.63 - -
MC27C1506A - - - - - - 0.20 0.21 - -
MC42C1506A - - - - - - 0.20 0.21 - -
MCOT42C1505A - - - - - - 0.02 0.03 - -
MCOT42C1602A - - - - - - 0.50 0.51 - -
MEGA27C1510A - - - - - - 0.59 0.60 - -
MEGA42C1506A - - - - - - 0.55 0.56 - -
MINT01C1507A 0.41 0.41 0.40 0.40 -0.01 -2.44 0.40 0.41 110,000 44
MINT01P1507A - - - - - - 0.66 0.67 - -
MINT06C1505A - - - - - - 0.62 0.63 - -
MINT06C1603A - - - - - - 0.51 0.52 - -
MINT11C1506A - - - - - - 0.38 0.39 - -
MINT13C1505A - - - - - - 0.12 0.13 - -
MINT23C1601A - - - - - - 0.47 0.48 - -
MINT27C1508A - - - - - - 0.26 0.28 - -
MINT28C1510A 0.34 0.34 0.34 0.34 - - 0.33 0.34 500,000 170
MINT42C1506A 0.36 0.36 0.36 0.36 +0.01 +2.86 0.34 0.35 1,000 0
NOK13C1504A - - - - - - - 0.01 - -
NOK42C1602A 0.52 0.52 0.52 0.52 - - 0.51 0.52 270,000 140
PS01C1506A - - - - - - 0.27 0.28 - -
PS01P1506A 0.57 0.57 0.57 0.57 -0.01 -1.72 0.57 0.58 88,100 50
PS06C1507A - - - - - - 0.41 0.42 - -
PS11C1506A - - - - - - 0.25 0.26 - -
PS16C1505A - - - - - - 1.44 1.47 - -
PS23C1505A - - - - - - 0.09 0.10 - -
PS27C1509A 0.36 0.36 0.36 0.36 +0.01 +2.86 0.35 0.36 1,000 0
PS28C1506A - - - - - - 0.20 0.21 - -
PS42C1505A - - - - - - 0.11 0.12 - -
PSL23C1601A 0.25 0.25 0.25 0.25 - - 0.24 0.25 60,000 15
PSL28C1509A - - - - - - 0.24 0.25 - -
PSL42C1509A - - - - - - 0.39 0.40 - -
PTT01C1505A 0.50 0.50 0.49 0.49 - - 0.48 0.49 2,850,000 1,404
PTT01C1508A 0.88 0.88 0.87 0.87 +0.01 +1.16 0.86 0.87 170,000 148
PTT01P1505A 1.24 1.24 1.24 1.24 - - 1.24 1.25 98,000 122
PTT01P1508A 1.49 1.49 1.49 1.49 - - 1.49 1.50 485,700 724
PTT06C1601A - - - - - - 1.46 1.47 - -
PTT06P1601A - - - - - - 1.59 1.60 - -
PTT08C1503A SP - - - - - - - - - -
PTT08C1508A - - - - - - 0.57 0.58 - -
PTT08P1503A SP - - - - - - - - - -
PTT08P1508A - - - - - - 0.62 0.63 - -
PTT11C1505A - - - - - - 0.62 0.63 - -
PTT11P1509A - - - - - - 1.57 1.58 - -
PTT13C1504A 0.01 0.01 0.01 0.01 -0.02 -66.67 - 0.03 100 0
PTT13C1506A 0.17 0.17 0.17 0.17 - - 0.16 0.17 400,000 68
PTT13C1507A 0.34 0.34 0.34 0.34 -0.01 -2.86 0.33 0.34 25,000 8
PTT13P1504A - - - - - - 0.03 0.04 - -
PTT13P1508A - - - - - - 0.98 0.99 - -
PTT16C1505A - - - - - - 0.88 0.89 - -
PTT18C1509A - - - - - - 0.50 0.51 - -
PTT23C1510A - - - - - - 0.55 0.56 - -
PTT23C1603A 1.27 1.27 1.27 1.27 +0.01 +0.79 1.26 1.27 200 0
PTT23P1507A - - - - - - 0.34 0.35 - -
