Compname	LTP*	High	Low	YCP	+/-	Trade	Volume	TClose	13:30	13:25	13:20	13:15	13:10	13:05	13:00	12:55	12:50	12:45	12:40	12:35	12:30	12:25	12:20	12:15	12:10	12:05	12:00	11:55	11:50	11:45	11:40	11:35	11:30	11:05	11:00	10:55	10:50	10:45	10:40	10:30
1STBSRS	2,010.00	2,096.00	1,990.00	1,996.75	9.25	227	17,050	2,006.00	2,010.00	2,005.00	2,010.00	1,990.00	2,000.00	2,001.00	2,010.00	2,010.00	2,010.00	2,010.00	2,010.00	2,016.00	2,016.00	2,015.00	2,020.00	2,050.00	2,050.00	2,059.00	2,050.00	2,050.00	2,050.00	2,052.00	2,063.00	2,047.00	2,068.00	2,060.00	2,055.00	2,020.25	2,020.00	2,032.00	2,075.00	2,076.00
1STICB	8,605.00	8,650.00	8,311.00	8,572.50	8.00	9	125	8,580.50	8,605.00	8,605.00	8,605.00	8,605.00	8,605.00	8,605.00	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	8,600.00	8,650.00	8,650.00	8,650.00	8,650.00	8,650.00	8,650.00	8,650.00	8,650.00	8,311.00	8,311.00	8,311.00	8,572.50	8,572.50	8,572.50	8,572.50	8,572.50	8,572.50
1STPRIMFMF	29.70	30.70	29.00	29.00	1.00	170	226,500	30.00	29.70	29.70	29.90	30.00	30.00	30.10	30.00	30.20	30.30	30.30	30.50	30.50	30.30	30.00	30.00	30.00	30.00	30.00	30.00	30.70	30.20	29.60	30.00	30.00	29.40	29.00	29.00	29.00	29.00	29.00	29.00	29.00
2NDICB	2,818.00	2,870.00	2,725.00	2,653.00	202.25	77	1,095	2,855.25	2,818.00	2,818.00	2,854.00	2,854.00	2,854.00	2,854.00	2,854.00	2,855.00	2,870.00	2,870.00	2,870.00	2,854.00	2,854.00	2,854.00	2,840.00	2,840.00	2,798.00	2,797.00	2,799.00	2,799.00	2,799.00	2,799.00	2,751.00	2,751.00	2,751.00	2,751.00	2,751.00	2,777.00	2,750.00	2,750.00	2,750.00	2,725.00
3RDICB	2,210.00	2,210.00	2,150.00	2,016.50	183.50	26	405	2,200.00	2,210.00	2,210.00	2,200.00	2,200.00	2,200.00	2,200.00	2,199.75	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,210.00	2,210.00	2,210.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,160.00	2,160.00	2,160.00	2,190.00	2,155.00	2,016.50	2,016.50	2,016.50	2,016.50	2,016.50	2,016.50	2,016.50
4THICB	2,421.00	2,421.00	2,294.00	2,201.25	195.75	34	1,030	2,397.00	2,421.00	2,421.00	2,400.00	2,373.00	2,420.00	2,420.00	2,420.00	2,421.00	2,398.75	2,315.00	2,315.00	2,305.00	2,305.00	2,305.00	2,305.00	2,294.00	2,294.00	2,294.00	2,294.00	2,398.75	2,398.75	2,399.00	2,399.00	2,399.00	2,399.00	2,295.00	2,295.00	2,299.00	2,201.25	2,201.25	2,201.25	2,201.25
5THICB	1,891.00	1,909.00	1,782.00	1,782.75	112.00	74	1,070	1,894.75	1,891.00	1,891.00	1,891.00	1,891.00	1,891.00	1,892.00	1,892.00	1,909.00	1,909.00	1,892.00	1,893.00	1,892.00	1,892.00	1,892.00	1,893.00	1,893.00	1,893.00	1,893.00	1,893.00	1,893.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,782.00	1,782.00	1,782.00	1,875.00	1,875.00	1,782.75	1,782.75
6THICB	870.00	893.00	785.00	776.75	103.75	728	30,240	880.50	870.00	868.00	880.00	878.00	878.00	881.00	881.00	866.00	866.00	875.00	875.00	880.00	879.00	879.00	865.00	860.00	850.00	850.00	845.00	880.00	891.00	890.00	870.00	847.00	836.00	829.00	840.00	840.00	840.00	820.00	814.00	789.00
7THICB	1,221.00	1,289.00	1,200.00	1,186.00	62.25	80	5,400	1,248.25	1,221.00	1,230.00	1,230.00	1,222.00	1,222.00	1,222.00	1,222.00	1,260.00	1,289.00	1,280.00	1,280.00	1,270.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,232.00	1,234.00	1,235.00	1,235.00	1,235.00	1,205.00	1,200.00	1,200.00	1,200.00	1,200.00	1,200.00	1,219.00	1,186.00	1,186.00	1,186.00
8THICB	945.00	949.00	872.00	867.25	74.25	217	14,000	941.50	945.00	945.00	945.00	935.25	945.00	940.00	935.25	937.00	946.00	946.00	936.00	948.00	948.00	935.00	935.00	940.00	930.00	925.00	925.00	940.00	940.00	930.00	914.00	914.00	909.00	900.00	885.00	910.00	900.00	898.00	867.25	867.25
ABBANK	1,248.00	1,249.50	1,220.00	1,227.00	20.50	5,405	298,460	1,247.50	1,248.00	1,248.25	1,248.00	1,247.00	1,248.25	1,249.00	1,245.00	1,243.00	1,242.00	1,237.25	1,240.00	1,239.00	1,239.75	1,235.00	1,234.75	1,235.25	1,234.00	1,229.75	1,228.00	1,225.75	1,225.75	1,227.00	1,227.00	1,226.75	1,224.00	1,222.00	1,226.75	1,225.50	1,227.50	1,227.00	1,223.50	1,230.00
ACI	394.30	397.50	394.00	395.90	-1.80	388	48,750	394.10	394.30	394.40	394.00	394.00	394.10	394.40	394.10	394.10	394.10	394.50	395.00	394.20	394.30	395.00	394.20	395.00	394.20	395.00	395.00	395.00	394.40	394.40	394.90	394.10	394.30	394.50	394.50	395.00	395.00	394.50	395.00	397.50
ACIFORMULA	170.40	174.00	170.00	172.20	-2.00	434	100,200	170.20	170.40	170.10	170.30	170.10	170.90	170.20	170.40	170.40	170.80	170.70	170.10	170.20	170.80	170.90	170.90	171.50	170.60	170.50	172.10	172.10	170.10	170.50	171.00	171.00	171.00	172.00	172.00	171.10	171.70	171.60	171.60	172.20
ACIZCBOND	764.00	770.00	763.00	766.00	0.50	66	645	766.50	764.00	764.00	764.00	764.00	764.00	764.00	764.00	764.00	764.00	767.00	763.00	763.00	763.00	763.00	763.00	763.00	766.00	766.00	764.00	764.50	765.00	764.00	764.00	764.00	764.00	767.00	767.00	768.00	768.00	766.00	766.00	766.00
AFTABAUTO	493.10	508.00	490.50	499.10	-7.10	2,719	609,250	492.00	493.10	493.80	493.00	493.00	491.70	492.10	492.90	493.20	493.30	493.60	493.60	494.00	495.00	494.00	494.00	497.10	499.00	495.70	496.00	496.00	497.50	497.80	498.00	498.00	493.00	497.30	496.10	499.00	500.10	504.00	505.80	505.00
AGNISYSL	71.40	73.20	70.70	72.70	-1.40	454	344,000	71.30	71.40	70.90	71.20	71.50	71.50	71.90	71.50	72.00	72.00	72.10	71.90	72.10	72.00	72.00	72.10	72.00	72.10	72.30	72.10	72.10	72.00	72.00	72.00	72.10	72.10	72.00	72.20	72.50	72.50	73.00	73.20	72.70
AGRANINS	483.00	498.50	481.00	487.25	-3.50	204	20,650	483.75	483.00	482.75	483.00	484.50	484.50	482.25	481.50	485.00	483.00	481.00	481.00	481.00	481.00	483.25	485.75	483.00	485.75	485.75	483.25	486.00	486.00	493.00	485.25	486.00	485.25	498.50	498.50	484.00	487.25	487.25	487.25	487.25
AIMS1STMF	14.29	14.35	14.00	13.99	0.24	371	1,192,500	14.23	14.29	14.28	14.21	14.20	14.22	14.19	14.20	14.17	14.20	14.20	14.20	14.16	14.19	14.18	14.14	14.22	14.22	14.23	14.23	14.28	14.23	14.22	14.30	14.30	14.32	14.04	14.02	14.09	14.10	14.01	14.00	13.99
ALARABANK	105.00	105.00	101.00	99.70	5.20	7,643	6,739,500	104.90	105.00	104.90	104.90	104.90	104.90	104.90	104.90	104.90	104.90	104.80	104.80	104.60	104.30	104.00	104.00	104.00	103.50	103.30	103.00	103.00	103.00	102.90	102.90	102.80	102.80	102.80	102.90	103.00	102.80	102.90	103.30	104.90
AL-HAJTEX	79.90	83.00	79.00	81.60	-1.90	351	62,050	79.70	79.90	79.20	79.90	80.30	80.00	80.00	80.20	80.20	80.60	80.60	80.50	81.00	80.90	81.00	80.90	81.00	80.30	81.80	81.00	81.00	80.90	81.50	81.00	81.00	81.10	81.00	81.00	81.00	83.00	83.00	83.00	81.60
ALLTEX	142.25	160.00	142.25	157.50	-13.25	280	47,000	144.25	142.25	143.25	144.25	145.00	148.00	149.50	145.00	146.50	150.00	150.00	150.00	150.00	147.00	146.50	147.00	147.50	148.00	147.25	147.00	148.00	151.50	151.50	154.50	151.50	154.75	155.00	155.25	157.00	158.25	156.25	157.50	157.50
ALPHATOBA	26.00	26.00	26.00	28.50	-2.50	4	250	26.00	26.00	26.00	26.00	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50	28.50
AMBEEPHA	282.00	290.80	281.00	286.80	-3.70	171	20,600	283.10	282.00	286.00	286.00	282.00	282.00	282.00	282.00	281.00	282.00	281.10	282.00	287.00	287.00	287.00	287.00	287.00	281.10	282.10	282.10	285.00	287.80	287.80	288.00	288.00	290.00	290.00	290.00	290.80	281.00	286.80	286.80	286.80
AMCL(PRAN)	1,882.00	1,960.00	1,882.00	1,955.25	-60.25	102	2,760	1,895.00	1,882.00	1,882.00	1,896.75	1,900.00	1,900.00	1,900.00	1,900.00	1,900.00	1,930.00	1,943.00	1,958.00	1,958.00	1,942.00	1,943.00	1,943.00	1,943.00	1,943.00	1,943.00	1,943.00	1,943.00	1,945.00	1,945.00	1,960.00	1,960.00	1,942.00	1,955.25	1,955.25	1,955.25	1,955.25	1,955.25	1,955.25	1,955.25
ANLIMAYARN	225.00	243.00	225.00	239.00	-11.75	83	11,350	227.25	225.00	227.00	227.00	230.00	230.00	230.00	230.00	228.00	228.00	228.00	229.00	229.75	229.75	228.00	228.00	228.00	228.75	229.00	228.75	230.50	229.00	229.00	230.00	227.50	227.50	227.00	225.25	225.25	243.00	243.00	239.00	239.00
ANWARGALV	393.00	393.00	380.00	398.25	-14.00	18	1,950	384.25	393.00	393.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	380.00	385.00	380.00	380.00	381.00	381.00	381.00	398.25	398.25	398.25	398.25	398.25	398.25	398.25
APEXADELFT	2,830.00	2,850.00	2,800.00	2,841.50	-26.25	188	6,920	2,815.25	2,830.00	2,850.00	2,850.00	2,821.00	2,810.00	2,807.00	2,806.00	2,818.00	2,806.00	2,816.00	2,821.00	2,820.00	2,835.00	2,849.75	2,849.75	2,835.00	2,821.00	2,821.00	2,821.50	2,824.50	2,842.00	2,825.00	2,830.00	2,831.00	2,826.00	2,850.00	2,850.00	2,850.00	2,850.00	2,850.00	2,850.00	2,841.50
APEXFOODS	1,071.00	1,097.00	1,063.00	1,091.00	-18.00	107	2,440	1,073.00	1,071.00	1,071.00	1,085.00	1,075.00	1,075.00	1,080.00	1,073.00	1,072.00	1,072.00	1,072.00	1,088.00	1,088.00	1,088.00	1,080.00	1,080.00	1,080.00	1,071.25	1,086.00	1,080.00	1,070.00	1,070.00	1,070.00	1,063.00	1,063.00	1,063.00	1,085.00	1,097.00	1,091.00	1,091.00	1,091.00	1,091.00	1,091.00
