..BIASL..

Compname	YCP	TClose	DEV0	13:30	DEV1	13:25	DEV2	13:20	DEV3	13:15	DEV4	13:10	DEV5	13:05	DEV6	13:00	DEV7	12:55	DEV8	12:50	DEV9	12:45	DEV10	12:40	DEV11	12:35	DEV12	12:30	DEV13	12:25	DEV14	12:20	DEV15	12:15	DEV16	12:10	DEV17	12:05	DEV18	12:00	DEV19	11:55	DEV20	11:50	DEV21	11:45	DEV22	11:40	DEV23	11:35	DEV24	11:30	DEV25	11:05	DEV26	11:00	DEV27	10:55	DEV28	10:50	DEV29	10:45	DEV30	10:40	DEV31	10:30	DEV32
1STBSRS	1,996.75	2,006.00	0.46	2,010.00	0.66	2,005.00	0.41	2,010.00	0.66	1,990.00	-0.34	2,000.00	0.16	2,001.00	0.21	2,010.00	0.66	2,010.00	0.66	2,010.00	0.66	2,010.00	0.66	2,010.00	0.66	2,016.00	0.96	2,016.00	0.96	2,015.00	0.91	2,020.00	1.16	2,050.00	2.67	2,050.00	2.67	2,059.00	3.12	2,050.00	2.67	2,050.00	2.67	2,050.00	2.67	2,052.00	2.77	2,063.00	3.32	2,047.00	2.52	2,068.00	3.57	2,060.00	3.17	2,055.00	2.92	2,020.25	1.18	2,020.00	1.16	2,032.00	1.77	2,075.00	3.92	2,076.00	3.97
1STICB	8,572.50	8,580.50	0.09	8,605.00	0.38	8,605.00	0.38	8,605.00	0.38	8,605.00	0.38	8,605.00	0.38	8,605.00	0.38	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,600.00	0.32	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,650.00	0.90	8,311.00	-3.05	8,311.00	-3.05	8,311.00	-3.05	8,572.50	0.00	8,572.50	0.00	8,572.50	0.00	8,572.50	0.00	8,572.50	0.00	8,572.50	0.00
1STPRIMFMF	29.00	30.00	3.45	29.70	2.41	29.70	2.41	29.90	3.10	30.00	3.45	30.00	3.45	30.10	3.79	30.00	3.45	30.20	4.14	30.30	4.48	30.30	4.48	30.50	5.17	30.50	5.17	30.30	4.48	30.00	3.45	30.00	3.45	30.00	3.45	30.00	3.45	30.00	3.45	30.00	3.45	30.70	5.86	30.20	4.14	29.60	2.07	30.00	3.45	30.00	3.45	29.40	1.38	29.00	0.00	29.00	0.00	29.00	0.00	29.00	0.00	29.00	0.00	29.00	0.00	29.00	0.00
2NDICB	2,653.00	2,855.25	7.62	2,818.00	6.22	2,818.00	6.22	2,854.00	7.58	2,854.00	7.58	2,854.00	7.58	2,854.00	7.58	2,854.00	7.58	2,855.00	7.61	2,870.00	8.18	2,870.00	8.18	2,870.00	8.18	2,854.00	7.58	2,854.00	7.58	2,854.00	7.58	2,840.00	7.05	2,840.00	7.05	2,798.00	5.47	2,797.00	5.43	2,799.00	5.50	2,799.00	5.50	2,799.00	5.50	2,799.00	5.50	2,751.00	3.69	2,751.00	3.69	2,751.00	3.69	2,751.00	3.69	2,751.00	3.69	2,777.00	4.67	2,750.00	3.66	2,750.00	3.66	2,750.00	3.66	2,725.00	2.71
3RDICB	2,016.50	2,200.00	9.10	2,210.00	9.60	2,210.00	9.60	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,199.75	9.09	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,210.00	9.60	2,210.00	9.60	2,210.00	9.60	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,200.00	9.10	2,160.00	7.12	2,160.00	7.12	2,160.00	7.12	2,190.00	8.60	2,155.00	6.87	2,016.50	0.00	2,016.50	0.00	2,016.50	0.00	2,016.50	0.00	2,016.50	0.00	2,016.50	0.00	2,016.50	0.00
4THICB	2,201.25	2,397.00	8.89	2,421.00	9.98	2,421.00	9.98	2,400.00	9.03	2,373.00	7.80	2,420.00	9.94	2,420.00	9.94	2,420.00	9.94	2,421.00	9.98	2,398.75	8.97	2,315.00	5.17	2,315.00	5.17	2,305.00	4.71	2,305.00	4.71	2,305.00	4.71	2,305.00	4.71	2,294.00	4.21	2,294.00	4.21	2,294.00	4.21	2,294.00	4.21	2,398.75	8.97	2,398.75	8.97	2,399.00	8.98	2,399.00	8.98	2,399.00	8.98	2,399.00	8.98	2,295.00	4.26	2,295.00	4.26	2,299.00	4.44	2,201.25	0.00	2,201.25	0.00	2,201.25	0.00	2,201.25	0.00
5THICB	1,782.75	1,894.75	6.28	1,891.00	6.07	1,891.00	6.07	1,891.00	6.07	1,891.00	6.07	1,891.00	6.07	1,892.00	6.13	1,892.00	6.13	1,909.00	7.08	1,909.00	7.08	1,892.00	6.13	1,893.00	6.18	1,892.00	6.13	1,892.00	6.13	1,892.00	6.13	1,893.00	6.18	1,893.00	6.18	1,893.00	6.18	1,893.00	6.18	1,893.00	6.18	1,893.00	6.18	1,800.00	0.97	1,800.00	0.97	1,800.00	0.97	1,800.00	0.97	1,800.00	0.97	1,782.00	-0.04	1,782.00	-0.04	1,782.00	-0.04	1,875.00	5.17	1,875.00	5.17	1,782.75	0.00	1,782.75	0.00
6THICB	776.75	880.50	13.36	870.00	12.01	868.00	11.75	880.00	13.29	878.00	13.04	878.00	13.04	881.00	13.42	881.00	13.42	866.00	11.49	866.00	11.49	875.00	12.65	875.00	12.65	880.00	13.29	879.00	13.16	879.00	13.16	865.00	11.36	860.00	10.72	850.00	9.43	850.00	9.43	845.00	8.79	880.00	13.29	891.00	14.71	890.00	14.58	870.00	12.01	847.00	9.04	836.00	7.63	829.00	6.73	840.00	8.14	840.00	8.14	840.00	8.14	820.00	5.57	814.00	4.80	789.00	1.58
7THICB	1,186.00	1,248.25	5.25	1,221.00	2.95	1,230.00	3.71	1,230.00	3.71	1,222.00	3.04	1,222.00	3.04	1,222.00	3.04	1,222.00	3.04	1,260.00	6.24	1,289.00	8.68	1,280.00	7.93	1,280.00	7.93	1,270.00	7.08	1,260.00	6.24	1,260.00	6.24	1,260.00	6.24	1,260.00	6.24	1,260.00	6.24	1,232.00	3.88	1,234.00	4.05	1,235.00	4.13	1,235.00	4.13	1,235.00	4.13	1,205.00	1.60	1,200.00	1.18	1,200.00	1.18	1,200.00	1.18	1,200.00	1.18	1,200.00	1.18	1,219.00	2.78	1,186.00	0.00	1,186.00	0.00	1,186.00	0.00
8THICB	867.25	941.50	8.56	945.00	8.97	945.00	8.97	945.00	8.97	935.25	7.84	945.00	8.97	940.00	8.39	935.25	7.84	937.00	8.04	946.00	9.08	946.00	9.08	936.00	7.93	948.00	9.31	948.00	9.31	935.00	7.81	935.00	7.81	940.00	8.39	930.00	7.24	925.00	6.66	925.00	6.66	940.00	8.39	940.00	8.39	930.00	7.24	914.00	5.39	914.00	5.39	909.00	4.81	900.00	3.78	885.00	2.05	910.00	4.93	900.00	3.78	898.00	3.55	867.25	0.00	867.25	0.00
ABBANK	1,227.00	1,247.50	1.67	1,248.00	1.71	1,248.25	1.73	1,248.00	1.71	1,247.00	1.63	1,248.25	1.73	1,249.00	1.79	1,245.00	1.47	1,243.00	1.30	1,242.00	1.22	1,237.25	0.84	1,240.00	1.06	1,239.00	0.98	1,239.75	1.04	1,235.00	0.65	1,234.75	0.63	1,235.25	0.67	1,234.00	0.57	1,229.75	0.22	1,228.00	0.08	1,225.75	-0.10	1,225.75	-0.10	1,227.00	0.00	1,227.00	0.00	1,226.75	-0.02	1,224.00	-0.24	1,222.00	-0.41	1,226.75	-0.02	1,225.50	-0.12	1,227.50	0.04	1,227.00	0.00	1,223.50	-0.29	1,230.00	0.24