PTT27C1506A - - - - - - 0.05 0.06 - -
PTT28C1504A SP - - - - - - - - - -
PTT28C1508A - - - - - - 0.35 0.36 - -
PTT28CD - - - - - - 0.65 0.66 - -
PTT28P1505A - - - - - - 1.21 1.22 - -
PTT28P1506A - - - - - - 0.49 0.50 - -
PTT42C1506A - - - - - - 0.29 0.30 - -
PTT42P1509A - - - - - - 1.91 1.92 - -
PTTE01C1503A SP - - - - - - - - - -
PTTE01C1508A 0.72 0.72 0.72 0.72 +0.03 +4.35 0.72 0.73 200,000 144
PTTE01P1503A SP - - - - - - - - - -
PTTE01P1508A - - - - - - 1.49 1.50 - -
PTTE06C1511A 0.33 0.33 0.33 0.33 +0.02 +6.45 0.33 0.34 5,000 2
PTTE06P1602A - - - - - - 0.99 1.00 - -
PTTE08C1506A - - - - - - 0.36 0.37 - -
PTTE11C1506A - - - - - - 0.18 0.19 - -
PTTE11C1509A - - - - - - 0.68 0.69 - -
PTTE11P1509A - - - - - - 1.32 1.33 - -
PTTE13C1504A 0.10 0.10 0.10 0.10 - - 0.09 0.10 295,900 30
PTTE13C1505A - - - - - - 0.02 0.03 - -
PTTE13C1510A 0.73 0.73 0.73 0.73 +0.03 +4.29 0.73 0.74 2,500,000 1,825
PTTE13P1504A 0.31 0.31 0.30 0.30 -0.01 -3.23 0.29 0.30 457,600 138
PTTE13P1505A - - - - - - 1.34 1.37 - -
PTTE16C1509A - - - - - - 0.28 0.29 - -
PTTE18C1507A - - - - - - 0.31 0.32 - -
PTTE23C1511A 0.27 0.27 0.27 0.27 +0.01 +3.85 0.27 0.28 10,200,000 2,754
PTTE23P1507A - - - - - - 0.21 0.22 - -
PTTE27C1505A - - - - - - 0.01 0.02 - -
PTTE28C1505A 0.01 0.01 0.01 0.01 -0.01 -50.00 0.01 0.02 98,000 1
PTTE28C1507A - - - - - - 0.33 0.34 - -
PTTE28P1505A 0.42 0.42 0.42 0.42 -0.03 -6.67 0.41 0.42 142,000 60
PTTE42C1506A - - - - - - 0.08 0.09 - -
PTTG01C1504A - - - - - - 0.17 0.18 - -
PTTG01C1509A 0.45 0.45 0.45 0.45 - - 0.45 0.46 4,900 2
PTTG01P1504A - - - - - - 1.08 1.09 - -
PTTG01P1509A - - - - - - 1.02 1.03 - -
PTTG06C1511A - - - - - - 0.53 0.54 - -
PTTG06P1511A - - - - - - 0.94 0.95 - -
PTTG08C1506A - - - - - - 0.37 0.38 - -
PTTG11C1506A - - - - - - 0.30 0.31 - -
PTTG13C1505A - - - - - - 0.08 0.09 - -
PTTG13C1506A - - - - - - 0.17 0.18 - -
PTTG16C1506A - - - - - - 0.18 0.19 - -
PTTG18C1503A SP - - - - - - - - - -
PTTG23C1605A - - - - - - 0.64 0.65 - -
PTTG27C1508A - - - - - - 0.30 0.31 - -
PTTG28C1504A SP - - - - - - - - - -
PTTG28C1508A - - - - - - 0.23 0.24 - -
PTTG42C1507A - - - - - - 0.58 0.60 - -
PTTG42P1507A - - - - - - 0.90 0.91 - -
QH01C1504A - - - - - - 0.29 0.30 - -
QH01C1509A - - - - - - 0.49 0.50 - -
QH01P1504A - - - - - - 0.86 0.87 - -