APEXSPINN	820.00	878.00	820.00	868.75	-22.75	54	1,740	846.00	820.00	851.00	852.00	851.75	860.00	855.00	865.00	854.50	854.50	874.00	874.00	870.00	875.00	875.00	875.00	875.00	875.00	875.00	875.00	875.00	860.00	853.00	853.00	853.00	868.75	868.75	868.75	868.75	868.75	868.75	868.75	868.75
APEXTANRY	1,670.00	1,724.00	1,662.25	1,703.75	-31.25	254	10,440	1,672.50	1,670.00	1,670.00	1,682.00	1,685.00	1,662.25	1,688.00	1,672.00	1,680.00	1,680.00	1,690.00	1,693.00	1,698.75	1,691.00	1,698.75	1,698.00	1,698.00	1,681.00	1,685.00	1,690.00	1,700.50	1,701.00	1,701.00	1,693.00	1,690.00	1,675.00	1,700.00	1,718.00	1,724.00	1,701.00	1,701.00	1,701.00	1,703.75
APEXWEAV	170.00	180.00	160.00	167.25	3.00	768	105,250	170.25	170.00	170.00	168.00	168.50	171.50	170.25	171.00	171.00	172.00	172.50	172.50	173.50	172.25	174.00	174.00	173.00	173.00	171.00	170.50	173.00	175.25	175.25	176.00	176.00	175.25	175.50	173.25	172.25	174.00	175.00	173.50	160.00
ARAMIT	585.00	598.00	581.00	589.90	-3.30	176	22,300	586.60	585.00	584.00	589.00	589.00	586.00	586.00	584.00	584.00	586.00	588.00	588.00	588.10	589.00	586.00	586.00	589.00	586.00	586.00	586.00	586.00	586.00	586.00	582.10	582.10	582.10	581.00	598.00	598.00	589.90	589.90	589.90	589.90
ARAMITCEM	1,430.00	1,433.00	1,420.00	1,443.50	-19.50	44	3,750	1,424.00	1,430.00	1,430.00	1,421.00	1,420.00	1,420.00	1,433.00	1,425.00	1,429.00	1,429.00	1,429.00	1,420.00	1,425.00	1,425.00	1,425.00	1,425.00	1,425.00	1,425.00	1,426.00	1,425.00	1,425.00	1,420.00	1,420.00	1,420.00	1,420.00	1,420.00	1,443.50	1,443.50	1,443.50	1,443.50	1,443.50	1,443.50	1,443.50
ASIAINS	1,001.00	1,017.00	980.00	1,018.25	-16.75	239	21,050	1,001.50	1,001.00	1,006.00	1,006.00	1,000.00	1,000.00	1,002.00	1,005.00	1,005.00	1,006.00	1,014.00	1,015.75	1,015.75	1,001.00	1,001.00	1,001.00	1,001.00	1,010.00	1,005.00	1,005.00	1,001.00	1,001.00	1,001.00	1,000.00	1,000.00	1,007.00	982.00	980.00	990.00	1,000.00	1,008.00	1,018.25	1,018.25
ASIAPACINS	577.00	619.00	573.25	592.75	-14.50	257	24,650	578.25	577.00	585.00	577.00	577.00	581.00	576.00	575.00	573.25	585.00	588.00	590.00	576.00	580.00	585.00	586.00	590.00	590.00	592.00	588.00	586.00	587.50	587.50	588.00	584.00	588.00	591.00	592.00	602.00	591.50	600.00	619.00	619.00
ATLASBANG	522.00	533.00	517.00	530.30	-4.70	438	56,500	525.60	522.00	524.70	524.80	522.00	523.00	527.50	528.00	527.00	527.50	522.00	523.00	523.00	524.80	528.90	522.00	527.90	524.90	524.00	524.50	524.50	523.00	523.00	523.00	523.00	520.00	522.50	524.50	525.00	525.10	524.00	533.00	530.30
AZADIPRIN	0.00	0.00	0.00	45.00	0.00			45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00	45.00
AZIZPIPES	484.00	490.00	475.00	490.00	-6.00	36	910	484.00	484.00	484.00	488.00	488.00	488.00	489.00	489.00	489.00	489.00	489.00	489.00	482.00	482.00	482.00	490.00	490.00	490.00	490.00	489.50	488.00	475.00	475.00	475.00	475.00	475.00	475.00	490.00	490.00	490.00	490.00	490.00	490.00
BANGAS	2,000.00	2,040.00	1,950.00	2,023.25	-21.00	123	1,120	2,002.25	2,000.00	2,000.00	2,010.00	1,999.00	1,999.00	2,000.00	2,010.00	2,030.00	2,030.00	2,030.00	2,030.00	2,040.00	2,040.00	2,040.00	2,030.00	2,010.00	1,981.00	1,980.00	1,990.00	1,990.00	1,975.00	1,975.00	1,975.00	1,975.00	1,975.00	1,970.00	1,970.00	1,990.00	1,990.00	1,950.00	1,990.00	2,023.25
BANGLAPRO	0.00	0.00	0.00	1,097.00	0.00			1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00	1,097.00
BANKASIA	628.00	639.75	619.00	625.75	10.50	949	132,750	636.25	628.00	631.00	639.00	638.50	636.00	637.00	639.75	636.00	637.75	634.75	638.00	636.50	634.25	636.25	635.00	636.50	633.00	634.00	634.00	634.75	631.00	628.75	628.50	628.00	627.00	621.00	619.00	619.00	623.00	623.00	629.00	625.75
BATASHOE	763.50	772.00	745.00	748.70	7.70	774	119,500	756.40	763.50	760.20	750.00	750.00	760.00	761.00	760.60	760.30	760.10	763.10	763.70	762.50	770.00	772.00	764.00	767.00	769.00	761.90	760.00	760.00	756.10	760.00	756.00	759.00	755.40	756.00	750.10	765.00	754.00	748.00	750.00	748.70
BATBC	677.00	685.00	677.00	686.40	-5.30	1,027	108,850	681.10	677.00	679.00	680.20	681.20	682.10	681.00	680.70	681.00	681.00	682.00	681.00	681.10	682.10	682.00	681.00	682.00	681.00	681.00	680.30	680.50	680.50	680.50	681.00	680.30	680.50	682.90	681.20	685.00	682.00	683.00	684.00	686.40
BAYLEASING	1,601.00	1,696.00	1,590.00	1,661.50	-49.25	614	48,200	1,612.25	1,601.00	1,620.00	1,600.00	1,615.00	1,620.00	1,620.25	1,620.50	1,625.00	1,628.75	1,629.00	1,632.00	1,632.00	1,629.75	1,629.75	1,629.75	1,630.00	1,633.00	1,628.50	1,633.00	1,632.00	1,630.00	1,627.00	1,627.00	1,634.75	1,630.50	1,650.00	1,651.00	1,670.00	1,653.25	1,660.00	1,696.00	1,661.50
BDAUTOCA	590.00	655.00	590.00	614.75	5.75	34	500	620.50	590.00	590.00	590.00	590.00	590.00	590.00	590.00	590.00	590.00	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	621.50	622.00	622.00	655.00	625.00	614.75	614.75	614.75
BDCOM	60.50	61.90	58.50	61.10	-1.70	304	248,500	59.40	60.50	60.10	58.50	58.70	59.60	59.70	59.00	60.00	60.50	60.60	60.50	60.60	60.60	60.70	60.40	60.80	60.80	60.40	60.30	60.30	60.30	60.10	60.70	60.50	60.10	60.50	60.40	60.40	61.10	61.70	61.90	60.00
BDFINANCE	1,235.00	1,244.00	1,216.00	1,253.50	-26.50	315	29,600	1,227.00	1,235.00	1,230.25	1,224.00	1,220.00	1,229.00	1,226.75	1,224.00	1,230.00	1,233.00	1,240.00	1,241.75	1,242.00	1,242.00	1,242.75	1,236.00	1,243.00	1,243.00	1,244.00	1,240.00	1,234.00	1,235.00	1,236.00	1,235.00	1,230.00	1,219.50	1,221.00	1,230.25	1,231.00	1,253.50	1,253.50	1,253.50	1,253.50
BDHOTELS	0.00	0.00	0.00	13.20	0.00			13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.20
BDLAMPS	2,750.00	2,822.00	2,740.00	2,846.00	-88.50	167	3,065	2,757.50	2,750.00	2,750.00	2,750.00	2,750.00	2,765.00	2,765.00	2,770.00	2,780.00	2,780.00	2,791.00	2,800.00	2,800.00	2,790.00	2,800.00	2,800.00	2,820.00	2,820.00	2,800.00	2,800.00	2,786.25	2,822.00	2,822.00	2,822.00	2,822.00	2,780.00	2,810.00	2,810.00	2,813.00	2,814.00	2,813.00	2,846.00	2,846.00
BDPLANT	0.00	0.00	0.00	2,200.00	0.00			2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00	2,200.00
BDSERVICE	0.00	0.00	0.00	10.10	0.00			10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10	10.10
BDTHAI	1,054.50	1,087.00	1,052.00	1,078.50	-19.50	872	33,120	1,059.00	1,054.50	1,055.00	1,058.75	1,060.00	1,059.00	1,063.00	1,063.25	1,065.00	1,065.50	1,067.00	1,070.00	1,065.25	1,070.00	1,070.00	1,065.00	1,070.00	1,069.75	1,070.00	1,070.00	1,070.00	1,067.00	1,067.00	1,066.00	1,063.00	1,064.00	1,061.00	1,066.00	1,066.00	1,066.25	1,070.00	1,076.00	1,078.50
BDWELDING	154.00	164.10	150.00	155.80	-0.50	403	312,500	155.30	154.00	155.10	155.00	155.00	155.50	157.90	156.00	157.50	158.00	158.00	157.00	158.90	157.00	156.50	156.50	154.60	155.50	155.00	154.30	154.40	154.30	155.60	154.50	153.80	152.30	156.00	157.10	158.00	158.10	160.30	163.00	155.80
BEACHHATCH	80.00	82.00	79.20	80.40	-0.60	962	874,500	79.80	80.00	79.80	80.00	79.90	79.80	79.90	80.00	80.00	80.30	80.10	80.10	80.20	80.20	80.20	80.00	80.20	80.10	80.10	80.40	80.10	80.20	80.50	80.70	79.60	79.40	79.80	80.10	80.00	80.10	80.30	80.60	82.00
BEACONPHAR	86.40	88.40	85.80	88.20	-1.10	769	610,000	87.10	86.40	87.50	86.90	87.70	87.70	87.90	87.90	87.10	87.20	87.50	86.90	86.90	86.70	86.70	86.50	86.30	86.50	86.50	86.20	85.90	86.00	86.00	86.00	86.10	86.20	85.80	86.20	86.60	86.50	86.80	87.90	86.50
BERGERPBL	967.00	979.00	958.00	972.00	-7.00	194	15,800	965.00	967.00	966.00	968.00	966.90	963.00	968.70	964.00	964.00	961.00	961.00	962.00	960.00	960.00	960.00	960.00	960.00	960.00	960.00	958.00	960.00	960.00	960.00	960.00	959.00	974.90	960.00	960.00	960.00	972.00	972.00	972.00	972.00
BEXIMCO	325.90	333.00	325.00	331.10	-5.30	7,450	2,565,800	325.80	325.90	325.90	325.80	326.10	326.10	326.10	326.50	326.50	326.30	326.50	326.40	327.00	327.10	327.30	327.60	328.20	329.20	329.00	327.10	327.20	326.70	327.00	327.10	326.70	327.10	329.00	329.00	329.40	329.10	328.70	330.10	331.80
BEXTEX	84.60	86.90	83.60	86.90	-2.80	7,449	5,290,200	84.10	84.60	84.60	83.80	84.40	84.20	84.20	84.50	84.80	84.70	84.60	84.80	85.10	85.10	85.20	85.10	85.40	85.10	85.20	85.10	85.40	85.10	85.20	85.40	85.80	85.00	85.00	85.00	85.40	85.10	85.70	86.00	86.70
BGIC	669.00	690.00	662.00	687.50	-19.75	1,049	68,450	667.75	669.00	666.00	671.75	670.00	670.00	669.00	663.00	665.00	667.00	669.00	670.00	668.00	670.00	670.00	670.00	672.50	675.00	675.00	671.50	672.00	675.00	677.00	672.00	674.00	674.00	671.75	675.00	681.50	683.00	681.75	684.00	687.50
BIFC	820.00	833.50	817.00	824.00	-0.50	355	39,050	823.50	820.00	820.00	826.00	826.00	823.00	823.25	826.00	829.00	829.00	826.00	829.00	829.00	830.00	829.00	827.00	822.00	824.00	826.25	826.25	825.00	824.50	824.50	824.50	823.00	818.00	817.00	820.00	818.00	817.00	817.00	817.00	824.00