ACI	395.90	394.10	-0.45	394.30	-0.40	394.40	-0.38	394.00	-0.48	394.00	-0.48	394.10	-0.45	394.40	-0.38	394.10	-0.45	394.10	-0.45	394.10	-0.45	394.50	-0.35	395.00	-0.23	394.20	-0.43	394.30	-0.40	395.00	-0.23	394.20	-0.43	395.00	-0.23	394.20	-0.43	395.00	-0.23	395.00	-0.23	395.00	-0.23	394.40	-0.38	394.40	-0.38	394.90	-0.25	394.10	-0.45	394.30	-0.40	394.50	-0.35	394.50	-0.35	395.00	-0.23	395.00	-0.23	394.50	-0.35	395.00	-0.23	397.50	0.40
ACIFORMULA	172.20	170.20	-1.16	170.40	-1.05	170.10	-1.22	170.30	-1.10	170.10	-1.22	170.90	-0.75	170.20	-1.16	170.40	-1.05	170.40	-1.05	170.80	-0.81	170.70	-0.87	170.10	-1.22	170.20	-1.16	170.80	-0.81	170.90	-0.75	170.90	-0.75	171.50	-0.41	170.60	-0.93	170.50	-0.99	172.10	-0.06	172.10	-0.06	170.10	-1.22	170.50	-0.99	171.00	-0.70	171.00	-0.70	171.00	-0.70	172.00	-0.12	172.00	-0.12	171.10	-0.64	171.70	-0.29	171.60	-0.35	171.60	-0.35	172.20	0.00
ACIZCBOND	766.00	766.50	0.07	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	767.00	0.13	763.00	-0.39	763.00	-0.39	763.00	-0.39	763.00	-0.39	763.00	-0.39	763.00	-0.39	766.00	0.00	766.00	0.00	764.00	-0.26	764.50	-0.20	765.00	-0.13	764.00	-0.26	764.00	-0.26	764.00	-0.26	764.00	-0.26	767.00	0.13	767.00	0.13	768.00	0.26	768.00	0.26	766.00	0.00	766.00	0.00	766.00	0.00
AFTABAUTO	499.10	492.00	-1.42	493.10	-1.20	493.80	-1.06	493.00	-1.22	493.00	-1.22	491.70	-1.48	492.10	-1.40	492.90	-1.24	493.20	-1.18	493.30	-1.16	493.60	-1.10	493.60	-1.10	494.00	-1.02	495.00	-0.82	494.00	-1.02	494.00	-1.02	497.10	-0.40	499.00	-0.02	495.70	-0.68	496.00	-0.62	496.00	-0.62	497.50	-0.32	497.80	-0.26	498.00	-0.22	498.00	-0.22	493.00	-1.22	497.30	-0.36	496.10	-0.60	499.00	-0.02	500.10	0.20	504.00	0.98	505.80	1.34	505.00	1.18
AGNISYSL	72.70	71.30	-1.93	71.40	-1.79	70.90	-2.48	71.20	-2.06	71.50	-1.65	71.50	-1.65	71.90	-1.10	71.50	-1.65	72.00	-0.96	72.00	-0.96	72.10	-0.83	71.90	-1.10	72.10	-0.83	72.00	-0.96	72.00	-0.96	72.10	-0.83	72.00	-0.96	72.10	-0.83	72.30	-0.55	72.10	-0.83	72.10	-0.83	72.00	-0.96	72.00	-0.96	72.00	-0.96	72.10	-0.83	72.10	-0.83	72.00	-0.96	72.20	-0.69	72.50	-0.28	72.50	-0.28	73.00	0.41	73.20	0.69	72.70	0.00
AGRANINS	487.25	483.75	-0.72	483.00	-0.87	482.75	-0.92	483.00	-0.87	484.50	-0.56	484.50	-0.56	482.25	-1.03	481.50	-1.18	485.00	-0.46	483.00	-0.87	481.00	-1.28	481.00	-1.28	481.00	-1.28	481.00	-1.28	483.25	-0.82	485.75	-0.31	483.00	-0.87	485.75	-0.31	485.75	-0.31	483.25	-0.82	486.00	-0.26	486.00	-0.26	493.00	1.18	485.25	-0.41	486.00	-0.26	485.25	-0.41	498.50	2.31	498.50	2.31	484.00	-0.67	487.25	0.00	487.25	0.00	487.25	0.00	487.25	0.00
AIMS1STMF	13.99	14.23	1.72	14.29	2.14	14.28	2.07	14.21	1.57	14.20	1.50	14.22	1.64	14.19	1.43	14.20	1.50	14.17	1.29	14.20	1.50	14.20	1.50	14.20	1.50	14.16	1.22	14.19	1.43	14.18	1.36	14.14	1.07	14.22	1.64	14.22	1.64	14.23	1.72	14.23	1.72	14.28	2.07	14.23	1.72	14.22	1.64	14.30	2.22	14.30	2.22	14.32	2.36	14.04	0.36	14.02	0.21	14.09	0.71	14.10	0.79	14.01	0.14	14.00	0.07	13.99	0.00
ALARABANK	99.70	104.90	5.22	105.00	5.32	104.90	5.22	104.90	5.22	104.90	5.22	104.90	5.22	104.90	5.22	104.90	5.22	104.90	5.22	104.90	5.22	104.80	5.12	104.80	5.12	104.60	4.91	104.30	4.61	104.00	4.31	104.00	4.31	104.00	4.31	103.50	3.81	103.30	3.61	103.00	3.31	103.00	3.31	103.00	3.31	102.90	3.21	102.90	3.21	102.80	3.11	102.80	3.11	102.80	3.11	102.90	3.21	103.00	3.31	102.80	3.11	102.90	3.21	103.30	3.61	104.90	5.22
AL-HAJTEX	81.60	79.70	-2.33	79.90	-2.08	79.20	-2.94	79.90	-2.08	80.30	-1.59	80.00	-1.96	80.00	-1.96	80.20	-1.72	80.20	-1.72	80.60	-1.23	80.60	-1.23	80.50	-1.35	81.00	-0.74	80.90	-0.86	81.00	-0.74	80.90	-0.86	81.00	-0.74	80.30	-1.59	81.80	0.25	81.00	-0.74	81.00	-0.74	80.90	-0.86	81.50	-0.12	81.00	-0.74	81.00	-0.74	81.10	-0.61	81.00	-0.74	81.00	-0.74	81.00	-0.74	83.00	1.72	83.00	1.72	83.00	1.72	81.60	0.00
ALLTEX	157.50	144.25	-8.41	142.25	-9.68	143.25	-9.05	144.25	-8.41	145.00	-7.94	148.00	-6.03	149.50	-5.08	145.00	-7.94	146.50	-6.98	150.00	-4.76	150.00	-4.76	150.00	-4.76	150.00	-4.76	147.00	-6.67	146.50	-6.98	147.00	-6.67	147.50	-6.35	148.00	-6.03	147.25	-6.51	147.00	-6.67	148.00	-6.03	151.50	-3.81	151.50	-3.81	154.50	-1.90	151.50	-3.81	154.75	-1.75	155.00	-1.59	155.25	-1.43	157.00	-0.32	158.25	0.48	156.25	-0.79	157.50	0.00	157.50	0.00
ALPHATOBA	28.50	26.00	-8.77	26.00	-8.77	26.00	-8.77	26.00	-8.77	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00	28.50	0.00
AMBEEPHA	286.80	283.10	-1.29	282.00	-1.67	286.00	-0.28	286.00	-0.28	282.00	-1.67	282.00	-1.67	282.00	-1.67	282.00	-1.67	281.00	-2.02	282.00	-1.67	281.10	-1.99	282.00	-1.67	287.00	0.07	287.00	0.07	287.00	0.07	287.00	0.07	287.00	0.07	281.10	-1.99	282.10	-1.64	282.10	-1.64	285.00	-0.63	287.80	0.35	287.80	0.35	288.00	0.42	288.00	0.42	290.00	1.12	290.00	1.12	290.00	1.12	290.80	1.39	281.00	-2.02	286.80	0.00	286.80	0.00	286.80	0.00
AMCL(PRAN)	1,955.25	1,895.00	-3.08	1,882.00	-3.75	1,882.00	-3.75	1,896.75	-2.99	1,900.00	-2.83	1,900.00	-2.83	1,900.00	-2.83	1,900.00	-2.83	1,900.00	-2.83	1,930.00	-1.29	1,943.00	-0.63	1,958.00	0.14	1,958.00	0.14	1,942.00	-0.68	1,943.00	-0.63	1,943.00	-0.63	1,943.00	-0.63	1,943.00	-0.63	1,943.00	-0.63	1,943.00	-0.63	1,943.00	-0.63	1,945.00	-0.52	1,945.00	-0.52	1,960.00	0.24	1,960.00	0.24	1,942.00	-0.68	1,955.25	0.00	1,955.25	0.00	1,955.25	0.00	1,955.25	0.00	1,955.25	0.00	1,955.25	0.00	1,955.25	0.00
ANLIMAYARN	239.00	227.25	-4.92	225.00	-5.86	227.00	-5.02	227.00	-5.02	230.00	-3.77	230.00	-3.77	230.00	-3.77	230.00	-3.77	228.00	-4.60	228.00	-4.60	228.00	-4.60	229.00	-4.18	229.75	-3.87	229.75	-3.87	228.00	-4.60	228.00	-4.60	228.00	-4.60	228.75	-4.29	229.00	-4.18	228.75	-4.29	230.50	-3.56	229.00	-4.18	229.00	-4.18	230.00	-3.77	227.50	-4.81	227.50	-4.81	227.00	-5.02	225.25	-5.75	225.25	-5.75	243.00	1.67	243.00	1.67	239.00	0.00	239.00	0.00