QH01P1509A - - - - - - 1.12 1.13 - -
QH08C1504A 0.43 0.43 0.43 0.43 +0.04 +10.26 0.41 0.42 1,000,000 430
QH11C1506A - - - - - - 0.41 0.42 - -
QH23C1603A - - - - - - 0.58 0.59 - -
QH27C1510A - - - - - - 0.40 0.41 - -
QH28C1508A - - - - - - 0.41 0.42 - -
QH42C1505A - - - - - - 0.17 0.18 - -
RATC27C1505A - - - - - - 0.39 0.43 - -
RATC42C1507A 0.67 0.67 0.67 0.67 +0.02 +3.08 0.64 0.65 7,800 5
ROBI01C1507A - - - - - - 0.60 0.62 - -
ROBI08C1504A 0.39 0.39 0.39 0.39 +0.03 +8.33 0.38 0.40 20,000 8
ROBI27C1508A - - - - - - 0.48 0.50 - -
ROBI42C1507A - - - - - - 0.62 0.64 - -
S5001C1503A SP - - - - - - - - - -
S5001C1505A 0.93 0.93 0.91 0.91 +0.01 +1.11 0.91 0.92 626,300 576
S5001C1506A 1.16 1.16 1.15 1.15 +0.02 +1.77 1.15 1.16 125,100 144
S5001P1503A SP - - - - - - - - - -
S5001P1505A 2.24 2.26 2.24 2.26 -0.02 -0.88 2.24 2.28 2,174,000 4,909
S5001P1506A 1.91 1.93 1.91 1.93 -0.03 -1.53 1.92 1.93 207,700 399
S5006C1506A - - - - - - 0.20 0.21 - -
S5006P1506A 1.13 1.14 1.13 1.14 -0.02 -1.72 1.14 1.15 109,900 125
S5013C1503A SP - - - - - - - - - -
S5013C1503B SP - - - - - - - - - -
S5013C1506A 0.19 0.19 0.19 0.19 +0.01 +5.56 0.18 0.19 30,000 6
S5013C1506B - - - - - - 0.35 0.36 - -
S5013P1503A SP - - - - - - - - - -
S5013P1506A 0.64 0.64 0.63 0.63 -0.01 -1.56 0.63 0.64 428,600 271
S5013P1506B 0.36 0.36 0.36 0.36 - - 0.36 0.37 180,000 65
S5028C1503A SP - - - - - - - - - -
S5028C1503B SP - - - - - - - - - -
S5028C1506A 1.28 1.29 1.28 1.28 +0.01 +0.79 1.27 1.28 319,400 412
S5028C1506B 0.41 0.41 0.40 0.40 - - 0.40 0.41 333,400 136
S5028P1503A SP - - - - - - - - - -
S5028P1503B SP - - - - - - - - - -
S5028P1506A 0.45 0.45 0.45 0.45 - - 0.44 0.45 315,600 142
S5028P1506B 0.81 0.81 0.81 0.81 -0.02 -2.41 0.81 0.82 1,560,000 1,264
SAMA01C1505A 0.29 0.30 0.29 0.30 +0.01 +3.45 0.29 0.30 125,000 37
SAMA01P1505A 0.71 0.71 0.71 0.71 - - 0.69 0.70 10,000 7
SAMA06C1505A - - - - - - 1.86 1.88 - -
SAMA06C1603A - - - - - - 0.44 0.45 - -
SAMA08C1504A - - - - - - 0.27 0.28 - -
SAMA11C1504A - - - - - - 1.50 1.54 - -
SAMA13C1505A 0.11 0.11 0.11 0.11 -0.01 -8.33 0.10 0.11 200,000 22
SAMA13C1510A 0.44 0.44 0.44 0.44 +0.01 +2.33 0.43 0.44 20,000 9
SAMA27C1507A - - - - - - 0.26 0.27 - -
SAMA28C1504A SP - - - - - - - - - -
SAMA28C1508A 0.08 0.08 0.08 0.08 - - 0.08 0.09 50,000 4
SAMA28C1510A 0.31 0.31 0.31 0.31 - - 0.30 0.31 200,000 62