BLTC	0.00	0.00	0.00	259.00	0.00			259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00	259.00
BOC	732.00	745.00	730.00	740.40	-7.30	345	43,200	733.10	732.00	730.00	733.00	731.00	738.00	734.00	737.00	739.90	739.90	739.00	739.00	735.10	740.00	737.00	737.00	736.00	735.10	735.00	735.00	735.00	736.00	735.00	735.00	735.00	730.00	739.00	739.00	739.00	738.00	745.00	739.00	740.40
BRACBANK	753.75	754.75	722.00	724.25	27.00	2,212	236,600	751.25	753.75	752.00	753.50	750.50	749.00	754.00	747.25	748.50	747.00	745.00	751.50	753.75	753.75	748.00	746.00	744.75	741.00	739.00	737.75	737.00	731.00	731.75	729.75	727.00	725.00	725.50	727.00	727.00	729.00	725.00	725.00	734.00
BSC	0.00	0.00	0.00	3,600.00	0.00			3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00	3,600.00
BSRMSTEEL	2,249.75	2,283.00	2,240.00	2,283.50	-28.75	1,606	141,650	2,254.75	2,249.75	2,245.00	2,251.00	2,259.00	2,251.00	2,250.00	2,260.00	2,262.00	2,261.00	2,260.00	2,264.00	2,268.00	2,268.00	2,273.00	2,276.00	2,278.00	2,263.00	2,252.25	2,252.75	2,247.00	2,245.00	2,245.00	2,242.25	2,244.00	2,248.75	2,250.00	2,250.00	2,247.25	2,250.00	2,265.00	2,270.25	2,275.00
BXPHARMA	151.00	153.80	148.10	152.80	-2.80	2,711	988,700	150.00	151.00	150.40	149.90	150.40	149.90	150.00	150.00	150.40	148.80	150.00	150.80	151.20	151.10	151.50	151.20	151.40	151.50	151.50	151.00	150.80	151.30	151.50	152.00	151.80	151.80	151.90	152.50	152.40	152.80	152.60	152.60	153.80
BXSYNTH	387.75	418.75	383.00	416.25	-26.50	1,558	109,800	389.75	387.75	391.00	391.25	390.00	390.00	391.25	391.00	393.50	399.25	398.00	399.00	400.25	402.00	402.00	405.00	405.50	405.75	405.75	406.00	406.75	408.00	408.00	407.75	408.00	406.25	408.00	410.00	408.00	410.75	414.00	411.25	416.25
CENTRALINS	742.25	788.00	741.25	773.75	-26.75	136	6,600	747.00	742.25	746.00	746.00	745.00	745.00	750.00	750.00	750.00	750.00	755.00	748.00	754.50	754.75	754.75	754.75	755.00	755.00	750.00	759.75	750.00	760.00	760.00	760.00	760.00	751.00	751.00	745.00	745.00	788.00	788.00	773.75	773.75
CITYBANK	735.50	745.00	667.75	685.75	46.25	3,947	196,540	732.00	735.50	742.00	736.50	736.00	736.00	740.00	720.00	711.75	712.00	715.00	715.00	715.00	717.00	710.00	710.00	708.00	712.00	702.00	700.00	691.75	692.00	690.00	684.00	684.00	681.75	668.00	682.00	683.00	686.00	685.00	682.00	681.00
CITYGENINS	751.00	765.00	735.00	742.75	8.50	320	37,750	751.25	751.00	751.00	751.00	755.75	760.00	760.00	760.00	754.00	760.00	765.00	765.00	755.25	758.00	757.75	754.00	750.00	751.25	755.00	754.00	745.00	745.00	738.00	742.00	736.00	735.25	735.00	736.00	736.00	748.50	749.00	742.75	742.75
CMCKAMAL	708.00	760.25	705.00	766.25	-53.00	342	24,050	713.25	708.00	718.00	715.00	715.00	711.00	718.00	722.50	725.00	730.00	730.00	735.00	726.50	740.00	720.50	720.50	720.50	720.00	724.00	730.00	735.00	740.00	740.00	733.25	732.00	732.00	742.00	740.50	742.00	750.00	741.00	730.25	766.25
CONFIDCEM	1,915.00	1,959.00	1,902.00	1,939.00	-30.00	1,156	73,600	1,909.00	1,915.00	1,914.00	1,909.00	1,907.00	1,912.25	1,920.00	1,920.00	1,912.00	1,912.25	1,915.00	1,920.50	1,928.00	1,928.75	1,928.00	1,929.75	1,925.00	1,925.00	1,920.00	1,913.25	1,917.00	1,920.00	1,927.00	1,920.00	1,922.00	1,917.00	1,930.00	1,938.50	1,934.00	1,940.00	1,941.00	1,949.00	1,939.00
CONTININS	615.50	632.75	611.25	625.25	-3.75	178	14,850	621.50	615.50	624.75	625.75	618.00	626.50	628.00	628.00	620.00	620.00	624.00	632.75	632.75	621.00	618.75	616.00	620.00	620.00	620.00	612.75	615.25	618.00	618.00	611.25	611.25	612.25	620.00	620.00	624.00	625.00	625.00	625.00	625.25
CTGVEG	1,602.00	1,620.00	1,602.00	1,617.50	-9.50	3	30	1,608.00	1,602.00	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50	1,617.50
DACCADYE	54.00	54.00	50.50	50.80	2.80	710	613,000	53.60	54.00	54.00	53.60	53.30	53.40	53.30	53.20	53.70	53.10	53.00	53.00	52.40	52.50	52.90	52.50	52.20	52.00	51.50	51.00	51.50	50.90	51.00	50.80	50.80	50.90	50.60	51.30	50.70	51.50	50.90	50.90	50.80
DAFODILCOM	44.50	45.80	42.80	44.50	-0.70	316	223,000	43.80	44.50	44.00	44.00	43.80	44.10	44.00	43.80	43.60	43.50	43.90	43.90	43.90	43.90	43.90	43.90	44.00	43.80	44.00	43.90	43.80	43.90	43.80	44.00	43.90	44.00	43.60	43.80	44.20	44.20	44.80	43.00	45.80
DBH	2,588.75	2,600.00	2,572.00	2,612.75	-30.00	87	5,150	2,582.75	2,588.75	2,580.00	2,580.00	2,580.00	2,590.00	2,590.00	2,590.00	2,590.00	2,598.00	2,598.00	2,590.00	2,598.00	2,598.00	2,588.00	2,598.00	2,598.00	2,598.00	2,598.00	2,582.00	2,599.00	2,599.00	2,599.00	2,599.00	2,599.00	2,572.00	2,572.00	2,572.00	2,600.00	2,600.00	2,600.00	2,600.00	2,612.75
DBH1STMF	15.70	16.00	15.30	15.40	0.30	515	1,156,500	15.70	15.70	15.70	15.70	15.70	15.80	15.80	15.70	15.80	15.70	15.80	15.80	15.80	15.80	15.70	15.70	15.60	15.70	15.90	15.70	15.90	15.90	15.80	15.80	15.90	15.90	15.60	15.60	15.60	15.50	15.60	15.50	15.40
DELTALIFE	24,850.00	25,100.00	24,850.00	24,838.50	135.00	13	80	24,973.50	24,850.00	25,099.75	24,876.00	24,876.00	24,876.00	24,876.00	25,000.00	25,000.00	25,000.00	25,000.00	25,100.00	25,100.00	24,876.00	24,876.00	24,876.00	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	25,000.00	24,838.50	24,838.50	24,838.50	24,838.50	24,838.50	24,838.50	24,838.50	24,838.50
DELTASPINN	628.00	673.00	628.00	668.00	-34.50	726	62,420	633.50	628.00	633.00	634.00	635.00	637.00	640.00	645.00	640.00	645.25	648.00	650.00	652.25	650.00	654.75	658.00	650.50	648.00	649.00	657.00	657.00	657.00	656.00	652.50	655.00	654.50	650.00	651.75	651.50	658.00	665.00	673.00	668.00
DESCO	2,680.00	2,747.00	2,670.00	2,686.50	8.25	943	97,250	2,694.75	2,680.00	2,682.00	2,690.00	2,696.00	2,700.00	2,710.00	2,703.00	2,713.00	2,715.00	2,715.00	2,721.00	2,716.00	2,714.00	2,723.00	2,717.00	2,725.00	2,715.00	2,720.00	2,720.00	2,720.00	2,720.00	2,719.00	2,704.00	2,705.00	2,683.00	2,700.00	2,701.00	2,706.00	2,731.00	2,743.50	2,745.00	2,709.00
DHAKABANK	55.70	55.70	53.10	53.70	1.70	2,412	2,306,400	55.40	55.70	55.70	55.70	55.50	55.50	55.50	55.50	55.50	55.40	55.10	54.90	54.70	55.00	55.00	54.90	54.70	54.60	54.40	54.20	54.10	54.10	54.10	53.90	53.90	53.90	53.60	53.70	53.50	53.90	54.00	54.00	54.80
DHAKAFISH	0.00	0.00	0.00	339.75	0.00			339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75	339.75
DHAKAINS	1,096.00	1,115.00	1,091.00	1,137.00	-35.00	194	14,450	1,102.00	1,096.00	1,096.00	1,100.25	1,100.00	1,095.00	1,095.00	1,096.00	1,100.00	1,105.00	1,103.50	1,103.50	1,110.00	1,105.00	1,105.00	1,110.00	1,110.00	1,101.50	1,101.50	1,110.00	1,100.00	1,105.00	1,096.00	1,096.00	1,110.00	1,115.00	1,110.00	1,110.00	1,111.00	1,109.00	1,109.00	1,137.00	1,137.00
DSHGARME	410.00	447.00	401.00	447.00	-41.00	76	2,110	406.00	410.00	410.00	410.00	403.25	405.00	410.00	418.00	420.00	420.00	420.00	423.00	423.00	423.00	423.00	423.00	424.00	424.00	420.00	405.50	405.00	405.00	405.00	405.00	405.00	402.25	407.00	407.00	402.00	402.00	435.25	435.00	447.00
DULAMIACOT	238.00	272.00	230.25	268.25	-27.50	240	16,010	240.75	238.00	235.00	243.25	244.50	248.00	248.00	247.00	247.00	249.00	246.00	246.00	243.25	246.00	252.25	252.50	253.00	255.00	255.00	255.25	256.75	256.75	256.50	257.00	257.00	257.00	257.00	258.00	272.00	256.00	268.25	268.25	268.25
DUTCHBANGL	1,900.00	1,909.00	1,775.00	1,762.50	135.25	1,256	99,000	1,897.75	1,900.00	1,907.75	1,900.00	1,889.00	1,883.00	1,899.00	1,901.00	1,892.00	1,877.00	1,874.75	1,870.00	1,865.00	1,870.00	1,859.75	1,851.00	1,845.00	1,850.00	1,849.00	1,849.00	1,849.00	1,849.75	1,850.00	1,829.00	1,834.00	1,825.00	1,829.00	1,825.00	1,829.50	1,833.00	1,836.00	1,822.00	1,775.00
EASTERNINS	1,405.00	1,435.00	1,403.00	1,429.50	-23.25	11	460	1,406.25	1,405.00	1,405.00	1,405.00	1,403.00	1,403.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,405.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,435.00	1,429.50	1,429.50	1,429.50	1,429.50	1,429.50	1,429.50	1,429.50
EASTLAND	1,066.00	1,082.00	1,065.00	1,091.25	-21.25	394	21,720	1,070.00	1,066.00	1,066.50	1,068.00	1,068.50	1,070.00	1,073.00	1,075.00	1,077.00	1,077.00	1,079.75	1,081.00	1,075.50	1,075.50	1,080.00	1,073.00	1,072.25	1,068.50	1,070.00	1,072.50	1,076.00	1,078.00	1,074.00	1,078.00	1,078.00	1,066.00	1,070.00	1,074.00	1,074.00	1,082.00	1,082.00	1,091.25	1,091.25
EASTRNLUB	780.00	829.00	780.00	843.20	-45.60	56	4,250	797.60	780.00	780.00	798.00	792.00	801.00	801.00	800.00	801.00	809.50	801.10	805.00	805.00	805.00	805.00	805.00	805.00	805.00	807.00	806.00	806.00	806.00	806.00	805.00	810.00	829.00	797.00	796.00	796.00	796.00	843.20	843.20	843.20
EBL	71.40	71.90	69.90	69.90	1.70	663	639,200	71.60	71.40	71.90	71.90	71.90	71.60	71.50	71.90	71.80	71.90	71.90	71.30	71.00	71.00	71.00	70.70	70.70	70.40	70.40	70.20	70.40	70.30	70.30	70.10	70.00	70.00	70.00	70.00	70.00	70.10	70.00	70.50	69.90