ANWARGALV	398.25	384.25	-3.52	393.00	-1.32	393.00	-1.32	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	380.00	-4.58	385.00	-3.33	380.00	-4.58	380.00	-4.58	381.00	-4.33	381.00	-4.33	381.00	-4.33	398.25	0.00	398.25	0.00	398.25	0.00	398.25	0.00	398.25	0.00	398.25	0.00	398.25	0.00
APEXADELFT	2,841.50	2,815.25	-0.92	2,830.00	-0.40	2,850.00	0.30	2,850.00	0.30	2,821.00	-0.72	2,810.00	-1.11	2,807.00	-1.21	2,806.00	-1.25	2,818.00	-0.83	2,806.00	-1.25	2,816.00	-0.90	2,821.00	-0.72	2,820.00	-0.76	2,835.00	-0.23	2,849.75	0.29	2,849.75	0.29	2,835.00	-0.23	2,821.00	-0.72	2,821.00	-0.72	2,821.50	-0.70	2,824.50	-0.60	2,842.00	0.02	2,825.00	-0.58	2,830.00	-0.40	2,831.00	-0.37	2,826.00	-0.55	2,850.00	0.30	2,850.00	0.30	2,850.00	0.30	2,850.00	0.30	2,850.00	0.30	2,850.00	0.30	2,841.50	0.00
APEXFOODS	1,091.00	1,073.00	-1.65	1,071.00	-1.83	1,071.00	-1.83	1,085.00	-0.55	1,075.00	-1.47	1,075.00	-1.47	1,080.00	-1.01	1,073.00	-1.65	1,072.00	-1.74	1,072.00	-1.74	1,072.00	-1.74	1,088.00	-0.27	1,088.00	-0.27	1,088.00	-0.27	1,080.00	-1.01	1,080.00	-1.01	1,080.00	-1.01	1,071.25	-1.81	1,086.00	-0.46	1,080.00	-1.01	1,070.00	-1.92	1,070.00	-1.92	1,070.00	-1.92	1,063.00	-2.57	1,063.00	-2.57	1,063.00	-2.57	1,085.00	-0.55	1,097.00	0.55	1,091.00	0.00	1,091.00	0.00	1,091.00	0.00	1,091.00	0.00	1,091.00	0.00
APEXSPINN	868.75	846.00	-2.62	820.00	-5.61	851.00	-2.04	852.00	-1.93	851.75	-1.96	860.00	-1.01	855.00	-1.58	865.00	-0.43	854.50	-1.64	854.50	-1.64	874.00	0.60	874.00	0.60	870.00	0.14	875.00	0.72	875.00	0.72	875.00	0.72	875.00	0.72	875.00	0.72	875.00	0.72	875.00	0.72	875.00	0.72	860.00	-1.01	853.00	-1.81	853.00	-1.81	853.00	-1.81	868.75	0.00	868.75	0.00	868.75	0.00	868.75	0.00	868.75	0.00	868.75	0.00	868.75	0.00	868.75	0.00
APEXTANRY	1,703.75	1,672.50	-1.83	1,670.00	-1.98	1,670.00	-1.98	1,682.00	-1.28	1,685.00	-1.10	1,662.25	-2.44	1,688.00	-0.92	1,672.00	-1.86	1,680.00	-1.39	1,680.00	-1.39	1,690.00	-0.81	1,693.00	-0.63	1,698.75	-0.29	1,691.00	-0.75	1,698.75	-0.29	1,698.00	-0.34	1,698.00	-0.34	1,681.00	-1.34	1,685.00	-1.10	1,690.00	-0.81	1,700.50	-0.19	1,701.00	-0.16	1,701.00	-0.16	1,693.00	-0.63	1,690.00	-0.81	1,675.00	-1.69	1,700.00	-0.22	1,718.00	0.84	1,724.00	1.19	1,701.00	-0.16	1,701.00	-0.16	1,701.00	-0.16	1,703.75	0.00
APEXWEAV	167.25	170.25	1.79	170.00	1.64	170.00	1.64	168.00	0.45	168.50	0.75	171.50	2.54	170.25	1.79	171.00	2.24	171.00	2.24	172.00	2.84	172.50	3.14	172.50	3.14	173.50	3.74	172.25	2.99	174.00	4.04	174.00	4.04	173.00	3.44	173.00	3.44	171.00	2.24	170.50	1.94	173.00	3.44	175.25	4.78	175.25	4.78	176.00	5.23	176.00	5.23	175.25	4.78	175.50	4.93	173.25	3.59	172.25	2.99	174.00	4.04	175.00	4.63	173.50	3.74	160.00	-4.33
ARAMIT	589.90	586.60	-0.56	585.00	-0.83	584.00	-1.00	589.00	-0.15	589.00	-0.15	586.00	-0.66	586.00	-0.66	584.00	-1.00	584.00	-1.00	586.00	-0.66	588.00	-0.32	588.00	-0.32	588.10	-0.31	589.00	-0.15	586.00	-0.66	586.00	-0.66	589.00	-0.15	586.00	-0.66	586.00	-0.66	586.00	-0.66	586.00	-0.66	586.00	-0.66	586.00	-0.66	582.10	-1.32	582.10	-1.32	582.10	-1.32	581.00	-1.51	598.00	1.37	598.00	1.37	589.90	0.00	589.90	0.00	589.90	0.00	589.90	0.00
ARAMITCEM	1,443.50	1,424.00	-1.35	1,430.00	-0.94	1,430.00	-0.94	1,421.00	-1.56	1,420.00	-1.63	1,420.00	-1.63	1,433.00	-0.73	1,425.00	-1.28	1,429.00	-1.00	1,429.00	-1.00	1,429.00	-1.00	1,420.00	-1.63	1,425.00	-1.28	1,425.00	-1.28	1,425.00	-1.28	1,425.00	-1.28	1,425.00	-1.28	1,425.00	-1.28	1,426.00	-1.21	1,425.00	-1.28	1,425.00	-1.28	1,420.00	-1.63	1,420.00	-1.63	1,420.00	-1.63	1,420.00	-1.63	1,420.00	-1.63	1,443.50	0.00	1,443.50	0.00	1,443.50	0.00	1,443.50	0.00	1,443.50	0.00	1,443.50	0.00	1,443.50	0.00
ASIAINS	1,018.25	1,001.50	-1.64	1,001.00	-1.69	1,006.00	-1.20	1,006.00	-1.20	1,000.00	-1.79	1,000.00	-1.79	1,002.00	-1.60	1,005.00	-1.30	1,005.00	-1.30	1,006.00	-1.20	1,014.00	-0.42	1,015.75	-0.25	1,015.75	-0.25	1,001.00	-1.69	1,001.00	-1.69	1,001.00	-1.69	1,001.00	-1.69	1,010.00	-0.81	1,005.00	-1.30	1,005.00	-1.30	1,001.00	-1.69	1,001.00	-1.69	1,001.00	-1.69	1,000.00	-1.79	1,000.00	-1.79	1,007.00	-1.10	982.00	-3.56	980.00	-3.76	990.00	-2.77	1,000.00	-1.79	1,008.00	-1.01	1,018.25	0.00	1,018.25	0.00
ASIAPACINS	592.75	578.25	-2.45	577.00	-2.66	585.00	-1.31	577.00	-2.66	577.00	-2.66	581.00	-1.98	576.00	-2.83	575.00	-2.99	573.25	-3.29	585.00	-1.31	588.00	-0.80	590.00	-0.46	576.00	-2.83	580.00	-2.15	585.00	-1.31	586.00	-1.14	590.00	-0.46	590.00	-0.46	592.00	-0.13	588.00	-0.80	586.00	-1.14	587.50	-0.89	587.50	-0.89	588.00	-0.80	584.00	-1.48	588.00	-0.80	591.00	-0.30	592.00	-0.13	602.00	1.56	591.50	-0.21	600.00	1.22	619.00	4.43	619.00	4.43
ATLASBANG	530.30	525.60	-0.89	522.00	-1.57	524.70	-1.06	524.80	-1.04	522.00	-1.57	523.00	-1.38	527.50	-0.53	528.00	-0.43	527.00	-0.62	527.50	-0.53	522.00	-1.57	523.00	-1.38	523.00	-1.38	524.80	-1.04	528.90	-0.26	522.00	-1.57	527.90	-0.45	524.90	-1.02	524.00	-1.19	524.50	-1.09	524.50	-1.09	523.00	-1.38	523.00	-1.38	523.00	-1.38	523.00	-1.38	520.00	-1.94	522.50	-1.47	524.50	-1.09	525.00	-1.00	525.10	-0.98	524.00	-1.19	533.00	0.51	530.30	0.00
AZADIPRIN	45.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00	45.00	0.00
AZIZPIPES	490.00	484.00	-1.22	484.00	-1.22	484.00	-1.22	488.00	-0.41	488.00	-0.41	488.00	-0.41	489.00	-0.20	489.00	-0.20	489.00	-0.20	489.00	-0.20	489.00	-0.20	489.00	-0.20	482.00	-1.63	482.00	-1.63	482.00	-1.63	490.00	0.00	490.00	0.00	490.00	0.00	490.00	0.00	489.50	-0.10	488.00	-0.41	475.00	-3.06	475.00	-3.06	475.00	-3.06	475.00	-3.06	475.00	-3.06	475.00	-3.06	490.00	0.00	490.00	0.00	490.00	0.00	490.00	0.00	490.00	0.00	490.00	0.00