SAMA42C1507A - - - - - - 0.23 0.24 - -
SC13C1512A - - - - - - 0.77 0.78 - -
SCB01C1503A SP - - - - - - - - - -
SCB01C1508A - - - - - - 0.88 0.89 - -
SCB01P1503A SP - - - - - - - - - -
SCB01P1508A 1.43 1.43 1.43 1.43 -0.03 -2.05 1.43 1.44 200,000 286
SCB06C1609A - - - - - - 1.17 1.18 - -
SCB06P1503A SP - - - - - - - - - -
SCB06P1510A - - - - - - 1.51 1.52 - -
SCB08C1506A - - - - - - 0.57 0.58 - -
SCB11C1506A - - - - - - 0.59 0.60 - -
SCB11P1506A - - - - - - 1.32 1.33 - -
SCB13C1506A - - - - - - 0.42 0.43 - -
SCB13P1507A - - - - - - 0.55 0.56 - -
SCB16C1506A - - - - - - 0.91 0.93 - -
SCB27C1506A - - - - - - 0.32 0.33 - -
SCB28C1506A - - - - - - 0.06 0.07 - -
SCB28C1507A 0.55 0.55 0.55 0.55 +0.01 +1.85 0.54 0.55 3,300 2
SCB28P1506A - - - - - - 0.61 0.62 - -
SCB42C1506A - - - - - - 0.50 0.51 - -
SCC01C1504A 0.91 0.91 0.91 0.91 +0.01 +1.11 0.89 0.90 118,400 108
SCC01C1509A 0.65 0.65 0.65 0.65 -0.01 -1.52 0.64 0.65 90,000 58
SCC01P1504A - - - - - - 0.20 0.21 - -
SCC01P1509A 0.97 0.97 0.97 0.97 +0.01 +1.04 0.97 0.98 5,000 5
SCC06C1511A - - - - - - 0.97 0.98 - -
SCC08C1506A - - - - - - 0.73 0.74 - -
SCC11C1503A SP - - - - - - - - - -
SCC11C1510A 0.80 0.80 0.80 0.80 +0.01 +1.27 0.79 0.80 500,100 400
SCC11P1510A - - - - - - 1.34 1.35 - -
SCC13C1507A - - - - - - 0.80 0.83 - -
SCC13P1510A 1.06 1.06 1.06 1.06 -0.03 -2.75 1.07 1.09 30,000 32
SCC18C1509A - - - - - - 0.57 0.58 - -
SCC23C1604A - - - - - - 0.56 0.57 - -
SCC23P1507A - - - - - - 0.10 0.11 - -
SCC27C1510A - - - - - - 0.54 0.56 - -
SCC28C1505A 0.67 0.67 0.66 0.66 - - 0.66 0.67 186,200 124
SCC28C1510A 0.60 0.60 0.59 0.59 - - 0.58 0.59 1,500,000 897
SCC42C1508A - - - - - - 0.86 0.89 - -
SCCC42C1508A - - - - - - 0.43 0.45 - -
SET06C1506A 1.67 1.67 1.67 1.67 +0.08 +5.03 1.65 1.66 5,000 8
SET06C1506B - - - - - - 1.13 1.14 - -
SET06C1506C 0.72 0.72 0.72 0.72 +0.03 +4.35 0.72 0.73 40,000 29
SET06C1512A - - - - - - 1.27 1.28 - -
SET06P1506A - - - - - - 0.17 0.18 - -
SET06P1506B 0.32 0.32 0.32 0.32 -0.03 -8.57 0.32 0.33 2,000 1
SET06P1506C 0.57 0.59 0.57 0.59 -0.01 -1.67 0.58 0.59 120,000 70
SET06P1512A - - - - - - 1.50 1.51 - -
SGP13C1507A - - - - - - 0.27 0.28 - -
SGP23C1510A - - - - - - 0.56 0.57 - -
SGP27C1509A - - - - - - 0.50 0.51 - -
SGP28C1509A - - - - - - 0.29 0.30 - -
SGP42C1508A - - - - - - 0.53 0.54 - -