EBL1STMF	18.70	19.40	18.50	18.80	0.00	343	439,000	18.80	18.70	18.70	18.70	18.90	18.90	18.90	18.90	18.80	19.00	19.10	19.00	19.00	19.00	19.20	19.20	19.20	19.30	19.30	19.30	19.20	19.40	19.20	19.30	19.30	19.30	19.10	19.00	19.10	19.00	19.00	19.20	19.00
ECABLES	724.50	745.00	710.00	747.50	-23.75	598	27,120	723.75	724.50	710.25	718.00	727.00	735.00	728.00	736.75	725.00	728.00	730.00	735.00	730.25	737.00	740.25	743.00	744.00	736.00	740.00	735.00	735.00	740.00	740.00	740.00	732.00	733.00	744.00	745.00	745.00	747.50	747.50	747.50	747.50
EHL	1,620.00	1,670.00	1,581.00	1,661.25	-54.25	2,128	138,160	1,607.00	1,620.00	1,621.00	1,619.00	1,600.00	1,581.00	1,590.00	1,588.00	1,590.00	1,595.00	1,610.00	1,616.00	1,617.00	1,620.00	1,622.00	1,622.00	1,624.00	1,624.00	1,619.75	1,614.00	1,601.25	1,601.75	1,600.00	1,597.00	1,595.50	1,599.00	1,590.00	1,620.00	1,633.00	1,640.00	1,630.00	1,618.00	1,650.00
ENGINEER	0.00	0.00	0.00	101.00	0.00			101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00	101.00
EXIMBANK	68.00	69.50	65.00	65.20	2.80	5,969	4,906,300	68.00	68.00	67.90	68.40	67.80	68.00	67.80	68.00	67.60	67.50	67.40	67.50	67.20	67.10	67.00	66.80	66.70	66.40	66.10	65.90	65.90	65.90	65.80	65.70	65.60	65.40	65.40	65.40	65.50	65.80	65.70	65.60	65.60
FAREASTLIF	381.20	393.00	378.50	387.50	-7.40	1,282	206,950	380.10	381.20	379.00	379.40	380.00	382.00	380.10	381.00	380.00	381.00	380.50	381.80	381.00	381.90	383.00	383.00	383.60	382.40	383.00	383.00	385.00	383.90	383.00	381.90	383.00	380.10	385.00	387.00	387.00	389.80	388.00	390.90	387.00
FEDERALINS	131.00	132.50	125.10	130.10	0.70	535	198,600	130.80	131.00	132.00	130.80	130.00	130.20	130.80	130.50	130.00	130.00	130.00	130.00	131.40	130.50	130.50	131.50	130.70	130.80	130.50	130.10	131.00	130.40	130.00	126.50	126.00	128.10	128.00	128.10	128.60	128.60	128.60	129.00	130.10
FIDELASSET	765.00	792.00	720.00	801.25	-57.50	169	20,250	743.75	765.00	765.00	770.00	776.00	771.00	773.25	773.00	773.00	784.00	775.00	785.25	782.25	782.00	785.00	785.00	785.00	782.50	782.50	782.50	782.25	782.25	782.00	782.00	782.00	792.00	783.25	785.00	785.00	785.00	785.00	785.00	801.25
FINEFOODS	87.60	92.00	83.20	90.00	-2.50	575	565,500	87.50	87.60	87.80	87.80	87.10	87.00	87.10	87.10	87.10	88.00	87.00	87.00	87.70	86.90	86.60	86.50	86.30	86.50	85.60	85.70	87.00	87.30	87.30	87.40	88.00	85.20	86.80	87.30	87.10	89.90	90.00	91.00	88.80
FIRSTSBANK	337.00	338.25	322.25	321.75	13.25	1,354	195,550	335.00	337.00	337.00	335.50	334.50	333.00	332.00	332.00	332.50	332.00	331.00	332.00	330.00	328.75	327.75	325.75	325.00	324.00	323.75	323.50	323.00	324.00	323.75	322.50	323.25	323.50	324.50	324.50	324.50	325.75	326.00	325.00	321.75
FLEASEINT	1,110.00	1,146.25	1,110.00	1,134.00	-17.75	201	16,600	1,116.25	1,110.00	1,119.00	1,120.00	1,111.00	1,118.00	1,118.00	1,122.00	1,121.25	1,121.00	1,124.00	1,124.00	1,120.00	1,120.00	1,133.00	1,133.00	1,123.25	1,125.00	1,128.75	1,125.25	1,129.00	1,125.25	1,123.50	1,125.00	1,130.00	1,126.00	1,123.25	1,123.25	1,123.25	1,122.00	1,122.00	1,122.00	1,146.25
FUWANGCER	431.00	454.00	430.00	451.25	-17.25	660	71,250	434.00	431.00	435.00	436.00	437.00	435.00	435.00	435.00	436.00	439.50	438.00	440.00	440.00	441.00	442.25	442.50	445.00	444.00	445.75	445.25	447.00	446.50	445.00	444.00	444.75	444.00	440.75	441.00	441.00	442.00	445.00	448.75	454.00
FUWANGFOOD	68.50	72.00	68.30	72.00	-3.30	535	450,500	68.70	68.50	68.70	69.00	68.50	69.00	69.00	68.70	69.00	69.00	69.20	69.00	69.60	69.70	69.90	69.50	69.90	69.20	70.00	69.50	70.00	69.20	70.10	70.00	69.80	69.80	70.30	70.20	70.90	70.90	70.20	70.10	72.00
GEMINISEA	1,476.00	1,515.00	1,450.00	1,500.00	-12.00	8	75	1,488.00	1,476.00	1,476.00	1,476.00	1,476.00	1,476.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,475.00	1,450.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00	1,500.00
GLAXOSMITH	1,318.00	1,330.00	1,308.30	1,333.30	-5.40	328	29,050	1,327.90	1,318.00	1,330.00	1,330.00	1,330.00	1,315.00	1,325.00	1,325.00	1,325.00	1,314.00	1,310.10	1,310.00	1,315.00	1,319.80	1,325.00	1,325.00	1,325.00	1,325.00	1,311.00	1,310.00	1,310.00	1,308.30	1,311.00	1,313.00	1,315.00	1,321.20	1,321.60	1,321.00	1,333.30	1,333.30	1,333.30	1,333.30	1,333.30
GLOBALINS	617.50	650.00	613.00	623.75	-5.25	220	20,450	618.50	617.50	617.50	618.00	618.00	618.00	619.00	620.00	620.25	624.00	625.00	620.25	622.00	624.50	624.50	627.25	627.50	627.75	627.75	623.00	623.00	623.00	622.00	622.00	616.50	616.50	613.00	650.00	650.00	650.00	650.00	650.00	650.00
GOLDENSON	101.00	114.50	100.30	107.80	-5.20	2,294	2,679,500	102.60	101.00	102.00	102.80	103.00	103.00	103.60	104.00	105.40	106.00	105.80	106.00	106.40	106.80	107.00	107.00	107.30	107.00	106.70	107.40	107.70	107.80	107.70	107.50	107.60	107.60	107.70	107.00	106.20	106.20	107.10	108.60	109.80
GP	252.00	257.00	251.90	255.60	-3.10	1,005	362,400	252.50	252.00	253.00	252.30	253.50	252.80	252.20	253.00	252.50	252.90	253.00	253.00	253.60	253.50	253.00	253.00	252.90	253.00	254.00	253.60	253.60	254.00	254.00	254.50	254.60	254.60	255.60	256.00	256.10	256.30	256.70	255.80	254.00
GQBALLPEN	252.00	254.00	249.00	252.90	-3.20	255	42,650	249.70	252.00	250.00	250.00	250.00	250.00	251.00	251.00	250.00	250.00	250.00	249.80	250.00	251.00	252.90	251.90	251.10	252.00	253.90	254.00	254.00	252.00	252.00	250.00	250.50	250.50	249.50	250.00	249.10	252.20	252.90	252.90	252.90
GRAMEEN1	102.00	103.40	97.30	96.80	3.90	440	391,000	100.70	102.00	100.20	101.40	100.60	100.60	100.30	101.00	101.70	102.50	101.60	101.60	101.50	103.00	103.00	103.00	101.60	101.50	101.70	100.60	100.00	101.00	99.90	100.00	100.00	100.00	97.30	97.30	98.40	98.00	98.50	98.50	96.80
GRAMEENS2	29.90	30.10	28.50	28.90	0.80	669	665,500	29.70	29.90	29.80	29.80	29.80	29.80	29.80	29.90	30.00	30.00	29.90	29.80	29.90	29.90	30.00	30.00	29.90	29.90	29.80	29.70	29.80	29.80	29.70	29.70	29.80	29.30	28.90	29.00	29.00	29.30	29.00	29.00	28.90
GREENDELT	1,935.00	2,048.00	1,935.00	1,984.75	-34.75	327	14,440	1,950.00	1,935.00	1,940.00	1,948.50	1,958.00	1,956.00	1,951.00	1,950.00	1,935.00	1,950.00	1,959.00	1,960.00	1,960.00	1,963.00	1,963.00	1,963.00	1,963.25	1,974.00	1,964.00	1,964.00	1,964.00	1,965.00	1,965.00	1,979.00	1,980.00	1,963.50	1,966.00	1,967.00	1,970.00	1,963.00	1,963.00	1,961.00	1,990.00
GULFOODS	158.00	177.50	156.00	175.50	-16.00	47	5,050	159.50	158.00	158.00	158.00	157.50	157.75	160.00	164.00	164.00	160.00	160.00	160.00	160.00	160.00	160.00	160.25	170.00	170.00	170.00	168.00	168.00	160.00	160.00	158.00	158.25	160.00	170.50	170.50	177.50	175.50	175.50	175.50	175.50
HAKKANIPUL	65.20	68.00	65.20	68.40	-2.40	28	16,000	66.00	65.20	65.30	67.00	67.00	67.00	65.50	65.50	65.30	67.00	67.00	67.00	67.90	67.00	67.00	66.00	66.00	66.00	67.10	67.10	67.10	68.40	68.40	68.40	68.40	68.40	68.40	68.40	68.40	68.40	68.40	68.40	68.40
HEIDELBCEM	3,450.00	3,525.00	3,430.00	3,496.75	-45.75	556	18,700	3,451.00	3,450.00	3,450.00	3,451.50	3,453.00	3,453.00	3,453.50	3,454.25	3,455.00	3,454.00	3,454.50	3,457.00	3,459.75	3,457.25	3,460.00	3,457.50	3,457.50	3,470.00	3,474.00	3,467.75	3,467.75	3,468.00	3,458.00	3,454.50	3,460.00	3,460.00	3,461.00	3,461.75	3,479.00	3,479.00	3,460.00	3,480.00	3,496.75
HILLPLANT	0.00	0.00	0.00	1,617.75	0.00			1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75	1,617.75
HIMADRI	0.00	0.00	0.00	7.90	0.00			7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90	7.90
HRTEX	501.75	550.25	501.75	589.75	-86.25	106	11,300	503.50	501.75	501.75	502.00	503.00	503.00	503.00	503.00	503.00	503.50	505.25	517.50	503.00	503.00	503.00	505.00	510.00	516.25	525.00	520.00	522.00	522.00	522.00	522.00	522.00	510.25	510.00	546.25	546.25	546.25	589.75	589.75	589.75
IBBLPBOND	926.25	928.50	925.00	924.75	1.00	30	380	925.75	926.25	928.00	928.00	925.75	925.75	925.75	925.75	925.75	925.75	925.75	925.50	925.50	925.75	925.50	925.50	925.75	925.75	925.75	925.75	928.50	928.50	928.50	925.50	925.50	925.50	924.75	924.75	924.75	924.75	924.75	924.75	924.75
IBNSINA	1,425.00	1,449.00	1,422.00	1,434.75	-9.50	43	1,320	1,425.25	1,425.00	1,425.00	1,440.00	1,423.00	1,423.00	1,430.00	1,440.00	1,440.00	1,440.00	1,449.00	1,449.00	1,449.00	1,440.00	1,440.00	1,438.00	1,438.00	1,438.00	1,438.00	1,438.00	1,438.00	1,423.00	1,423.00	1,423.00	1,423.00	1,423.00	1,422.00	1,434.75	1,434.75	1,434.75	1,434.75	1,434.75	1,434.75
ICB	5,473.00	5,899.00	5,466.00	5,704.75	-203.00	337	20,700	5,501.75	5,473.00	5,497.00	5,535.00	5,491.00	5,518.00	5,520.00	5,475.00	5,500.00	5,480.00	5,500.00	5,535.00	5,540.00	5,550.00	5,600.00	5,675.00	5,675.00	5,675.00	5,650.00	5,651.00	5,675.00	5,644.00	5,650.00	5,695.00	5,695.00	5,695.00	5,650.00	5,704.00	5,702.00	5,730.00	5,760.00	5,800.00	5,795.00