BANGAS	2,023.25	2,002.25	-1.04	2,000.00	-1.15	2,000.00	-1.15	2,010.00	-0.65	1,999.00	-1.20	1,999.00	-1.20	2,000.00	-1.15	2,010.00	-0.65	2,030.00	0.33	2,030.00	0.33	2,030.00	0.33	2,030.00	0.33	2,040.00	0.83	2,040.00	0.83	2,040.00	0.83	2,030.00	0.33	2,010.00	-0.65	1,981.00	-2.09	1,980.00	-2.14	1,990.00	-1.64	1,990.00	-1.64	1,975.00	-2.38	1,975.00	-2.38	1,975.00	-2.38	1,975.00	-2.38	1,975.00	-2.38	1,970.00	-2.63	1,970.00	-2.63	1,990.00	-1.64	1,990.00	-1.64	1,950.00	-3.62	1,990.00	-1.64	2,023.25	0.00
BANGLAPRO	1,097.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00	1,097.00	0.00
BANKASIA	625.75	636.25	1.68	628.00	0.36	631.00	0.84	639.00	2.12	638.50	2.04	636.00	1.64	637.00	1.80	639.75	2.24	636.00	1.64	637.75	1.92	634.75	1.44	638.00	1.96	636.50	1.72	634.25	1.36	636.25	1.68	635.00	1.48	636.50	1.72	633.00	1.16	634.00	1.32	634.00	1.32	634.75	1.44	631.00	0.84	628.75	0.48	628.50	0.44	628.00	0.36	627.00	0.20	621.00	-0.76	619.00	-1.08	619.00	-1.08	623.00	-0.44	623.00	-0.44	629.00	0.52	625.75	0.00
BATASHOE	748.70	756.40	1.03	763.50	1.98	760.20	1.54	750.00	0.17	750.00	0.17	760.00	1.51	761.00	1.64	760.60	1.59	760.30	1.55	760.10	1.52	763.10	1.92	763.70	2.00	762.50	1.84	770.00	2.84	772.00	3.11	764.00	2.04	767.00	2.44	769.00	2.71	761.90	1.76	760.00	1.51	760.00	1.51	756.10	0.99	760.00	1.51	756.00	0.98	759.00	1.38	755.40	0.89	756.00	0.98	750.10	0.19	765.00	2.18	754.00	0.71	748.00	-0.09	750.00	0.17	748.70	0.00
BATBC	686.40	681.10	-0.77	677.00	-1.37	679.00	-1.08	680.20	-0.90	681.20	-0.76	682.10	-0.63	681.00	-0.79	680.70	-0.83	681.00	-0.79	681.00	-0.79	682.00	-0.64	681.00	-0.79	681.10	-0.77	682.10	-0.63	682.00	-0.64	681.00	-0.79	682.00	-0.64	681.00	-0.79	681.00	-0.79	680.30	-0.89	680.50	-0.86	680.50	-0.86	680.50	-0.86	681.00	-0.79	680.30	-0.89	680.50	-0.86	682.90	-0.51	681.20	-0.76	685.00	-0.20	682.00	-0.64	683.00	-0.50	684.00	-0.35	686.40	0.00
BAYLEASING	1,661.50	1,612.25	-2.96	1,601.00	-3.64	1,620.00	-2.50	1,600.00	-3.70	1,615.00	-2.80	1,620.00	-2.50	1,620.25	-2.48	1,620.50	-2.47	1,625.00	-2.20	1,628.75	-1.97	1,629.00	-1.96	1,632.00	-1.78	1,632.00	-1.78	1,629.75	-1.91	1,629.75	-1.91	1,629.75	-1.91	1,630.00	-1.90	1,633.00	-1.72	1,628.50	-1.99	1,633.00	-1.72	1,632.00	-1.78	1,630.00	-1.90	1,627.00	-2.08	1,627.00	-2.08	1,634.75	-1.61	1,630.50	-1.87	1,650.00	-0.69	1,651.00	-0.63	1,670.00	0.51	1,653.25	-0.50	1,660.00	-0.09	1,696.00	2.08	1,661.50	0.00
BDAUTOCA	614.75	620.50	0.94	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	590.00	-4.03	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	621.50	1.10	622.00	1.18	622.00	1.18	655.00	6.55	625.00	1.67	614.75	0.00	614.75	0.00	614.75	0.00
BDCOM	61.10	59.40	-2.78	60.50	-0.98	60.10	-1.64	58.50	-4.26	58.70	-3.93	59.60	-2.45	59.70	-2.29	59.00	-3.44	60.00	-1.80	60.50	-0.98	60.60	-0.82	60.50	-0.98	60.60	-0.82	60.60	-0.82	60.70	-0.65	60.40	-1.15	60.80	-0.49	60.80	-0.49	60.40	-1.15	60.30	-1.31	60.30	-1.31	60.30	-1.31	60.10	-1.64	60.70	-0.65	60.50	-0.98	60.10	-1.64	60.50	-0.98	60.40	-1.15	60.40	-1.15	61.10	0.00	61.70	0.98	61.90	1.31	60.00	-1.80
BDFINANCE	1,253.50	1,227.00	-2.11	1,235.00	-1.48	1,230.25	-1.85	1,224.00	-2.35	1,220.00	-2.67	1,229.00	-1.95	1,226.75	-2.13	1,224.00	-2.35	1,230.00	-1.87	1,233.00	-1.64	1,240.00	-1.08	1,241.75	-0.94	1,242.00	-0.92	1,242.00	-0.92	1,242.75	-0.86	1,236.00	-1.40	1,243.00	-0.84	1,243.00	-0.84	1,244.00	-0.76	1,240.00	-1.08	1,234.00	-1.56	1,235.00	-1.48	1,236.00	-1.40	1,235.00	-1.48	1,230.00	-1.87	1,219.50	-2.71	1,221.00	-2.59	1,230.25	-1.85	1,231.00	-1.79	1,253.50	0.00	1,253.50	0.00	1,253.50	0.00	1,253.50	0.00
BDHOTELS	13.20	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00	13.20	0.00
BDLAMPS	2,846.00	2,757.50	-3.11	2,750.00	-3.37	2,750.00	-3.37	2,750.00	-3.37	2,750.00	-3.37	2,765.00	-2.85	2,765.00	-2.85	2,770.00	-2.67	2,780.00	-2.32	2,780.00	-2.32	2,791.00	-1.93	2,800.00	-1.62	2,800.00	-1.62	2,790.00	-1.97	2,800.00	-1.62	2,800.00	-1.62	2,820.00	-0.91	2,820.00	-0.91	2,800.00	-1.62	2,800.00	-1.62	2,786.25	-2.10	2,822.00	-0.84	2,822.00	-0.84	2,822.00	-0.84	2,822.00	-0.84	2,780.00	-2.32	2,810.00	-1.26	2,810.00	-1.26	2,813.00	-1.16	2,814.00	-1.12	2,813.00	-1.16	2,846.00	0.00	2,846.00	0.00
BDPLANT	2,200.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00	2,200.00	0.00
BDSERVICE	10.10	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00	10.10	0.00
BDTHAI	1,078.50	1,059.00	-1.81	1,054.50	-2.23	1,055.00	-2.18	1,058.75	-1.83	1,060.00	-1.72	1,059.00	-1.81	1,063.00	-1.44	1,063.25	-1.41	1,065.00	-1.25	1,065.50	-1.21	1,067.00	-1.07	1,070.00	-0.79	1,065.25	-1.23	1,070.00	-0.79	1,070.00	-0.79	1,065.00	-1.25	1,070.00	-0.79	1,069.75	-0.81	1,070.00	-0.79	1,070.00	-0.79	1,070.00	-0.79	1,067.00	-1.07	1,067.00	-1.07	1,066.00	-1.16	1,063.00	-1.44	1,064.00	-1.34	1,061.00	-1.62	1,066.00	-1.16	1,066.00	-1.16	1,066.25	-1.14	1,070.00	-0.79	1,076.00	-0.23	1,078.50	0.00
BDWELDING	155.80	155.30	-0.32	154.00	-1.16	155.10	-0.45	155.00	-0.51	155.00	-0.51	155.50	-0.19	157.90	1.35	156.00	0.13	157.50	1.09	158.00	1.41	158.00	1.41	157.00	0.77	158.90	1.99	157.00	0.77	156.50	0.45	156.50	0.45	154.60	-0.77	155.50	-0.19	155.00	-0.51	154.30	-0.96	154.40	-0.90	154.30	-0.96	155.60	-0.13	154.50	-0.83	153.80	-1.28	152.30	-2.25	156.00	0.13	157.10	0.83	158.00	1.41	158.10	1.48	160.30	2.89	163.00	4.62	155.80	0.00
BEACHHATCH	80.40	79.80	-0.75	80.00	-0.50	79.80	-0.75	80.00	-0.50	79.90	-0.62	79.80	-0.75	79.90	-0.62	80.00	-0.50	80.00	-0.50	80.30	-0.12	80.10	-0.37	80.10	-0.37	80.20	-0.25	80.20	-0.25	80.20	-0.25	80.00	-0.50	80.20	-0.25	80.10	-0.37	80.10	-0.37	80.40	0.00	80.10	-0.37	80.20	-0.25	80.50	0.12	80.70	0.37	79.60	-1.00	79.40	-1.24	79.80	-0.75	80.10	-0.37	80.00	-0.50	80.10	-0.37	80.30	-0.12	80.60	0.25	82.00	1.99