SIM01C1506A - - - - - - 0.17 0.18 - -
SIM42C1508A - - - - - - 0.22 0.23 - -
SIRI01C1506A 0.25 0.25 0.25 0.25 +0.01 +4.17 0.24 0.25 360,000 90
SIRI01P1506A - - - - - - 0.44 0.45 - -
SIRI06C1506A - - - - - - 0.93 0.94 - -
SIRI11C1507A - - - - - - 0.40 0.41 - -
SIRI13C1505A - - - - - - 0.14 0.15 - -
SIRI23C1511A - - - - - - 0.27 0.28 - -
SIRI27C1506A - - - - - - 0.20 0.21 - -
SIRI28C1504A SP - - - - - - - - - -
SIRI28C1509A - - - - - - 0.17 0.18 - -
SIRI28C1509B - - - - - - 0.24 0.25 - -
SIRI42C1505A - - - - - - 0.20 0.21 - -
SPAL01C1507A 0.47 0.47 0.47 0.47 - - 0.46 0.47 20,000 9
SPAL01P1507A - - - - - - 1.22 1.23 - -
SPAL06C1505A 0.88 0.88 0.88 0.88 +0.02 +2.33 0.88 0.89 50,000 44
SPAL06C1603A - - - - - - 0.72 0.73 - -
SPAL08C1504A - - - - - - 0.11 0.12 - -
SPAL08C1508A - - - - - - 0.54 0.55 - -
SPAL11C1504A - - - - - - 0.08 0.09 - -
SPAL11C1508A - - - - - - 0.57 0.58 - -
SPAL16C1511A - - - - - - 0.30 0.31 - -
SPAL28C1510A - - - - - - 0.72 0.73 - -
SPAL42C1504A - - - - - - 0.03 0.04 - -
SPCG01C1506A 0.33 0.33 0.32 0.32 - - 0.31 0.32 61,000 20
SPCG01P1506A 0.47 0.47 0.47 0.47 -0.02 -4.08 0.48 0.49 57,800 27
SPCG08C1504A - - - - - - 0.29 0.30 - -
SPCG08C1508A - - - - - - 0.27 0.28 - -
SPCG11C1504A - - - - - - 0.22 0.23 - -
SPCG13C1505A - - - - - - 0.20 0.21 - -
SPCG18C1507A - - - - - - 0.60 0.61 - -
SPCG27C1508A - - - - - - 0.32 0.33 - -
SPCG28C1506A - - - - - - 0.18 0.19 - -
SPCG42C1505A 0.34 0.34 0.34 0.34 -0.13 -27.66 0.33 0.34 13,000 4
SRIC13C1512A - - - - - - 0.32 0.33 - -
SRIC23C1505A - - - - - - 0.09 0.10 - -
SRIC42C1504A - - - - - - 0.04 0.05 - -
SRIC42C1602A - - - - - - 0.57 0.58 - -
STA06C1503A SP - - - - - - - - - -
STA06C1602A - - - - - - 0.35 0.36 - -
STA27C1508A - - - - - - 0.19 0.20 - -
STA42C1508A - - - - - - 0.27 0.28 - -
STEC01C1505A 0.14 0.14 0.14 0.14 +0.01 +7.69 0.13 0.14 110,000 15
STEC01P1505A - - - - - - 0.66 0.67 - -
STEC06C1505A - - - - - - 1.01 1.02 - -
STEC08C1503A SP - - - - - - - - - -
STEC08C1508A - - - - - - 0.37 0.38 - -
STEC11C1503A SP - - - - - - - - - -
STEC11C1503B SP - - - - - - - - - -
STEC11C1508A - - - - - - 0.21 0.22 - -
STEC13C1505A - - - - - - 0.28 0.29 - -
STEC13C1510A - - - - - - 0.83 0.84 - -
STEC23C1510A - - - - - - 0.36 0.37 - -
STEC28C1508A - - - - - - 0.14 0.15 - -
STEC42C1508A - - - - - - 0.56 0.57 - -