ICB1STNRB	545.00	555.00	511.00	514.50	32.75	369	43,900	547.25	545.00	550.00	549.00	542.00	549.00	543.00	550.00	550.00	543.50	542.00	542.00	542.00	550.00	553.00	555.00	550.00	545.00	535.25	540.00	540.00	540.00	535.00	531.00	531.00	530.25	517.00	516.00	517.00	512.00	520.00	520.00	514.50
ICB2NDNRB	263.75	268.00	255.00	255.00	6.75	1,572	411,300	261.75	263.75	261.00	261.00	262.75	264.50	264.75	262.25	265.00	264.00	263.50	263.50	265.00	266.00	267.00	267.50	265.00	265.00	265.00	265.00	266.00	265.50	266.50	265.00	265.00	266.00	263.00	261.25	262.50	261.00	257.00	257.00	258.00
ICB3RDNRB	14.90	15.10	14.10	14.10	0.60	1,594	3,246,000	14.70	14.90	14.80	14.70	14.70	14.60	14.70	14.60	14.70	14.60	14.60	14.60	14.70	14.70	14.80	14.90	14.80	14.80	14.80	14.90	14.90	14.60	14.90	14.90	14.90	14.60	14.60	14.20	14.20	14.20	14.20	14.20	14.10
ICBAMCL1ST	731.00	759.50	725.00	703.75	38.75	191	19,050	742.50	731.00	731.00	735.00	735.00	740.00	740.00	750.00	740.00	750.00	750.00	750.00	752.00	751.00	751.00	758.75	758.75	758.75	750.00	741.00	740.00	740.00	740.00	731.00	735.00	738.00	740.00	730.00	729.00	729.00	725.00	725.00	703.75
ICBAMCL2ND	169.00	173.00	162.00	164.75	1.75	504	106,100	166.50	169.00	166.50	167.25	168.00	167.00	167.00	166.50	168.25	168.25	170.50	171.00	171.00	171.00	172.00	172.00	172.00	170.75	172.00	173.00	172.50	172.50	172.00	172.00	172.00	172.00	168.25	168.75	168.75	169.00	162.00	162.00	164.75
ICBEPMF1S1	17.50	17.60	16.90	16.90	0.50	299	461,000	17.40	17.50	17.50	17.50	17.50	17.50	17.40	17.40	17.40	17.50	17.40	17.40	17.40	17.40	17.30	17.30	17.50	17.40	17.50	17.50	17.30	17.30	17.50	17.40	17.40	17.40	17.00	17.00	16.90	17.00	17.00	16.90	16.90
ICBIBANK	19.60	20.00	18.70	19.40	-0.10	1,932	3,364,500	19.30	19.60	19.50	19.50	19.10	19.40	19.40	19.20	19.50	19.40	19.50	19.50	19.40	19.40	19.40	19.50	19.40	19.40	19.00	19.40	19.10	19.10	19.10	19.00	19.30	19.00	18.80	18.90	19.10	19.50	19.50	19.40	19.70
ICBISLAMIC	413.25	419.00	400.00	391.00	23.50	786	92,800	414.50	413.25	414.00	414.50	414.50	415.00	415.00	413.50	415.00	416.00	416.00	416.00	414.50	414.25	414.50	415.00	415.00	412.00	412.00	413.50	415.00	415.00	414.75	414.75	414.75	415.00	414.00	406.75	405.00	405.00	403.00	400.00	391.00
IDLC	4,040.00	4,136.00	4,040.00	4,091.50	-21.50	720	29,600	4,070.00	4,040.00	4,065.00	4,090.00	4,072.00	4,051.00	4,051.00	4,045.00	4,059.00	4,065.00	4,060.00	4,059.00	4,099.00	4,060.00	4,054.00	4,050.00	4,054.75	4,040.25	4,050.00	4,050.00	4,045.25	4,045.25	4,055.00	4,043.00	4,050.00	4,043.25	4,060.00	4,060.75	4,075.00	4,068.00	4,080.00	4,095.00	4,091.50
IFIC	1,175.25	1,184.75	1,080.00	1,090.50	74.75	6,491	866,965	1,165.25	1,175.25	1,174.00	1,173.00	1,181.00	1,169.00	1,162.00	1,162.00	1,144.00	1,139.50	1,140.00	1,138.00	1,137.00	1,137.00	1,133.00	1,130.00	1,128.00	1,125.00	1,121.00	1,118.00	1,119.75	1,117.00	1,116.00	1,113.00	1,109.75	1,098.75	1,095.00	1,092.00	1,096.00	1,093.25	1,095.00	1,095.00	1,080.00
IFIC1STMF	15.80	16.20	15.40	15.40	0.40	998	2,406,500	15.80	15.80	15.80	15.90	15.90	15.90	15.80	15.80	15.90	15.90	15.90	16.00	16.10	16.00	16.00	16.00	16.00	16.00	15.90	15.90	16.00	15.90	16.00	16.00	15.80	16.00	15.90	15.70	15.50	15.50	15.50	15.40	15.80
ILFSL	1,820.00	1,875.00	1,810.00	1,862.25	-45.25	330	26,200	1,817.00	1,820.00	1,816.00	1,820.00	1,815.25	1,815.00	1,815.00	1,815.00	1,816.00	1,815.00	1,821.00	1,834.00	1,820.00	1,821.00	1,821.50	1,839.00	1,842.00	1,840.00	1,829.25	1,830.00	1,830.00	1,830.00	1,830.00	1,815.00	1,816.00	1,812.00	1,835.50	1,840.00	1,860.00	1,870.00	1,875.00	1,862.25	1,862.25
IMAMBUTTON	315.00	388.00	315.00	368.75	-16.75	69	5,200	352.00	315.00	315.00	315.00	361.00	361.00	361.00	361.00	361.00	361.00	361.25	361.25	361.00	361.00	360.50	360.50	360.25	373.00	375.00	375.00	374.00	374.00	374.25	374.25	374.75	372.50	372.50	372.25	368.75	368.75	368.75	368.75	368.75
INTECH	40.10	42.00	40.00	41.50	-1.00	398	298,500	40.50	40.10	41.00	40.90	40.60	40.90	40.50	40.80	40.70	40.70	40.60	40.80	40.90	40.90	40.90	41.00	40.60	40.80	40.80	40.90	41.00	40.70	40.90	41.00	40.80	41.00	41.10	41.00	41.10	41.10	41.60	41.60	41.50
IPDC	533.00	543.75	532.00	542.25	-6.75	176	20,900	535.50	533.00	534.00	537.00	539.00	537.00	537.00	539.00	537.00	537.00	540.50	537.00	537.00	540.00	537.00	539.75	540.00	540.00	534.50	537.00	537.00	534.00	534.00	534.00	535.00	540.25	543.75	539.00	536.00	536.00	533.00	533.00	542.25
ISLAMIBANK	589.00	593.00	578.00	581.00	8.25	2,370	177,670	589.25	589.00	588.00	588.00	590.75	589.00	590.00	590.00	590.00	590.00	589.00	591.75	591.00	592.75	588.00	584.50	584.00	584.00	582.00	584.50	584.50	584.00	580.00	580.00	580.00	580.00	578.00	580.00	581.50	584.00	584.00	583.75	580.00
ISLAMICFIN	675.00	689.00	672.00	678.25	-4.75	281	39,550	673.50	675.00	678.00	673.00	672.00	673.00	675.00	675.25	676.25	679.00	679.00	679.00	679.00	678.00	678.00	680.00	684.00	682.50	680.00	678.25	680.00	680.00	680.00	680.00	682.00	679.00	680.00	680.00	678.25	678.25	678.25	678.25	678.25
ISLAMIINS	498.75	500.00	492.00	497.50	1.25	65	3,850	498.75	498.75	495.75	498.75	499.00	498.75	498.75	498.75	498.75	495.25	495.25	495.25	497.00	497.00	499.00	499.00	499.00	499.00	495.00	495.00	500.00	500.00	500.00	493.00	493.00	493.00	497.50	497.50	497.50	497.50	497.50	497.50	497.50
ISNLTD	44.30	46.20	44.20	46.20	-1.20	136	126,000	45.00	44.30	44.20	45.30	45.30	45.30	45.10	45.10	45.60	45.80	45.90	46.10	45.90	45.90	45.90	45.90	46.20	46.00	45.90	46.00	46.00	45.70	45.70	45.70	45.50	45.50	45.50	45.20	45.20	45.00	44.70	44.70	46.20
JAMUNABANK	62.10	62.10	57.90	57.00	4.80	8,143	8,052,000	61.80	62.10	61.90	61.90	61.80	61.80	61.70	61.90	61.90	61.90	61.90	61.00	60.70	60.20	60.00	59.80	59.60	59.50	59.50	59.50	59.20	59.10	59.00	59.00	58.90	58.80	58.50	58.80	59.00	59.20	59.50	59.00	59.90
JAMUNAOIL	420.40	427.00	420.00	423.40	-1.80	552	109,800	421.60	420.40	422.00	421.00	420.20	422.00	423.00	422.00	422.50	422.00	421.60	422.50	422.00	421.50	422.50	423.40	423.00	423.70	422.50	423.00	422.90	422.00	422.50	422.90	422.00	421.10	423.40	424.80	423.40	423.50	425.00	426.00	423.40
JANATAINS	1,351.00	1,385.00	1,351.00	1,371.75	-11.50	70	3,400	1,360.25	1,351.00	1,361.00	1,385.00	1,362.00	1,360.00	1,355.00	1,355.00	1,360.00	1,360.00	1,360.00	1,358.00	1,360.00	1,360.00	1,360.00	1,351.00	1,374.00	1,352.00	1,352.00	1,353.00	1,353.00	1,354.00	1,354.00	1,351.00	1,351.00	1,351.00	1,371.75	1,371.75	1,371.75	1,371.75	1,371.75	1,371.75	1,371.75
JUTESPINN	1,605.00	1,800.00	1,600.00	1,743.50	-103.75	13	115	1,639.75	1,605.00	1,605.00	1,605.00	1,605.00	1,610.00	1,610.00	1,611.00	1,640.00	1,640.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,646.00	1,700.00	1,700.00	1,700.00	1,700.00	1,700.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,743.50
KARNAPHULI	861.00	898.00	850.25	902.25	-42.75	1,016	67,420	859.50	861.00	861.00	864.75	861.00	865.00	864.25	868.75	870.00	860.00	864.00	866.25	870.00	873.75	874.00	874.00	870.00	872.00	878.00	870.00	875.00	878.00	873.00	879.00	885.00	880.00	875.00	881.00	890.00	890.00	888.00	888.00	902.25
KAY&QUE	430.00	445.00	430.00	443.00	-4.50	71	6,550	438.50	430.00	432.25	445.00	445.00	445.00	445.00	445.00	445.00	436.50	436.75	436.00	435.00	433.00	436.00	432.50	433.50	433.50	433.50	432.50	432.50	432.50	432.50	432.50	432.50	438.00	443.75	443.75	443.75	443.00	443.00	443.00	443.00
KEYACOSMET	0.00	0.00	0.00	124.70	0.00			124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70	124.70
KEYADETERG	104.30	112.00	101.00	109.20	-5.70	967	1,214,000	103.50	104.30	103.90	103.90	103.50	103.70	103.90	103.50	103.50	103.90	104.00	103.30	102.00	104.20	104.60	104.90	104.70	104.30	104.90	105.20	105.40	105.40	105.80	106.10	105.90	106.00	105.80	105.60	105.30	107.30	108.90	108.20	109.20
KOHINOOR	0.00	0.00	0.00	3,305.00	0.00			3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00	3,305.00
KPCL	141.90	145.00	141.40	143.80	-2.00	1,437	306,800	141.80	141.90	142.00	141.90	141.80	142.00	141.50	142.10	141.90	141.90	142.00	142.20	142.00	142.20	142.00	142.50	142.20	142.40	142.20	142.30	142.00	142.50	142.30	142.00	142.00	142.50	142.80	142.50	143.00	143.00	143.10	143.90	145.00
LAFSURCEML	777.00	798.00	771.00	779.00	1.75	1,318	165,150	780.75	777.00	778.00	780.00	781.50	782.00	782.00	781.00	781.00	782.00	780.00	780.00	784.00	781.00	782.25	781.25	782.00	783.00	780.00	785.00	780.00	782.75	783.50	783.00	782.00	780.00	787.00	796.75	794.00	793.00	785.00	782.00	771.00
LANKABAFIN	478.00	478.90	461.50	471.00	5.80	1,033	938,000	476.80	478.00	478.00	477.00	476.50	476.10	476.00	476.10	476.00	475.80	474.80	474.00	472.00	472.80	471.20	472.30	471.10	471.10	471.10	470.00	469.00	470.00	467.50	468.90	470.00	464.30	461.60	463.00	464.10	467.10	467.30	467.50	471.00