BEACONPHAR	88.20	87.10	-1.25	86.40	-2.04	87.50	-0.79	86.90	-1.47	87.70	-0.57	87.70	-0.57	87.90	-0.34	87.90	-0.34	87.10	-1.25	87.20	-1.13	87.50	-0.79	86.90	-1.47	86.90	-1.47	86.70	-1.70	86.70	-1.70	86.50	-1.93	86.30	-2.15	86.50	-1.93	86.50	-1.93	86.20	-2.27	85.90	-2.61	86.00	-2.49	86.00	-2.49	86.00	-2.49	86.10	-2.38	86.20	-2.27	85.80	-2.72	86.20	-2.27	86.60	-1.81	86.50	-1.93	86.80	-1.59	87.90	-0.34	86.50	-1.93
BERGERPBL	972.00	965.00	-0.72	967.00	-0.51	966.00	-0.62	968.00	-0.41	966.90	-0.52	963.00	-0.93	968.70	-0.34	964.00	-0.82	964.00	-0.82	961.00	-1.13	961.00	-1.13	962.00	-1.03	960.00	-1.23	960.00	-1.23	960.00	-1.23	960.00	-1.23	960.00	-1.23	960.00	-1.23	960.00	-1.23	958.00	-1.44	960.00	-1.23	960.00	-1.23	960.00	-1.23	960.00	-1.23	959.00	-1.34	974.90	0.30	960.00	-1.23	960.00	-1.23	960.00	-1.23	972.00	0.00	972.00	0.00	972.00	0.00	972.00	0.00
BEXIMCO	331.10	325.80	-1.60	325.90	-1.57	325.90	-1.57	325.80	-1.60	326.10	-1.51	326.10	-1.51	326.10	-1.51	326.50	-1.39	326.50	-1.39	326.30	-1.45	326.50	-1.39	326.40	-1.42	327.00	-1.24	327.10	-1.21	327.30	-1.15	327.60	-1.06	328.20	-0.88	329.20	-0.57	329.00	-0.63	327.10	-1.21	327.20	-1.18	326.70	-1.33	327.00	-1.24	327.10	-1.21	326.70	-1.33	327.10	-1.21	329.00	-0.63	329.00	-0.63	329.40	-0.51	329.10	-0.60	328.70	-0.72	330.10	-0.30	331.80	0.21
BEXTEX	86.90	84.10	-3.22	84.60	-2.65	84.60	-2.65	83.80	-3.57	84.40	-2.88	84.20	-3.11	84.20	-3.11	84.50	-2.76	84.80	-2.42	84.70	-2.53	84.60	-2.65	84.80	-2.42	85.10	-2.07	85.10	-2.07	85.20	-1.96	85.10	-2.07	85.40	-1.73	85.10	-2.07	85.20	-1.96	85.10	-2.07	85.40	-1.73	85.10	-2.07	85.20	-1.96	85.40	-1.73	85.80	-1.27	85.00	-2.19	85.00	-2.19	85.00	-2.19	85.40	-1.73	85.10	-2.07	85.70	-1.38	86.00	-1.04	86.70	-0.23
BGIC	687.50	667.75	-2.87	669.00	-2.69	666.00	-3.13	671.75	-2.29	670.00	-2.55	670.00	-2.55	669.00	-2.69	663.00	-3.56	665.00	-3.27	667.00	-2.98	669.00	-2.69	670.00	-2.55	668.00	-2.84	670.00	-2.55	670.00	-2.55	670.00	-2.55	672.50	-2.18	675.00	-1.82	675.00	-1.82	671.50	-2.33	672.00	-2.25	675.00	-1.82	677.00	-1.53	672.00	-2.25	674.00	-1.96	674.00	-1.96	671.75	-2.29	675.00	-1.82	681.50	-0.87	683.00	-0.65	681.75	-0.84	684.00	-0.51	687.50	0.00
BIFC	824.00	823.50	-0.06	820.00	-0.49	820.00	-0.49	826.00	0.24	826.00	0.24	823.00	-0.12	823.25	-0.09	826.00	0.24	829.00	0.61	829.00	0.61	826.00	0.24	829.00	0.61	829.00	0.61	830.00	0.73	829.00	0.61	827.00	0.36	822.00	-0.24	824.00	0.00	826.25	0.27	826.25	0.27	825.00	0.12	824.50	0.06	824.50	0.06	824.50	0.06	823.00	-0.12	818.00	-0.73	817.00	-0.85	820.00	-0.49	818.00	-0.73	817.00	-0.85	817.00	-0.85	817.00	-0.85	824.00	0.00
BLTC	259.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00	259.00	0.00
BOC	740.40	733.10	-0.99	732.00	-1.13	730.00	-1.40	733.00	-1.00	731.00	-1.27	738.00	-0.32	734.00	-0.86	737.00	-0.46	739.90	-0.07	739.90	-0.07	739.00	-0.19	739.00	-0.19	735.10	-0.72	740.00	-0.05	737.00	-0.46	737.00	-0.46	736.00	-0.59	735.10	-0.72	735.00	-0.73	735.00	-0.73	735.00	-0.73	736.00	-0.59	735.00	-0.73	735.00	-0.73	735.00	-0.73	730.00	-1.40	739.00	-0.19	739.00	-0.19	739.00	-0.19	738.00	-0.32	745.00	0.62	739.00	-0.19	740.40	0.00
BRACBANK	724.25	751.25	3.73	753.75	4.07	752.00	3.83	753.50	4.04	750.50	3.62	749.00	3.42	754.00	4.11	747.25	3.18	748.50	3.35	747.00	3.14	745.00	2.87	751.50	3.76	753.75	4.07	753.75	4.07	748.00	3.28	746.00	3.00	744.75	2.83	741.00	2.31	739.00	2.04	737.75	1.86	737.00	1.76	731.00	0.93	731.75	1.04	729.75	0.76	727.00	0.38	725.00	0.10	725.50	0.17	727.00	0.38	727.00	0.38	729.00	0.66	725.00	0.10	725.00	0.10	734.00	1.35
BSC	3,600.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00	3,600.00	0.00
BSRMSTEEL	2,283.50	2,254.75	-1.26	2,249.75	-1.48	2,245.00	-1.69	2,251.00	-1.42	2,259.00	-1.07	2,251.00	-1.42	2,250.00	-1.47	2,260.00	-1.03	2,262.00	-0.94	2,261.00	-0.99	2,260.00	-1.03	2,264.00	-0.85	2,268.00	-0.68	2,268.00	-0.68	2,273.00	-0.46	2,276.00	-0.33	2,278.00	-0.24	2,263.00	-0.90	2,252.25	-1.37	2,252.75	-1.35	2,247.00	-1.60	2,245.00	-1.69	2,245.00	-1.69	2,242.25	-1.81	2,244.00	-1.73	2,248.75	-1.52	2,250.00	-1.47	2,250.00	-1.47	2,247.25	-1.59	2,250.00	-1.47	2,265.00	-0.81	2,270.25	-0.58	2,275.00	-0.37
BXPHARMA	152.80	150.00	-1.83	151.00	-1.18	150.40	-1.57	149.90	-1.90	150.40	-1.57	149.90	-1.90	150.00	-1.83	150.00	-1.83	150.40	-1.57	148.80	-2.62	150.00	-1.83	150.80	-1.31	151.20	-1.05	151.10	-1.11	151.50	-0.85	151.20	-1.05	151.40	-0.92	151.50	-0.85	151.50	-0.85	151.00	-1.18	150.80	-1.31	151.30	-0.98	151.50	-0.85	152.00	-0.52	151.80	-0.65	151.80	-0.65	151.90	-0.59	152.50	-0.20	152.40	-0.26	152.80	0.00	152.60	-0.13	152.60	-0.13	153.80	0.65
BXSYNTH	416.25	389.75	-6.37	387.75	-6.85	391.00	-6.07	391.25	-6.01	390.00	-6.31	390.00	-6.31	391.25	-6.01	391.00	-6.07	393.50	-5.47	399.25	-4.08	398.00	-4.38	399.00	-4.14	400.25	-3.84	402.00	-3.42	402.00	-3.42	405.00	-2.70	405.50	-2.58	405.75	-2.52	405.75	-2.52	406.00	-2.46	406.75	-2.28	408.00	-1.98	408.00	-1.98	407.75	-2.04	408.00	-1.98	406.25	-2.40	408.00	-1.98	410.00	-1.50	408.00	-1.98	410.75	-1.32	414.00	-0.54	411.25	-1.20	416.25	0.00
CENTRALINS	773.75	747.00	-3.46	742.25	-4.07	746.00	-3.59	746.00	-3.59	745.00	-3.72	745.00	-3.72	750.00	-3.07	750.00	-3.07	750.00	-3.07	750.00	-3.07	755.00	-2.42	748.00	-3.33	754.50	-2.49	754.75	-2.46	754.75	-2.46	754.75	-2.46	755.00	-2.42	755.00	-2.42	750.00	-3.07	759.75	-1.81	750.00	-3.07	760.00	-1.78	760.00	-1.78	760.00	-1.78	760.00	-1.78	751.00	-2.94	751.00	-2.94	745.00	-3.72	745.00	-3.72	788.00	1.84	788.00	1.84	773.75	0.00	773.75	0.00