STPI01C1505A 0.23 0.23 0.23 0.23 - - 0.23 0.24 474,400 109
STPI01P1505A - - - - - - 0.96 0.97 - -
STPI06C1510A 0.39 0.39 0.39 0.39 -0.01 -2.50 0.39 0.40 60,000 23
STPI08C1504A - - - - - - 0.11 0.12 - -
STPI08C1508A - - - - - - 0.38 0.39 - -
STPI08P1504A - - - - - - 0.65 0.67 - -
STPI11C1506A - - - - - - 0.34 0.35 - -
STPI23C1601A 0.34 0.34 0.34 0.34 +0.03 +9.68 0.34 0.35 150,700 51
STPI27C1510A - - - - - - 0.41 0.43 - -
STPI28C1508A - - - - - - 0.17 0.18 - -
STPI42C1506A - - - - - - 0.22 0.23 - -
TCAP01C1504A - - - - - - 0.25 0.26 - -
TCAP01C1509A - - - - - - 0.35 0.36 - -
TCAP01P1504A - - - - - - 0.45 0.46 - -
TCAP01P1509A - - - - - - 0.72 0.73 - -
TCAP06C1701A - - - - - - 0.51 0.52 - -
TCAP06CB 0.32 0.32 0.32 0.32 - - 0.31 0.32 7,600 2
TCAP11C1507A - - - - - - 0.35 0.36 - -
TCAP42C1508A - - - - - - 0.40 0.41 - -
THAI01C1507A 0.17 0.17 0.17 0.17 - - 0.16 0.17 70,000 12
THAI01P1507A - - - - - - 1.18 1.19 - -
THAI06C1505A - - - - - - 0.23 0.24 - -
THAI06C1603A - - - - - - 0.38 0.39 - -
THAI11C1506A - - - - - - 0.14 0.15 - -
THAI13C1506A - - - - - - 0.05 0.06 - -
THAI23C1602A - - - - - - 0.26 0.27 - -
THAI27C1509A - - - - - - 0.15 0.16 - -
THAI28C1507A - - - - - - 0.11 0.12 - -
THAI42C1505A - - - - - - 0.09 0.10 - -
THCO01C1504A 0.18 0.18 0.18 0.18 -0.01 -5.26 0.17 0.18 53,600 10
THCO01C1509A - - - - - - 0.39 0.40 - -
THCO01P1504A - - - - - - 0.74 0.75 - -
THCO01P1509A - - - - - - 0.81 0.82 - -
THCO06C1506A - - - - - - 0.27 0.28 - -
THCO11C1506A - - - - - - 0.27 0.28 - -
THCO13C1508A - - - - - - 0.34 0.35 - -
THCO16C1509A - - - - - - 0.40 0.42 - -
THCO27C1506A - - - - - - 0.18 0.19 - -
THCO28C1506A - - - - - - 0.10 0.11 - -
THCO42C1507A - - - - - - 0.39 0.40 - -
THRE08C1503A SP - - - - - - - - - -
TICO01C1505A - - - - - - 0.07 0.08 - -
TICO06C1511A - - - - - - 0.35 0.36 - -
TICO11C1503A SP - - - - - - - - - -
TICO23C1505A - - - - - - 0.10 0.11 - -
TICO42C1506A - - - - - - 0.07 0.08 - -
TISC23C1505A - - - - - - 0.53 0.54 - -
TISC28C1505A - - - - - - 0.18 0.19 - -
TISC42C1506A - - - - - - 0.37 0.38 - -
TMB01C1504A 0.32 0.32 0.32 0.32 -0.01 -3.03 0.32 0.33 50,300 16
TMB01C1509A - - - - - - 0.42 0.43 - -
TMB01P1504A - - - - - - 0.46 0.47 - -
TMB01P1509A - - - - - - 0.71 0.72 - -
TMB06C1511A - - - - - - 0.53 0.54 - -
TMB08C1506A - - - - - - 0.35 0.36 - -