LEGACYFOOT	51.70	54.50	51.70	55.40	-2.30	87	58,500	53.10	51.70	52.00	53.00	53.20	53.90	53.40	53.40	54.00	53.30	53.20	53.70	53.70	54.00	54.10	54.20	54.20	54.10	54.10	54.10	54.00	53.60	53.70	53.50	53.50	53.20	53.20	53.00	54.00	54.00	53.00	53.00	53.00
LIBRAINFU	2,715.00	2,715.00	2,715.00	2,598.00	117.00	1	20	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,715.00	2,598.00	2,598.00	2,598.00	2,598.00	2,598.00	2,598.00	2,598.00	2,598.00
MAKSONSPIN	72.60	74.00	71.60	74.90	-2.60	1,070	1,128,000	72.30	72.60	72.90	72.30	72.80	71.90	72.90	71.60	72.00	71.80	72.00	71.80	71.80	72.20	72.20	72.70	72.80	72.80	72.90	72.80	72.90	73.00	72.80	72.80	72.80	72.80	73.00	72.90	73.00	73.30	73.10	73.10	73.00
MALEKSPIN	85.00	85.90	83.70	85.00	-0.60	653	469,500	84.40	85.00	85.00	85.00	84.70	84.50	84.50	84.10	84.20	84.20	84.10	84.40	84.20	84.30	84.30	84.50	84.50	84.50	84.10	84.50	84.40	84.50	84.00	84.30	84.10	84.40	84.70	84.70	84.60	85.40	85.30	85.90	84.60
MARICO	676.00	695.90	670.00	680.70	-1.50	183	19,800	679.20	676.00	676.00	685.00	680.00	681.00	680.00	673.00	677.50	673.00	673.10	678.00	678.00	678.00	678.00	671.10	671.10	671.10	670.40	670.40	670.40	670.40	670.30	671.00	671.00	681.00	670.00	670.00	680.00	680.00	695.90	695.90	680.70
MEGCONMILK	49.40	51.50	49.30	50.70	-0.70	438	422,500	50.00	49.40	49.40	49.70	50.00	50.00	50.10	50.50	50.40	50.50	50.90	50.60	51.00	51.00	51.10	51.20	51.50	50.90	50.50	50.80	50.40	50.40	50.60	50.30	50.10	50.10	50.40	49.90	49.80	50.00	50.20	50.00	50.70
MEGHNACEM	2,748.00	2,780.00	2,655.25	2,653.75	99.75	956	80,850	2,753.50	2,748.00	2,760.00	2,760.00	2,758.50	2,768.00	2,765.00	2,779.00	2,760.00	2,766.00	2,750.00	2,750.00	2,740.00	2,738.00	2,726.00	2,735.00	2,725.00	2,727.00	2,735.00	2,738.00	2,720.00	2,715.00	2,706.00	2,700.00	2,699.00	2,680.00	2,690.00	2,670.00	2,681.00	2,705.00	2,708.00	2,707.25	2,725.00
MEGHNALIFE	3,160.00	3,248.00	3,140.00	3,227.75	-52.50	265	17,100	3,175.25	3,160.00	3,160.00	3,150.00	3,153.00	3,199.00	3,178.00	3,185.00	3,180.00	3,177.00	3,178.00	3,182.00	3,182.00	3,190.00	3,169.00	3,167.00	3,167.00	3,179.00	3,179.00	3,171.00	3,170.00	3,164.50	3,165.00	3,165.00	3,170.00	3,140.00	3,152.25	3,200.00	3,201.00	3,225.00	3,227.75	3,227.75	3,227.75
MEGHNAPET	24.10	25.80	24.10	25.80	-0.70	41	40,500	25.10	24.10	25.00	25.00	25.00	25.10	25.10	25.10	25.10	25.50	25.50	25.50	25.50	25.80	25.80	25.80	25.00	25.00	25.00	25.00	25.00	25.00	25.00	25.00	25.00	25.10	25.10	25.80	25.80	25.80	25.80	25.80	25.80
MERCANBANK	399.75	399.75	380.00	383.50	12.25	1,491	190,400	395.75	399.75	397.00	396.00	392.75	395.00	394.00	393.25	394.75	392.50	394.00	394.00	395.00	390.00	389.75	389.50	388.00	386.00	385.00	385.00	384.00	383.50	383.50	382.75	383.00	382.25	382.00	383.00	383.00	383.00	387.00	384.00	395.00
MERCINS	823.00	854.50	822.00	837.25	-12.25	157	15,450	825.00	823.00	830.00	825.00	823.00	824.75	822.50	823.00	822.50	823.00	825.00	825.50	826.00	826.00	830.00	829.00	829.00	826.00	827.00	827.00	830.00	826.25	826.25	826.50	825.00	834.00	825.00	830.00	837.25	837.25	837.25	837.25	837.25
METROSPIN	92.60	96.80	91.50	95.10	-2.90	1,298	1,233,500	92.20	92.60	91.70	91.70	92.10	92.80	92.90	92.90	92.90	92.30	92.30	92.60	92.90	92.60	93.00	92.90	93.00	92.50	92.80	92.70	92.80	92.60	93.30	93.20	93.00	93.00	93.50	94.40	94.80	95.00	95.00	94.90	96.10
MIDASFIN	1,944.00	1,969.00	1,925.00	1,908.00	39.75	205	14,200	1,947.75	1,944.00	1,950.00	1,950.00	1,955.00	1,941.25	1,941.25	1,930.00	1,940.75	1,941.25	1,941.25	1,942.00	1,948.00	1,949.00	1,948.00	1,957.00	1,958.75	1,960.00	1,959.00	1,950.00	1,950.00	1,950.00	1,955.00	1,950.00	1,940.00	1,925.00	1,940.00	1,949.00	1,940.00	1,908.00	1,908.00	1,908.00	1,908.00
MIRACLEIND	45.20	46.90	45.10	47.30	-2.10	227	192,500	45.20	45.20	45.50	45.20	45.20	45.20	45.20	45.50	45.50	45.60	45.60	45.50	45.10	45.30	46.50	45.50	45.50	45.50	45.60	45.80	46.00	46.00	45.80	45.80	45.70	45.50	46.00	46.10	46.20	46.50	47.30	47.30	47.30
MITHUNKNIT	641.00	684.00	640.00	695.75	-43.00	114	7,660	652.75	641.00	653.00	640.00	640.00	668.75	665.00	666.00	669.00	670.00	670.00	667.00	670.00	669.00	669.00	670.00	670.00	670.00	675.00	679.00	668.00	668.00	668.00	681.00	681.00	682.00	680.00	680.00	665.00	665.00	695.75	695.75	695.75
MODERNDYE	500.00	505.00	500.00	516.00	-12.25	6	65	503.75	500.00	500.00	500.00	500.00	500.00	505.00	500.00	500.00	500.00	500.00	500.00	500.00	500.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00	516.00
MODERNIND	0.00	0.00	0.00	137.00	0.00			137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00	137.00
MONNOCERA	608.25	639.00	604.00	612.25	-1.75	103	2,075	610.50	608.25	608.25	608.25	614.00	610.00	611.00	611.00	612.00	611.00	611.00	615.00	615.00	615.00	609.00	608.00	607.00	607.00	607.00	608.00	609.00	620.00	620.00	637.00	637.00	639.00	612.25	612.25	612.25	612.25	612.25	612.25	612.25
MONNOFABR	114.50	119.00	110.50	115.50	-1.75	129	21,150	113.75	114.50	114.50	114.50	114.00	114.00	113.25	114.00	113.00	113.00	113.25	114.75	114.75	114.75	114.00	113.50	112.00	112.00	114.00	111.00	111.00	111.00	111.00	111.00	114.75	114.75	116.00	116.25	118.00	118.00	119.00	110.50	115.50
MONNOJTX	0.00	0.00	0.00	2,500.00	0.00			2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00	2,500.00
MONNOSTAF	1,053.00	1,053.00	1,053.00	1,029.75	23.25	2	10	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,053.00	1,029.75	1,029.75	1,029.75	1,029.75	1,029.75	1,029.75	1,029.75	1,029.75
MPETROLEUM	264.30	270.00	262.90	267.80	-3.40	302	67,400	264.40	264.30	264.30	264.20	264.90	264.20	264.90	265.00	265.00	265.00	265.00	265.00	264.10	265.00	265.00	265.00	264.50	264.50	265.00	265.00	266.00	266.00	265.00	266.00	265.90	265.00	266.00	266.00	266.00	264.50	264.00	263.00	267.80
MTBL	476.00	480.00	457.50	457.50	18.25	1,060	214,300	475.75	476.00	476.00	475.00	474.50	475.00	476.00	476.75	476.00	475.00	475.00	476.00	475.00	477.00	470.50	474.00	477.00	472.00	472.00	468.00	466.00	465.00	466.00	464.00	461.00	461.00	461.25	463.00	463.00	463.75	464.00	460.00	457.50
NATLIFEINS	7,013.00	7,300.00	6,910.00	7,111.75	36.00	112	860	7,147.75	7,013.00	7,175.00	7,185.00	7,149.00	7,114.00	7,120.00	7,150.00	7,150.00	7,114.00	7,139.00	7,139.00	7,139.00	7,139.00	7,120.00	7,120.00	7,120.00	7,120.00	7,120.00	7,120.00	7,120.00	7,120.00	6,920.00	6,920.00	6,920.00	6,912.00	7,120.00	7,111.75	7,111.75	7,111.75	7,111.75	7,111.75	7,111.75
NAVANACNG	216.50	223.90	215.10	220.50	-3.50	2,519	604,600	217.00	216.50	216.50	216.50	217.80	217.50	217.30	218.40	218.00	217.90	217.10	216.80	216.50	217.00	217.20	216.50	217.80	217.50	217.80	217.80	218.40	218.50	218.50	218.20	218.40	218.30	219.80	219.50	220.00	220.50	220.00	221.20	220.50
NBL	805.50	809.00	788.00	791.00	15.00	2,124	204,760	806.00	805.50	806.00	807.00	805.00	807.00	805.00	804.50	806.25	803.00	805.75	807.00	808.00	799.50	799.00	800.00	797.00	795.50	797.00	796.00	791.00	791.00	789.75	789.75	789.00	789.00	789.00	789.00	790.00	790.00	790.00	791.75	791.00
NCCBANK	469.75	472.50	454.50	459.25	10.25	2,806	455,300	469.50	469.75	469.00	469.75	471.00	470.00	469.75	469.00	471.75	472.00	472.00	471.00	469.00	465.00	460.75	460.00	460.00	460.00	459.75	459.00	457.00	458.00	459.00	455.50	455.00	455.00	458.00	459.50	458.50	460.00	459.00	458.50	459.25
NHFIL	1,039.00	1,045.00	1,022.00	1,039.00	-10.25	98	7,850	1,028.75	1,039.00	1,030.00	1,037.00	1,036.00	1,025.50	1,025.50	1,040.00	1,040.00	1,040.00	1,026.00	1,040.00	1,040.00	1,040.00	1,040.00	1,038.75	1,038.75	1,023.00	1,023.00	1,025.00	1,025.00	1,025.00	1,044.75	1,044.75	1,044.75	1,044.75	1,045.00	1,045.00	1,045.00	1,045.00	1,039.00	1,039.00	1,039.00
NILOYCEM	269.00	288.00	260.00	270.75	-5.50	87	10,750	265.25	269.00	269.00	265.00	264.00	264.00	264.00	264.00	263.50	262.75	262.75	262.75	260.00	260.00	260.00	263.75	263.75	260.00	260.25	260.00	260.00	260.00	260.00	260.00	260.00	260.00	267.50	268.00	283.00	288.00	288.00	288.00	270.75
NITOLINS	672.00	688.00	664.00	690.50	-15.50	57	4,100	675.00	672.00	674.00	673.50	682.00	682.00	675.25	677.00	680.00	688.00	688.00	688.00	687.50	687.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	670.00	690.50	690.50	690.50	690.50	690.50	690.50	690.50
NORTHERN	40.70	40.70	35.60	35.10	4.20	6	1,200	39.30	40.70	40.70	40.70	40.70	35.60	35.60	35.60	35.60	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10	35.10
NORTHRNINS	617.25	629.50	615.00	619.75	1.00	221	22,950	620.75	617.25	623.75	620.00	621.00	620.00	623.50	623.00	623.00	622.75	619.00	619.00	617.50	625.00	618.25	620.00	617.25	617.25	617.25	617.00	616.75	627.00	629.00	624.00	620.75	616.25	621.00	625.00	626.00	621.00	621.00	616.00	619.75