CITYBANK	685.75	732.00	6.74	735.50	7.25	742.00	8.20	736.50	7.40	736.00	7.33	736.00	7.33	740.00	7.91	720.00	4.99	711.75	3.79	712.00	3.83	715.00	4.27	715.00	4.27	715.00	4.27	717.00	4.56	710.00	3.54	710.00	3.54	708.00	3.24	712.00	3.83	702.00	2.37	700.00	2.08	691.75	0.87	692.00	0.91	690.00	0.62	684.00	-0.26	684.00	-0.26	681.75	-0.58	668.00	-2.59	682.00	-0.55	683.00	-0.40	686.00	0.04	685.00	-0.11	682.00	-0.55	681.00	-0.69
CITYGENINS	742.75	751.25	1.14	751.00	1.11	751.00	1.11	751.00	1.11	755.75	1.75	760.00	2.32	760.00	2.32	760.00	2.32	754.00	1.51	760.00	2.32	765.00	3.00	765.00	3.00	755.25	1.68	758.00	2.05	757.75	2.02	754.00	1.51	750.00	0.98	751.25	1.14	755.00	1.65	754.00	1.51	745.00	0.30	745.00	0.30	738.00	-0.64	742.00	-0.10	736.00	-0.91	735.25	-1.01	735.00	-1.04	736.00	-0.91	736.00	-0.91	748.50	0.77	749.00	0.84	742.75	0.00	742.75	0.00
CMCKAMAL	766.25	713.25	-6.92	708.00	-7.60	718.00	-6.30	715.00	-6.69	715.00	-6.69	711.00	-7.21	718.00	-6.30	722.50	-5.71	725.00	-5.38	730.00	-4.73	730.00	-4.73	735.00	-4.08	726.50	-5.19	740.00	-3.43	720.50	-5.97	720.50	-5.97	720.50	-5.97	720.00	-6.04	724.00	-5.51	730.00	-4.73	735.00	-4.08	740.00	-3.43	740.00	-3.43	733.25	-4.31	732.00	-4.47	732.00	-4.47	742.00	-3.16	740.50	-3.36	742.00	-3.16	750.00	-2.12	741.00	-3.30	730.25	-4.70	766.25	0.00
CONFIDCEM	1,939.00	1,909.00	-1.55	1,915.00	-1.24	1,914.00	-1.29	1,909.00	-1.55	1,907.00	-1.65	1,912.25	-1.38	1,920.00	-0.98	1,920.00	-0.98	1,912.00	-1.39	1,912.25	-1.38	1,915.00	-1.24	1,920.50	-0.95	1,928.00	-0.57	1,928.75	-0.53	1,928.00	-0.57	1,929.75	-0.48	1,925.00	-0.72	1,925.00	-0.72	1,920.00	-0.98	1,913.25	-1.33	1,917.00	-1.13	1,920.00	-0.98	1,927.00	-0.62	1,920.00	-0.98	1,922.00	-0.88	1,917.00	-1.13	1,930.00	-0.46	1,938.50	-0.03	1,934.00	-0.26	1,940.00	0.05	1,941.00	0.10	1,949.00	0.52	1,939.00	0.00
CONTININS	625.25	621.50	-0.60	615.50	-1.56	624.75	-0.08	625.75	0.08	618.00	-1.16	626.50	0.20	628.00	0.44	628.00	0.44	620.00	-0.84	620.00	-0.84	624.00	-0.20	632.75	1.20	632.75	1.20	621.00	-0.68	618.75	-1.04	616.00	-1.48	620.00	-0.84	620.00	-0.84	620.00	-0.84	612.75	-2.00	615.25	-1.60	618.00	-1.16	618.00	-1.16	611.25	-2.24	611.25	-2.24	612.25	-2.08	620.00	-0.84	620.00	-0.84	624.00	-0.20	625.00	-0.04	625.00	-0.04	625.00	-0.04	625.25	0.00
CTGVEG	1,617.50	1,608.00	-0.59	1,602.00	-0.96	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00	1,617.50	0.00
DACCADYE	50.80	53.60	5.51	54.00	6.30	54.00	6.30	53.60	5.51	53.30	4.92	53.40	5.12	53.30	4.92	53.20	4.72	53.70	5.71	53.10	4.53	53.00	4.33	53.00	4.33	52.40	3.15	52.50	3.35	52.90	4.13	52.50	3.35	52.20	2.76	52.00	2.36	51.50	1.38	51.00	0.39	51.50	1.38	50.90	0.20	51.00	0.39	50.80	0.00	50.80	0.00	50.90	0.20	50.60	-0.39	51.30	0.98	50.70	-0.20	51.50	1.38	50.90	0.20	50.90	0.20	50.80	0.00
DAFODILCOM	44.50	43.80	-1.57	44.50	0.00	44.00	-1.12	44.00	-1.12	43.80	-1.57	44.10	-0.90	44.00	-1.12	43.80	-1.57	43.60	-2.02	43.50	-2.25	43.90	-1.35	43.90	-1.35	43.90	-1.35	43.90	-1.35	43.90	-1.35	43.90	-1.35	44.00	-1.12	43.80	-1.57	44.00	-1.12	43.90	-1.35	43.80	-1.57	43.90	-1.35	43.80	-1.57	44.00	-1.12	43.90	-1.35	44.00	-1.12	43.60	-2.02	43.80	-1.57	44.20	-0.67	44.20	-0.67	44.80	0.67	43.00	-3.37	45.80	2.92
DBH	2,612.75	2,582.75	-1.15	2,588.75	-0.92	2,580.00	-1.25	2,580.00	-1.25	2,580.00	-1.25	2,590.00	-0.87	2,590.00	-0.87	2,590.00	-0.87	2,590.00	-0.87	2,598.00	-0.56	2,598.00	-0.56	2,590.00	-0.87	2,598.00	-0.56	2,598.00	-0.56	2,588.00	-0.95	2,598.00	-0.56	2,598.00	-0.56	2,598.00	-0.56	2,598.00	-0.56	2,582.00	-1.18	2,599.00	-0.53	2,599.00	-0.53	2,599.00	-0.53	2,599.00	-0.53	2,599.00	-0.53	2,572.00	-1.56	2,572.00	-1.56	2,572.00	-1.56	2,600.00	-0.49	2,600.00	-0.49	2,600.00	-0.49	2,600.00	-0.49	2,612.75	0.00
DBH1STMF	15.40	15.70	1.95	15.70	1.95	15.70	1.95	15.70	1.95	15.70	1.95	15.80	2.60	15.80	2.60	15.70	1.95	15.80	2.60	15.70	1.95	15.80	2.60	15.80	2.60	15.80	2.60	15.80	2.60	15.70	1.95	15.70	1.95	15.60	1.30	15.70	1.95	15.90	3.25	15.70	1.95	15.90	3.25	15.90	3.25	15.80	2.60	15.80	2.60	15.90	3.25	15.90	3.25	15.60	1.30	15.60	1.30	15.60	1.30	15.50	0.65	15.60	1.30	15.50	0.65	15.40	0.00
DELTALIFE	24,838.50	24,973.50	0.54	24,850.00	0.05	25,099.75	1.05	24,876.00	0.15	24,876.00	0.15	24,876.00	0.15	24,876.00	0.15	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,100.00	1.05	25,100.00	1.05	24,876.00	0.15	24,876.00	0.15	24,876.00	0.15	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	25,000.00	0.65	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00	24,838.50	0.00
DELTASPINN	668.00	633.50	-5.16	628.00	-5.99	633.00	-5.24	634.00	-5.09	635.00	-4.94	637.00	-4.64	640.00	-4.19	645.00	-3.44	640.00	-4.19	645.25	-3.41	648.00	-2.99	650.00	-2.69	652.25	-2.36	650.00	-2.69	654.75	-1.98	658.00	-1.50	650.50	-2.62	648.00	-2.99	649.00	-2.84	657.00	-1.65	657.00	-1.65	657.00	-1.65	656.00	-1.80	652.50	-2.32	655.00	-1.95	654.50	-2.02	650.00	-2.69	651.75	-2.43	651.50	-2.47	658.00	-1.50	665.00	-0.45	673.00	0.75	668.00	0.00
DESCO	2,686.50	2,694.75	0.31	2,680.00	-0.24	2,682.00	-0.17	2,690.00	0.13	2,696.00	0.35	2,700.00	0.50	2,710.00	0.87	2,703.00	0.61	2,713.00	0.99	2,715.00	1.06	2,715.00	1.06	2,721.00	1.28	2,716.00	1.10	2,714.00	1.02	2,723.00	1.36	2,717.00	1.14	2,725.00	1.43	2,715.00	1.06	2,720.00	1.25	2,720.00	1.25	2,720.00	1.25	2,720.00	1.25	2,719.00	1.21	2,704.00	0.65	2,705.00	0.69	2,683.00	-0.13	2,700.00	0.50	2,701.00	0.54	2,706.00	0.73	2,731.00	1.66	2,743.50	2.12	2,745.00	2.18	2,709.00	0.84