TMB11C1509A - - - - - - 0.48 0.49 - -
TMB11P1509A - - - - - - 0.85 0.86 - -
TMB13C1507A - - - - - - 0.29 0.30 - -
TMB16C1507A - - - - - - 0.47 0.48 - -
TMB23C1601A - - - - - - 0.52 0.53 - -
TMB23P1508A - - - - - - 0.30 0.31 - -
TMB27C1505A - - - - - - 0.22 0.23 - -
TMB28C1507A - - - - - - 0.30 0.31 - -
TMB42C1507A - - - - - - 0.34 0.35 - -
TOP01C1506A 0.77 0.77 0.77 0.77 +0.01 +1.32 0.77 0.78 127,100 98
TOP01P1506A 0.27 0.27 0.27 0.27 - - 0.26 0.27 42,000 11
TOP06C1602A - - - - - - 0.81 0.82 - -
TOP08C1506A - - - - - - 0.75 0.76 - -
TOP11C1504A - - - - - - 0.32 0.34 - -
TOP11P1504A - - - - - - 0.40 0.41 - -
TOP13C1505A - - - - - - 0.48 0.50 - -
TOP23C1605A - - - - - - 0.84 0.85 - -
TOP42C1506A - - - - - - 0.85 0.87 - -
TPIP01C1505A 0.79 0.82 0.79 0.79 +0.01 +1.28 0.79 0.80 4,804,300 3,898
TPIP01C1508A 0.42 0.42 0.40 0.40 - - 0.39 0.40 5,978,700 2,475
TPIP01P1505A 0.20 0.20 0.19 0.20 - - 0.20 0.21 2,339,400 458
TPIP01P1508A 1.19 1.20 1.18 1.20 -0.01 -0.83 1.20 1.21 3,858,500 4,600
TPIP06C1510A 1.54 1.54 1.54 1.54 +0.04 +2.67 1.50 1.52 50,000 77
TPIP06C1510B - - - - - - 0.41 0.42 - -
TPIP07C1506A - - - - - - 1.98 2.06 - -
TPIP08C1506A - - - - - - 2.06 2.08 - -
TPIP11C1505A - - - - - - 1.85 1.88 - -
TPIP13C1504A - - - - - - 0.73 - - -
TPIP13C1505A - - - - - - 1.90 1.95 - -
TPIP13C1506A 0.34 0.34 0.32 0.32 - - 0.31 0.32 2,291,500 759
TPIP13C1507A 0.56 0.57 0.54 0.54 - - 0.53 0.54 4,005,300 2,232
TPIP13C1508A - - - - - - 0.79 0.83 - -
TPIP13C1509A 0.29 0.30 0.29 0.29 +0.01 +3.57 0.28 0.29 2,975,600 882
TPIP18C1503A SP - - - - - - - - - -
TPIP23C1505A - - - - - - 0.91 0.93 - -
TPIP27C1505A - - - - - - 1.89 1.92 - -
TPIP28C1506A 0.67 0.67 0.67 0.67 +0.04 +6.35 0.63 0.64 150,000 100
TPIP28C1507A - - - - - - 1.81 1.85 - -
TPIP28C1509A 0.39 0.39 0.38 0.38 - - 0.37 0.38 323,300 126
TPIP28C1509B - - - - - - 0.32 0.33 - -
TRUE01C1503A SP - - - - - - - - - -
TRUE01C1505A 0.49 0.49 0.49 0.49 - - 0.48 0.49 300,000 147
TRUE01C1507A 0.36 0.36 0.36 0.36 - - 0.35 0.36 1,466,700 528
TRUE01P1503A SP - - - - - - - - - -
TRUE01P1505A 0.28 0.28 0.28 0.28 -0.02 -6.67 0.28 0.29 456,000 128
TRUE01P1507A 0.72 0.72 0.72 0.72 -0.01 -1.37 0.73 0.74 10,000 7
TRUE06C1503A SP - - - - - - - - - -
TRUE06C1510A - - - - - - 0.47 0.48 - -
TRUE06P1503A SP - - - - - - - - - -
TRUE06P1602A - - - - - - 0.59 0.60 - -