NPOLYMAR	1,063.00	1,067.75	1,056.00	1,077.00	-14.75	139	3,330	1,062.25	1,063.00	1,063.00	1,065.00	1,060.00	1,058.50	1,061.00	1,057.00	1,059.00	1,061.50	1,062.00	1,060.00	1,061.00	1,062.00	1,062.00	1,060.25	1,060.25	1,061.00	1,062.00	1,065.00	1,067.00	1,062.00	1,062.00	1,067.00	1,056.25	1,056.25	1,077.00	1,077.00	1,077.00	1,077.00	1,077.00	1,077.00	1,077.00
NTC	3,790.00	3,790.00	3,775.00	3,753.00	29.50	20	400	3,782.50	3,790.00	3,790.00	3,790.00	3,790.00	3,790.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,775.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00	3,753.00
NTLTUBES	1,775.00	1,811.00	1,775.00	1,834.75	-49.50	251	5,540	1,785.25	1,775.00	1,781.00	1,799.00	1,784.00	1,790.25	1,796.00	1,790.25	1,799.00	1,799.00	1,799.00	1,797.00	1,799.00	1,799.00	1,799.00	1,799.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,800.00	1,797.00	1,797.00	1,801.00	1,810.00	1,805.00	1,810.00	1,834.75	1,834.75	1,834.75	1,834.75
OCL	159.00	159.80	157.00	160.70	-2.50	146	31,300	158.20	159.00	159.00	158.50	158.40	158.00	158.00	158.40	158.10	158.00	158.00	159.00	159.00	159.00	159.00	159.00	159.00	159.00	158.00	158.00	158.00	158.00	159.00	158.80	158.80	157.50	157.50	158.00	157.90	159.80	158.00	158.00	160.70
OLYMPIC	2,502.00	2,531.00	2,500.00	2,557.25	-49.25	69	5,200	2,508.00	2,502.00	2,500.00	2,505.00	2,530.00	2,530.00	2,530.00	2,510.00	2,510.00	2,510.00	2,520.00	2,520.00	2,527.00	2,527.00	2,527.00	2,527.00	2,520.00	2,527.00	2,525.00	2,525.00	2,525.00	2,530.00	2,530.00	2,530.00	2,530.00	2,557.25	2,557.25	2,557.25	2,557.25	2,557.25	2,557.25	2,557.25	2,557.25
ONEBANKLTD	727.00	727.00	697.00	712.50	12.00	2,830	373,950	724.50	727.00	725.00	725.00	722.00	721.50	724.50	724.75	720.00	720.00	718.00	718.00	716.50	717.00	718.50	712.75	713.00	709.75	708.00	709.00	709.75	709.00	708.00	707.00	705.50	705.00	699.00	706.00	706.00	712.00	712.00	712.00	717.75
ORIONINFU	753.25	778.00	742.00	773.00	-25.00	293	14,320	748.00	753.25	747.00	751.00	750.00	750.00	747.00	747.00	750.00	752.00	758.00	760.00	760.00	756.00	763.00	765.00	765.00	755.00	747.00	747.00	747.00	746.75	747.00	747.00	747.00	742.00	761.00	762.00	762.00	761.00	771.00	777.00	773.00
PADMACEM	21.50	22.30	21.00	21.80	-0.60	290	304,500	21.20	21.50	21.30	21.30	21.20	21.50	21.20	21.20	21.30	21.20	21.40	21.40	21.30	21.40	21.30	21.40	21.20	21.30	21.40	21.30	21.40	21.50	21.30	21.30	21.50	21.40	21.50	21.80	21.90	21.70	21.70	21.90	22.30
PADMAOIL	994.00	1,015.00	980.10	1,009.60	-14.60	723	89,700	995.00	994.00	994.00	999.00	991.00	991.90	993.00	992.20	995.20	997.00	993.00	997.50	998.00	999.00	999.00	994.60	990.00	992.00	992.00	989.90	987.20	990.00	989.80	990.00	984.00	989.00	983.00	981.10	990.00	993.00	994.00	995.20	1,000.00
PARAMOUNT	439.25	443.75	435.00	444.50	-7.25	139	13,100	437.25	439.25	439.75	436.00	440.00	435.00	435.00	435.00	435.00	436.50	443.00	436.00	443.00	443.00	443.00	443.00	436.00	437.00	435.00	435.00	442.00	442.75	441.00	443.75	443.75	440.00	438.50	440.00	438.00	438.00	439.00	438.50	444.50
PEOPLESINS	713.00	734.00	710.00	714.50	-2.75	484	20,390	711.75	713.00	710.50	712.75	710.00	711.25	713.00	715.00	714.00	713.50	712.00	712.00	712.50	714.75	712.00	712.25	712.25	712.25	715.00	713.00	712.00	715.00	712.00	714.00	713.50	712.00	711.00	712.00	715.00	713.00	715.00	711.25	714.50
PF1STMF	14.70	15.80	14.00	14.10	0.50	646	898,500	14.60	14.70	14.60	14.60	14.60	14.70	14.60	14.60	14.60	14.70	14.50	14.60	14.80	14.90	14.90	14.90	14.90	14.90	14.90	14.90	14.90	14.90	14.80	15.00	14.70	14.60	14.50	14.20	14.10	14.00	14.00	14.50	14.10
PHARMAID	3,441.00	3,561.00	3,440.50	3,507.75	-10.00	7	75	3,497.75	3,441.00	3,441.00	3,441.00	3,441.00	3,440.50	3,465.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,561.00	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75	3,507.75
PHENIXINS	738.00	759.00	736.00	748.75	-12.25	166	9,240	736.50	738.00	736.25	737.00	738.00	736.50	736.50	736.50	744.50	744.50	740.00	739.50	739.50	739.50	738.25	739.50	739.50	742.00	742.00	737.00	737.00	737.00	742.00	738.00	740.00	740.00	737.00	737.00	759.00	755.00	748.75	748.75	748.75
PHOENIXFIN	1,447.00	1,470.00	1,431.00	1,467.75	-33.00	201	21,700	1,434.75	1,447.00	1,443.00	1,442.00	1,433.00	1,440.00	1,433.50	1,443.00	1,433.00	1,433.00	1,431.25	1,437.00	1,432.00	1,432.00	1,435.00	1,440.00	1,440.00	1,450.00	1,437.00	1,440.00	1,440.00	1,450.00	1,445.00	1,450.00	1,450.00	1,437.00	1,459.00	1,459.00	1,460.00	1,470.00	1,467.75	1,467.75	1,467.75
PIONEERINS	1,148.00	1,166.00	1,127.00	1,170.00	-19.00	82	6,550	1,151.00	1,148.00	1,148.00	1,148.00	1,152.00	1,151.00	1,151.00	1,159.00	1,152.00	1,152.00	1,160.00	1,150.25	1,150.25	1,148.00	1,148.00	1,148.00	1,148.00	1,148.00	1,165.00	1,165.00	1,140.00	1,140.00	1,140.00	1,140.00	1,127.00	1,127.00	1,170.00	1,170.00	1,170.00	1,170.00	1,170.00	1,170.00	1,170.00
PLFSL	163.20	173.00	163.20	167.10	-2.50	2,395	779,100	164.60	163.20	164.20	164.90	165.00	164.10	164.70	165.00	166.00	166.40	166.10	166.70	166.30	166.60	166.50	166.50	166.80	166.80	167.00	167.00	166.60	167.00	166.80	166.30	167.90	165.10	165.70	166.10	166.50	167.00	168.40	169.20	166.30
POPULARLIF	5,424.00	5,488.00	5,420.00	5,535.00	-79.00	10	600	5,456.00	5,424.00	5,450.00	5,455.00	5,455.00	5,470.00	5,470.00	5,450.00	5,450.00	5,488.00	5,488.00	5,488.00	5,488.00	5,488.00	5,488.00	5,488.00	5,488.00	5,488.00	5,420.00	5,420.00	5,420.00	5,420.00	5,420.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00	5,535.00
POWERGRID	1,042.25	1,065.00	1,042.25	1,055.25	-11.75	629	73,750	1,043.50	1,042.25	1,043.25	1,042.50	1,043.00	1,044.00	1,045.00	1,044.50	1,044.00	1,044.00	1,042.50	1,042.50	1,050.00	1,050.25	1,051.50	1,051.25	1,056.00	1,056.00	1,053.00	1,050.00	1,050.00	1,053.00	1,054.00	1,054.00	1,050.00	1,047.75	1,048.00	1,050.25	1,055.00	1,055.00	1,058.00	1,055.00	1,046.00
PRAGATIINS	1,559.00	1,580.00	1,551.00	1,574.75	-18.00	311	11,830	1,556.75	1,559.00	1,552.00	1,552.50	1,555.00	1,555.00	1,557.00	1,560.00	1,562.00	1,562.00	1,562.00	1,560.00	1,560.00	1,560.00	1,555.00	1,562.75	1,556.00	1,560.00	1,560.00	1,560.00	1,566.00	1,566.00	1,566.00	1,565.00	1,565.00	1,565.00	1,565.00	1,570.00	1,575.00	1,575.00	1,565.00	1,570.00	1,580.00
PRAGATILIF	2,946.00	2,970.00	2,946.00	2,987.25	-26.75	19	1,000	2,960.50	2,946.00	2,950.00	2,950.00	2,950.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.00	2,960.25	2,960.25	2,960.25	2,970.00	2,970.00	2,970.00	2,970.00	2,970.00	2,970.00	2,970.00	2,970.00	2,987.25	2,987.25	2,987.25	2,987.25	2,987.25	2,987.25	2,987.25
PREMIERBAN	53.50	53.50	50.60	51.10	2.10	3,223	2,512,250	53.20	53.50	53.10	53.30	53.20	53.20	53.10	53.20	53.30	53.40	53.30	52.80	52.30	52.20	51.80	51.80	51.60	51.50	51.40	51.30	51.10	51.40	51.40	51.30	51.20	51.00	51.00	51.10	51.10	51.00	51.20	51.70	51.70
PREMIERLEA	685.00	703.00	685.00	696.25	-4.75	264	26,100	691.50	685.00	687.25	690.00	694.00	697.00	698.00	698.00	696.00	700.00	698.00	700.00	703.00	703.00	698.00	698.75	696.25	697.00	697.00	697.00	696.00	696.00	696.00	696.00	692.00	693.00	692.00	691.00	691.25	700.00	700.00	685.00	696.25
PRIME1ICBA	14.70	15.00	14.20	14.40	0.30	443	844,000	14.70	14.70	14.90	14.90	14.70	14.60	14.60	14.60	14.70	14.80	14.80	14.90	15.00	14.80	14.80	14.90	14.90	14.90	14.90	14.90	14.90	14.90	15.00	14.90	14.70	14.70	14.60	14.50	14.50	14.50	14.30	14.20	14.40
PRIMEBANK	584.75	595.00	574.75	574.75	10.75	846	104,700	585.50	584.75	595.00	585.00	585.00	583.00	583.00	582.00	581.75	581.00	581.00	580.00	580.00	580.00	579.00	579.00	579.50	579.00	579.50	579.75	578.25	579.00	579.00	578.50	576.50	578.50	578.00	578.00	578.00	580.00	580.00	580.00	574.75
PRIMEFIN	362.30	367.60	360.00	366.60	-4.30	1,303	342,400	362.30	362.30	361.80	361.70	362.10	363.00	363.60	363.10	363.80	361.60	362.00	362.40	362.20	361.00	362.00	363.00	364.00	364.50	363.30	363.30	363.40	363.00	363.40	363.00	363.00	362.00	360.20	362.00	362.00	364.00	364.20	364.50	366.60
PRIMEINSUR	706.00	725.00	706.00	728.50	-18.75	159	15,650	709.75	706.00	706.00	712.00	715.00	710.00	708.00	708.00	709.25	709.25	713.50	716.00	719.00	719.00	719.00	719.00	719.00	716.00	716.00	720.00	720.00	720.00	720.00	713.00	708.00	708.00	722.00	724.00	724.00	724.00	724.00	725.00	728.50
PRIMELIFE	3,222.00	3,264.00	3,211.00	3,292.25	-60.75	89	5,750	3,231.50	3,222.00	3,247.00	3,229.00	3,230.00	3,230.00	3,236.00	3,236.00	3,245.00	3,245.00	3,264.00	3,264.00	3,258.00	3,258.00	3,220.00	3,248.00	3,240.00	3,238.00	3,225.00	3,241.00	3,242.00	3,244.00	3,222.00	3,217.00	3,217.00	3,211.00	3,250.00	3,250.00	3,255.00	3,255.00	3,292.25	3,292.25	3,292.25
PRIMETEX	611.00	666.00	610.00	649.00	-32.75	736	79,650	616.25	611.00	615.00	614.00	615.50	621.00	621.25	624.00	623.00	623.00	620.00	620.00	623.00	624.50	630.00	630.00	623.00	625.25	631.00	635.00	635.00	635.00	634.00	629.00	629.00	628.50	623.00	620.00	637.50	640.00	640.00	645.00	649.00