DHAKABANK	53.70	55.40	3.17	55.70	3.72	55.70	3.72	55.70	3.72	55.50	3.35	55.50	3.35	55.50	3.35	55.50	3.35	55.50	3.35	55.40	3.17	55.10	2.61	54.90	2.23	54.70	1.86	55.00	2.42	55.00	2.42	54.90	2.23	54.70	1.86	54.60	1.68	54.40	1.30	54.20	0.93	54.10	0.74	54.10	0.74	54.10	0.74	53.90	0.37	53.90	0.37	53.90	0.37	53.60	-0.19	53.70	0.00	53.50	-0.37	53.90	0.37	54.00	0.56	54.00	0.56	54.80	2.05
DHAKAFISH	339.75	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00	339.75	0.00
DHAKAINS	1,137.00	1,102.00	-3.08	1,096.00	-3.61	1,096.00	-3.61	1,100.25	-3.23	1,100.00	-3.25	1,095.00	-3.69	1,095.00	-3.69	1,096.00	-3.61	1,100.00	-3.25	1,105.00	-2.81	1,103.50	-2.95	1,103.50	-2.95	1,110.00	-2.37	1,105.00	-2.81	1,105.00	-2.81	1,110.00	-2.37	1,110.00	-2.37	1,101.50	-3.12	1,101.50	-3.12	1,110.00	-2.37	1,100.00	-3.25	1,105.00	-2.81	1,096.00	-3.61	1,096.00	-3.61	1,110.00	-2.37	1,115.00	-1.93	1,110.00	-2.37	1,110.00	-2.37	1,111.00	-2.29	1,109.00	-2.46	1,109.00	-2.46	1,137.00	0.00	1,137.00	0.00
DSHGARME	447.00	406.00	-9.17	410.00	-8.28	410.00	-8.28	410.00	-8.28	403.25	-9.79	405.00	-9.40	410.00	-8.28	418.00	-6.49	420.00	-6.04	420.00	-6.04	420.00	-6.04	423.00	-5.37	423.00	-5.37	423.00	-5.37	423.00	-5.37	423.00	-5.37	424.00	-5.15	424.00	-5.15	420.00	-6.04	405.50	-9.28	405.00	-9.40	405.00	-9.40	405.00	-9.40	405.00	-9.40	405.00	-9.40	402.25	-10.01	407.00	-8.95	407.00	-8.95	402.00	-10.07	402.00	-10.07	435.25	-2.63	435.00	-2.68	447.00	0.00
DULAMIACOT	268.25	240.75	-10.25	238.00	-11.28	235.00	-12.40	243.25	-9.32	244.50	-8.85	248.00	-7.55	248.00	-7.55	247.00	-7.92	247.00	-7.92	249.00	-7.18	246.00	-8.29	246.00	-8.29	243.25	-9.32	246.00	-8.29	252.25	-5.96	252.50	-5.87	253.00	-5.68	255.00	-4.94	255.00	-4.94	255.25	-4.85	256.75	-4.29	256.75	-4.29	256.50	-4.38	257.00	-4.19	257.00	-4.19	257.00	-4.19	257.00	-4.19	258.00	-3.82	272.00	1.40	256.00	-4.57	268.25	0.00	268.25	0.00	268.25	0.00
DUTCHBANGL	1,762.50	1,897.75	7.67	1,900.00	7.80	1,907.75	8.24	1,900.00	7.80	1,889.00	7.18	1,883.00	6.84	1,899.00	7.74	1,901.00	7.86	1,892.00	7.35	1,877.00	6.50	1,874.75	6.37	1,870.00	6.10	1,865.00	5.82	1,870.00	6.10	1,859.75	5.52	1,851.00	5.02	1,845.00	4.68	1,850.00	4.96	1,849.00	4.91	1,849.00	4.91	1,849.00	4.91	1,849.75	4.95	1,850.00	4.96	1,829.00	3.77	1,834.00	4.06	1,825.00	3.55	1,829.00	3.77	1,825.00	3.55	1,829.50	3.80	1,833.00	4.00	1,836.00	4.17	1,822.00	3.38	1,775.00	0.71
EASTERNINS	1,429.50	1,406.25	-1.63	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,403.00	-1.85	1,403.00	-1.85	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,405.00	-1.71	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,435.00	0.38	1,429.50	0.00	1,429.50	0.00	1,429.50	0.00	1,429.50	0.00	1,429.50	0.00	1,429.50	0.00	1,429.50	0.00
EASTLAND	1,091.25	1,070.00	-1.95	1,066.00	-2.31	1,066.50	-2.27	1,068.00	-2.13	1,068.50	-2.08	1,070.00	-1.95	1,073.00	-1.67	1,075.00	-1.49	1,077.00	-1.31	1,077.00	-1.31	1,079.75	-1.05	1,081.00	-0.94	1,075.50	-1.44	1,075.50	-1.44	1,080.00	-1.03	1,073.00	-1.67	1,072.25	-1.74	1,068.50	-2.08	1,070.00	-1.95	1,072.50	-1.72	1,076.00	-1.40	1,078.00	-1.21	1,074.00	-1.58	1,078.00	-1.21	1,078.00	-1.21	1,066.00	-2.31	1,070.00	-1.95	1,074.00	-1.58	1,074.00	-1.58	1,082.00	-0.85	1,082.00	-0.85	1,091.25	0.00	1,091.25	0.00
EASTRNLUB	843.20	797.60	-5.41	780.00	-7.50	780.00	-7.50	798.00	-5.36	792.00	-6.07	801.00	-5.00	801.00	-5.00	800.00	-5.12	801.00	-5.00	809.50	-4.00	801.10	-4.99	805.00	-4.53	805.00	-4.53	805.00	-4.53	805.00	-4.53	805.00	-4.53	805.00	-4.53	805.00	-4.53	807.00	-4.29	806.00	-4.41	806.00	-4.41	806.00	-4.41	806.00	-4.41	805.00	-4.53	810.00	-3.94	829.00	-1.68	797.00	-5.48	796.00	-5.60	796.00	-5.60	796.00	-5.60	843.20	0.00	843.20	0.00	843.20	0.00
EBL	69.90	71.60	2.43	71.40	2.15	71.90	2.86	71.90	2.86	71.90	2.86	71.60	2.43	71.50	2.29	71.90	2.86	71.80	2.72	71.90	2.86	71.90	2.86	71.30	2.00	71.00	1.57	71.00	1.57	71.00	1.57	70.70	1.14	70.70	1.14	70.40	0.72	70.40	0.72	70.20	0.43	70.40	0.72	70.30	0.57	70.30	0.57	70.10	0.29	70.00	0.14	70.00	0.14	70.00	0.14	70.00	0.14	70.00	0.14	70.10	0.29	70.00	0.14	70.50	0.86	69.90	0.00
EBL1STMF	18.80	18.80	0.00	18.70	-0.53	18.70	-0.53	18.70	-0.53	18.90	0.53	18.90	0.53	18.90	0.53	18.90	0.53	18.80	0.00	19.00	1.06	19.10	1.60	19.00	1.06	19.00	1.06	19.00	1.06	19.20	2.13	19.20	2.13	19.20	2.13	19.30	2.66	19.30	2.66	19.30	2.66	19.20	2.13	19.40	3.19	19.20	2.13	19.30	2.66	19.30	2.66	19.30	2.66	19.10	1.60	19.00	1.06	19.10	1.60	19.00	1.06	19.00	1.06	19.20	2.13	19.00	1.06
ECABLES	747.50	723.75	-3.18	724.50	-3.08	710.25	-4.98	718.00	-3.95	727.00	-2.74	735.00	-1.67	728.00	-2.61	736.75	-1.44	725.00	-3.01	728.00	-2.61	730.00	-2.34	735.00	-1.67	730.25	-2.31	737.00	-1.40	740.25	-0.97	743.00	-0.60	744.00	-0.47	736.00	-1.54	740.00	-1.00	735.00	-1.67	735.00	-1.67	740.00	-1.00	740.00	-1.00	740.00	-1.00	732.00	-2.07	733.00	-1.94	744.00	-0.47	745.00	-0.33	745.00	-0.33	747.50	0.00	747.50	0.00	747.50	0.00	747.50	0.00
EHL	1,661.25	1,607.00	-3.27	1,620.00	-2.48	1,621.00	-2.42	1,619.00	-2.54	1,600.00	-3.69	1,581.00	-4.83	1,590.00	-4.29	1,588.00	-4.41	1,590.00	-4.29	1,595.00	-3.99	1,610.00	-3.09	1,616.00	-2.72	1,617.00	-2.66	1,620.00	-2.48	1,622.00	-2.36	1,622.00	-2.36	1,624.00	-2.24	1,624.00	-2.24	1,619.75	-2.50	1,614.00	-2.84	1,601.25	-3.61	1,601.75	-3.58	1,600.00	-3.69	1,597.00	-3.87	1,595.50	-3.96	1,599.00	-3.75	1,590.00	-4.29	1,620.00	-2.48	1,633.00	-1.70	1,640.00	-1.28	1,630.00	-1.88	1,618.00	-2.60	1,650.00	-0.68
ENGINEER	101.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00	101.00	0.00