TRUE07C1508A - - - - - - 0.28 0.29 - -
TRUE08C1503A SP - - - - - - - - - -
TRUE08C1507A - - - - - - 0.30 0.31 - -
TRUE08P1503A SP - - - - - - - - - -
TRUE08P1508A - - - - - - 0.36 0.37 - -
TRUE11C1506A 0.50 0.50 0.50 0.50 - - 0.49 0.50 110,000 55
TRUE11P1506A - - - - - - 0.46 0.47 - -
TRUE11P1508A - - - - - - 0.74 0.76 - -
TRUE13C1504A - - - - - - 0.12 0.13 - -
TRUE13C1505A 0.38 0.38 0.38 0.38 - - 0.36 0.38 350,000 133
TRUE13C1506A 0.21 0.21 0.21 0.21 - - 0.20 0.21 95,000 20
TRUE13P1505A - - - - - - 0.17 0.18 - -
TRUE13P1508A - - - - - - 0.70 0.71 - -
TRUE16C1507A - - - - - - 1.23 1.25 - -
TRUE16C1511A - - - - - - 0.51 0.52 - -
TRUE18C1503A SP - - - - - - - - - -
TRUE23C1510A - - - - - - 0.45 0.46 - -
TRUE23P1507A - - - - - - 0.17 0.18 - -
TRUE27C1507A - - - - - - 0.44 0.45 - -
TRUE27P1505A - - - - - - 0.17 0.18 - -
TRUE28C1505A - - - - - - 0.32 0.34 - -
TRUE28C1505B - - - - - - 0.13 0.14 - -
TRUE28C1508A 0.22 0.22 0.22 0.22 - - 0.21 0.22 3,100,000 682
TRUE28CF - - - - - - 0.35 0.36 - -
TRUE28P1505A - - - - - - 0.17 0.18 - -
TTA01C1505A 0.07 0.07 0.07 0.07 - - 0.06 0.07 160,000 11
TTA01C1508A 0.24 0.24 0.24 0.24 - - 0.23 0.24 300,000 72
TTA01P1505A - - - - - - 1.71 1.72 - -
TTA01P1508A 1.35 1.35 1.35 1.35 -0.06 -4.26 1.35 1.36 86,400 117
TTA06C1602A - - - - - - 0.35 0.36 - -
TTA06P1602A - - - - - - 1.30 1.31 - -
TTA08C1503A SP - - - - - - - - - -
TTA08P1503A SP - - - - - - - - - -
TTA11C1506A - - - - - - 0.08 0.10 - -
TTA11C1509A 0.44 0.44 0.44 0.44 +0.02 +4.76 0.42 0.43 50,000 22
TTA13C1504A - - - - - - - 0.01 - -
TTA13C1505A - - - - - - 0.11 0.12 - -
TTA13C1509A - - - - - - 0.34 0.35 - -
TTA13P1507A - - - - - - 1.06 1.08 - -
TTA23C1602A - - - - - - 0.35 0.36 - -
TTA27C1508A - - - - - - 0.09 0.10 - -
TTA28C1506A - - - - - - 0.02 0.05 - -
TTA28C1507A 0.07 0.07 0.07 0.07 +0.01 +16.67 0.06 0.07 5,300,000 371
TTA28C1507B - - - - - - 0.09 0.10 - -
TTA42C1507A - - - - - - 0.25 0.26 - -
TTA42P1507A - - - - - - 1.19 1.20 - -
TTCL01C1507A 0.32 0.32 0.32 0.32 - - 0.32 0.33 920,100 294
TTCL08C1504A 0.01 0.01 0.01 0.01 - - 0.01 0.02 400 0
TTCL08C1508A - - - - - - 0.94 0.98 - -
TTCL13C1505A - - - - - - 0.13 0.14 - -
TTCL27C1505A 0.09 0.09 0.09 0.09 +0.01 +12.50 0.07 0.08 400,000 36
TTCL42C1504A - - - - - - 0.12 0.13 - -
TTW42C1507A - - - - - - 0.34 0.35 - -
TUF01C1507A