PROGRESLIF	2,400.00	2,470.00	2,400.00	2,464.25	-16.25	22	1,400	2,448.00	2,400.00	2,400.00	2,400.00	2,400.00	2,400.00	2,425.00	2,425.00	2,470.00	2,440.00	2,440.00	2,440.00	2,440.00	2,450.00	2,450.00	2,450.00	2,450.00	2,451.00	2,451.00	2,451.00	2,451.00	2,451.00	2,451.00	2,450.00	2,450.00	2,450.00	2,470.00	2,464.25	2,464.25	2,464.25	2,464.25	2,464.25	2,464.25
PROVATIINS	482.00	499.00	482.00	496.25	-11.00	56	3,800	485.25	482.00	484.00	490.00	490.00	490.00	490.00	482.00	486.00	486.50	490.00	490.00	490.00	487.00	490.00	491.00	493.75	494.00	494.00	492.00	491.25	491.25	493.00	493.00	493.00	499.00	491.25	499.00	499.00	499.00	499.00	499.00	496.25
PUBALIBANK	738.00	739.00	708.00	712.25	18.50	3,254	162,905	730.75	738.00	736.00	730.00	730.00	729.00	729.75	728.00	724.00	723.00	722.00	723.00	726.00	724.75	719.25	717.00	718.50	718.00	715.00	715.00	714.75	714.75	714.75	713.75	710.50	713.75	712.00	712.00	709.00	709.00	714.00	717.00	720.00
PURABIGEN	1,665.50	1,718.00	1,665.50	1,687.25	-9.25	49	3,000	1,678.00	1,665.50	1,672.00	1,675.00	1,680.00	1,680.00	1,680.00	1,680.00	1,680.00	1,680.00	1,680.00	1,681.00	1,700.00	1,700.00	1,680.00	1,681.00	1,685.00	1,680.00	1,680.00	1,680.00	1,698.00	1,698.00	1,698.00	1,670.00	1,670.00	1,670.00	1,675.00	1,718.00	1,718.00	1,718.00	1,718.00	1,714.75	1,687.25
QSMDRYCELL	73.40	75.90	72.00	75.60	-2.50	251	215,000	73.10	73.40	73.00	72.50	73.00	73.60	73.30	73.60	73.60	74.40	74.00	73.60	74.50	74.40	74.30	74.30	74.40	74.40	74.90	74.50	74.50	74.50	74.60	74.40	74.40	73.30	74.60	74.70	74.70	75.00	75.50	75.50	73.00
QSMSILK	13.60	13.70	12.50	12.60	0.80	35	25,500	13.40	13.60	13.60	13.70	13.70	13.70	13.60	13.60	12.50	12.50	12.50	13.20	13.30	13.20	13.20	13.20	13.20	13.20	13.20	13.20	13.70	13.30	13.30	13.30	13.30	13.70	13.20	13.20	13.10	13.00	13.00	13.00	12.60
RAHIMAFOOD	553.00	580.00	543.50	578.00	-23.00	221	17,950	555.00	553.00	555.00	552.25	554.00	554.00	563.00	563.00	560.00	562.00	567.00	553.00	556.00	574.00	574.00	574.00	568.50	560.25	562.00	550.25	550.00	550.00	550.00	546.25	545.00	543.50	550.00	566.75	556.25	560.00	565.00	565.00	578.00
RAHIMTEXT	1,458.00	1,458.00	1,457.00	1,517.00	-59.50	5	35	1,457.50	1,458.00	1,458.00	1,457.75	1,457.75	1,457.75	1,458.00	1,458.00	1,458.00	1,458.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,457.00	1,517.00	1,517.00	1,517.00	1,517.00	1,517.00	1,517.00	1,517.00
RAKCERAMIC	210.50	216.00	210.00	214.30	-3.40	1,611	478,600	210.90	210.50	210.70	211.10	211.30	210.50	211.30	211.40	211.40	211.50	211.90	211.60	211.00	210.60	211.70	211.20	211.00	211.00	211.00	212.20	211.90	211.80	211.00	210.60	210.20	210.80	212.60	213.00	213.00	213.10	213.20	213.40	213.00
RANFOUNDRY	131.00	135.10	130.00	136.80	-5.20	208	128,500	131.60	131.00	131.00	131.90	132.00	133.10	132.20	132.30	133.50	133.00	132.40	132.20	132.10	132.10	132.00	132.70	132.80	133.90	134.00	133.90	132.50	133.00	133.00	133.50	132.80	132.50	134.20	134.20	135.10	136.80	136.80	136.80	136.80
RECKITTBEN	1,260.00	1,299.00	1,250.00	1,255.10	12.40	33	2,300	1,267.50	1,260.00	1,260.00	1,260.00	1,250.00	1,250.00	1,250.00	1,260.00	1,274.00	1,274.00	1,275.00	1,274.00	1,268.00	1,268.00	1,268.00	1,270.00	1,280.00	1,280.00	1,280.00	1,280.00	1,267.00	1,267.00	1,267.00	1,267.00	1,267.00	1,280.00	1,289.00	1,289.00	1,299.00	1,299.00	1,295.00	1,255.10	1,255.10
RELIANCINS	1,280.00	1,280.00	1,263.25	1,276.75	-7.25	29	1,550	1,269.50	1,280.00	1,280.00	1,265.00	1,268.00	1,268.00	1,268.00	1,268.00	1,280.00	1,270.00	1,270.00	1,270.50	1,270.50	1,270.50	1,276.00	1,271.00	1,278.00	1,278.00	1,278.00	1,278.00	1,278.00	1,278.00	1,278.00	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75	1,276.75
RENATA	11,050.00	11,050.00	11,000.00	11,004.00	13.00	5	40	11,017.00	11,050.00	11,020.00	11,020.00	11,012.00	11,012.00	11,011.00	11,011.00	11,011.00	11,011.00	11,011.00	11,011.00	11,011.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,000.00	11,004.00	11,004.00	11,004.00	11,004.00	11,004.00	11,004.00	11,004.00
RENWICKJA	1,394.00	1,400.00	1,275.00	1,409.75	-41.75	86	1,435	1,368.00	1,394.00	1,340.25	1,350.00	1,350.00	1,350.00	1,350.00	1,350.00	1,340.00	1,398.00	1,398.00	1,398.00	1,370.00	1,370.00	1,370.00	1,325.25	1,325.25	1,325.25	1,302.00	1,302.00	1,302.00	1,335.00	1,335.00	1,335.00	1,300.00	1,300.00	1,361.00	1,380.00	1,380.00	1,400.00	1,400.00	1,409.75	1,409.75
REPUBLIC	564.50	585.00	564.00	585.25	-15.50	139	11,900	569.75	564.50	572.00	567.00	567.00	577.00	577.50	577.00	577.00	577.00	577.00	575.00	576.00	577.00	576.25	578.00	581.50	583.50	583.50	582.00	584.00	584.00	580.00	580.00	579.00	568.25	568.50	585.00	567.00	567.00	585.25	585.25	585.25
RNSPIN	75.00	79.90	74.60	79.00	-3.60	2,376	1,767,000	75.40	75.00	75.10	75.70	75.60	75.70	75.60	76.00	75.90	75.80	76.00	76.80	76.80	76.90	77.00	77.50	77.20	76.80	76.90	76.90	76.90	76.90	76.80	76.90	77.40	76.60	75.90	76.20	76.40	77.80	78.00	78.20	78.80
RUPALIBANK	1,720.00	1,750.00	1,677.00	1,701.25	22.50	71	850	1,723.75	1,720.00	1,710.00	1,735.00	1,730.00	1,710.00	1,725.00	1,692.00	1,692.00	1,677.00	1,677.00	1,677.00	1,677.00	1,677.00	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25	1,701.25
RUPALIINS	976.00	1,010.00	975.00	1,002.25	-22.25	190	6,560	980.00	976.00	975.00	975.00	988.75	981.00	980.00	982.00	990.00	995.00	997.00	999.75	999.75	997.00	1,000.00	1,000.00	1,001.00	1,001.00	1,003.00	1,000.00	1,003.00	1,009.00	1,009.00	1,009.00	1,009.00	1,010.00	995.00	1,002.25	1,002.25	1,002.25	1,002.25	1,002.25	1,002.25
RUPALILIFE	2,438.00	2,500.00	2,340.00	2,491.25	-51.75	75	4,350	2,439.50	2,438.00	2,437.00	2,435.25	2,440.00	2,468.25	2,435.00	2,441.00	2,441.00	2,441.00	2,430.00	2,430.00	2,430.00	2,430.00	2,435.00	2,479.00	2,479.00	2,480.00	2,479.00	2,479.00	2,480.00	2,480.00	2,480.00	2,480.00	2,480.00	2,470.00	2,500.00	2,500.00	2,500.00	2,340.00	2,340.00	2,340.00	2,491.25
SAFKOSPINN	215.00	250.00	215.00	242.25	-12.50	16	2,400	229.75	215.00	225.00	225.00	225.00	225.00	225.00	228.25	230.25	230.25	230.25	230.25	239.75	239.75	230.00	230.00	230.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	250.00	242.25	242.25	242.25	242.25
SAIHAMTEX	730.00	740.00	690.25	712.50	20.25	343	25,620	732.75	730.00	729.00	729.00	732.00	732.00	732.00	738.00	731.00	736.00	721.00	722.00	736.50	730.00	727.00	720.00	728.00	728.00	728.00	728.00	714.00	721.00	715.00	708.00	703.00	702.50	701.75	702.25	701.50	714.00	697.00	690.25	712.50
SALAMCRST	832.50	855.00	821.00	840.75	-16.50	1,003	105,400	824.25	832.50	825.25	822.00	822.00	825.00	825.00	825.00	827.00	828.00	828.00	828.50	828.00	829.00	831.50	829.25	830.00	830.00	834.00	832.00	827.00	828.00	833.25	833.25	833.00	828.00	836.00	836.00	839.00	843.00	842.00	845.25	855.00
SAMATALETH	231.00	233.00	205.00	217.75	11.75	43	3,850	229.50	231.00	221.00	221.00	221.00	232.00	229.00	229.50	229.25	225.00	225.00	225.00	225.00	225.00	222.00	222.00	233.00	233.00	233.00	233.00	233.00	233.00	233.00	230.00	225.00	225.00	206.00	206.00	206.00	206.00	206.00	205.00	217.75
SAMORITA	1,284.00	1,284.00	1,259.00	1,262.25	6.25	10	500	1,268.50	1,284.00	1,265.00	1,265.00	1,265.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,260.00	1,259.00	1,270.00	1,270.00	1,270.00	1,270.00	1,270.00	1,270.00	1,262.25	1,262.25	1,262.25	1,262.25	1,262.25	1,262.25	1,262.25	1,262.25
SANDHANINS	3,405.00	3,530.00	3,405.00	3,470.75	-26.25	64	3,450	3,444.50	3,405.00	3,405.00	3,405.00	3,455.00	3,455.00	3,471.00	3,471.00	3,471.00	3,500.00	3,500.00	3,530.00	3,510.00	3,510.00	3,510.00	3,475.00	3,475.00	3,475.00	3,475.00	3,475.00	3,475.00	3,468.00	3,468.00	3,460.00	3,460.00	3,470.75	3,470.75	3,470.75	3,470.75	3,470.75	3,470.75	3,470.75	3,470.75
SAPORTL	236.90	245.20	236.10	245.70	-8.20	2,826	851,800	237.50	236.90	236.80	238.10	237.40	238.00	237.80	237.50	237.20	238.90	238.70	238.60	238.50	238.30	239.50	238.70	239.30	240.00	240.90	241.10	241.00	240.80	240.00	241.00	240.00	241.00	240.50	241.40	242.00	242.00	244.50	244.10	245.00
SAVAREFR	1,000.00	1,004.75	945.00	879.75	117.00	25	200	996.75	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	1,004.75	1,000.00	1,000.00	999.00	999.00	999.00	999.00	999.00	1,000.00	1,000.00	1,000.00	1,000.00	1,000.00	945.00	945.00	945.00	945.00	945.00	945.00	945.50	879.75	879.75	879.75	879.75	879.75	879.75	879.75
SHAHJABANK	482.50	484.00	468.25	467.50	12.25	1,928	287,950	479.75	482.50	483.00	479.00	478.25	479.50	479.00	479.00	478.50	480.00	481.00	480.00	479.75	479.50	475.50	475.75	473.00	473.00	473.00	473.50	472.00	471.25	472.00	471.00	471.00	469.50	471.25	471.50	471.25	471.50	473.50	474.00	467.50
SHYAMPSUG	23.70	24.10	23.60	24.10	-0.20	27	4,900	23.90	23.70	23.70	23.70	23.70	24.00