EXIMBANK	65.20	68.00	4.29	68.00	4.29	67.90	4.14	68.40	4.91	67.80	3.99	68.00	4.29	67.80	3.99	68.00	4.29	67.60	3.68	67.50	3.53	67.40	3.37	67.50	3.53	67.20	3.07	67.10	2.91	67.00	2.76	66.80	2.45	66.70	2.30	66.40	1.84	66.10	1.38	65.90	1.07	65.90	1.07	65.90	1.07	65.80	0.92	65.70	0.77	65.60	0.61	65.40	0.31	65.40	0.31	65.40	0.31	65.50	0.46	65.80	0.92	65.70	0.77	65.60	0.61	65.60	0.61
FAREASTLIF	387.50	380.10	-1.91	381.20	-1.63	379.00	-2.19	379.40	-2.09	380.00	-1.94	382.00	-1.42	380.10	-1.91	381.00	-1.68	380.00	-1.94	381.00	-1.68	380.50	-1.81	381.80	-1.47	381.00	-1.68	381.90	-1.45	383.00	-1.16	383.00	-1.16	383.60	-1.01	382.40	-1.32	383.00	-1.16	383.00	-1.16	385.00	-0.65	383.90	-0.93	383.00	-1.16	381.90	-1.45	383.00	-1.16	380.10	-1.91	385.00	-0.65	387.00	-0.13	387.00	-0.13	389.80	0.59	388.00	0.13	390.90	0.88	387.00	-0.13
FEDERALINS	130.10	130.80	0.54	131.00	0.69	132.00	1.46	130.80	0.54	130.00	-0.08	130.20	0.08	130.80	0.54	130.50	0.31	130.00	-0.08	130.00	-0.08	130.00	-0.08	130.00	-0.08	131.40	1.00	130.50	0.31	130.50	0.31	131.50	1.08	130.70	0.46	130.80	0.54	130.50	0.31	130.10	0.00	131.00	0.69	130.40	0.23	130.00	-0.08	126.50	-2.77	126.00	-3.15	128.10	-1.54	128.00	-1.61	128.10	-1.54	128.60	-1.15	128.60	-1.15	128.60	-1.15	129.00	-0.85	130.10	0.00
FIDELASSET	801.25	743.75	-7.18	765.00	-4.52	765.00	-4.52	770.00	-3.90	776.00	-3.15	771.00	-3.78	773.25	-3.49	773.00	-3.53	773.00	-3.53	784.00	-2.15	775.00	-3.28	785.25	-2.00	782.25	-2.37	782.00	-2.40	785.00	-2.03	785.00	-2.03	785.00	-2.03	782.50	-2.34	782.50	-2.34	782.50	-2.34	782.25	-2.37	782.25	-2.37	782.00	-2.40	782.00	-2.40	782.00	-2.40	792.00	-1.15	783.25	-2.25	785.00	-2.03	785.00	-2.03	785.00	-2.03	785.00	-2.03	785.00	-2.03	801.25	0.00
FINEFOODS	90.00	87.50	-2.78	87.60	-2.67	87.80	-2.44	87.80	-2.44	87.10	-3.22	87.00	-3.33	87.10	-3.22	87.10	-3.22	87.10	-3.22	88.00	-2.22	87.00	-3.33	87.00	-3.33	87.70	-2.56	86.90	-3.44	86.60	-3.78	86.50	-3.89	86.30	-4.11	86.50	-3.89	85.60	-4.89	85.70	-4.78	87.00	-3.33	87.30	-3.00	87.30	-3.00	87.40	-2.89	88.00	-2.22	85.20	-5.33	86.80	-3.56	87.30	-3.00	87.10	-3.22	89.90	-0.11	90.00	0.00	91.00	1.11	88.80	-1.33
FIRSTSBANK	321.75	335.00	4.12	337.00	4.74	337.00	4.74	335.50	4.27	334.50	3.96	333.00	3.50	332.00	3.19	332.00	3.19	332.50	3.34	332.00	3.19	331.00	2.87	332.00	3.19	330.00	2.56	328.75	2.18	327.75	1.86	325.75	1.24	325.00	1.01	324.00	0.70	323.75	0.62	323.50	0.54	323.00	0.39	324.00	0.70	323.75	0.62	322.50	0.23	323.25	0.47	323.50	0.54	324.50	0.85	324.50	0.85	324.50	0.85	325.75	1.24	326.00	1.32	325.00	1.01	321.75	0.00
FLEASEINT	1,134.00	1,116.25	-1.57	1,110.00	-2.12	1,119.00	-1.32	1,120.00	-1.23	1,111.00	-2.03	1,118.00	-1.41	1,118.00	-1.41	1,122.00	-1.06	1,121.25	-1.12	1,121.00	-1.15	1,124.00	-0.88	1,124.00	-0.88	1,120.00	-1.23	1,120.00	-1.23	1,133.00	-0.09	1,133.00	-0.09	1,123.25	-0.95	1,125.00	-0.79	1,128.75	-0.46	1,125.25	-0.77	1,129.00	-0.44	1,125.25	-0.77	1,123.50	-0.93	1,125.00	-0.79	1,130.00	-0.35	1,126.00	-0.71	1,123.25	-0.95	1,123.25	-0.95	1,123.25	-0.95	1,122.00	-1.06	1,122.00	-1.06	1,122.00	-1.06	1,146.25	1.08
FUWANGCER	451.25	434.00	-3.82	431.00	-4.49	435.00	-3.60	436.00	-3.38	437.00	-3.16	435.00	-3.60	435.00	-3.60	435.00	-3.60	436.00	-3.38	439.50	-2.60	438.00	-2.94	440.00	-2.49	440.00	-2.49	441.00	-2.27	442.25	-1.99	442.50	-1.94	445.00	-1.39	444.00	-1.61	445.75	-1.22	445.25	-1.33	447.00	-0.94	446.50	-1.05	445.00	-1.39	444.00	-1.61	444.75	-1.44	444.00	-1.61	440.75	-2.33	441.00	-2.27	441.00	-2.27	442.00	-2.05	445.00	-1.39	448.75	-0.55	454.00	0.61
FUWANGFOOD	72.00	68.70	-4.58	68.50	-4.86	68.70	-4.58	69.00	-4.17	68.50	-4.86	69.00	-4.17	69.00	-4.17	68.70	-4.58	69.00	-4.17	69.00	-4.17	69.20	-3.89	69.00	-4.17	69.60	-3.33	69.70	-3.19	69.90	-2.92	69.50	-3.47	69.90	-2.92	69.20	-3.89	70.00	-2.78	69.50	-3.47	70.00	-2.78	69.20	-3.89	70.10	-2.64	70.00	-2.78	69.80	-3.06	69.80	-3.06	70.30	-2.36	70.20	-2.50	70.90	-1.53	70.90	-1.53	70.20	-2.50	70.10	-2.64	72.00	0.00
GEMINISEA	1,500.00	1,488.00	-0.80	1,476.00	-1.60	1,476.00	-1.60	1,476.00	-1.60	1,476.00	-1.60	1,476.00	-1.60	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,475.00	-1.67	1,450.00	-3.33	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00	1,500.00	0.00
GLAXOSMITH	1,333.30	1,327.90	-0.41	1,318.00	-1.15	1,330.00	-0.25	1,330.00	-0.25	1,330.00	-0.25	1,315.00	-1.37	1,325.00	-0.62	1,325.00	-0.62	1,325.00	-0.62	1,314.00	-1.45	1,310.10	-1.74	1,310.00	-1.75	1,315.00	-1.37	1,319.80	-1.01	1,325.00	-0.62	1,325.00	-0.62	1,325.00	-0.62	1,325.00	-0.62	1,311.00	-1.67	1,310.00	-1.75	1,310.00	-1.75	1,308.30	-1.88	1,311.00	-1.67	1,313.00	-1.52	1,315.00	-1.37	1,321.20	-0.91	1,321.60	-0.88	1,321.00	-0.92	1,333.30	0.00	1,333.30	0.00	1,333.30	0.00	1,333.30	0.00	1,333.30	0.00
GLOBALINS	623.75	618.50	-0.84	617.50	-1.00	617.50	-1.00	618.00	-0.92	618.00	-0.92	618.00	-0.92	619.00	-0.76	620.00	-0.60	620.25	-0.56	624.00	0.04	625.00	0.20	620.25	-0.56	622.00	-0.28	624.50	0.12	624.50	0.12	627.25	0.56	627.50	0.60	627.75	0.64	627.75	0.64	623.00	-0.12	623.00	-0.12	623.00	-0.12	622.00	-0.28	622.00	-0.28	616.50	-1.16	616.50	-1.16	613.00	-1.72	650.00	4.21	650.00	4.21	650.00	4.21	650.00	4.21	650.00	4.21	650.00	4.21
GOLDENSON	107.80	102.60	-4.82	101.00	-6.31	102.00	-5.38	102.80	-4.64	103.00	-4.45	103.00	-4.45	103.60	-3.90	104.00	-3.53	105.40	-2.23	106.00	-1.67	105.80	-1.86	106.00	-1.67	106.40	-1.30	106.80	-0.93	107.00	-0.74	107.00	-0.74	107.30	-0.46	107.00	-0.74	106.70	-1.02	107.40	-0.37	107.70	-0.09	107.80	0.00	107.70	-0.09	107.50	-0.28	107.60	-0.19	107.60	-0.19	107.70	-0.09	107.00	-0.74	106.20	-1.48	106.20	-1.48	107.10	-0.65	108.60	0.74	109.80	1.86
GP	255.60	252.50	-1.21	252.00	-1.41	253.00	-1.02	252.30	-1.29	253.50	-0.82	252.80	-1.10	252.20	-1.33	253.00	-1.02	252.50	-1.21	252.90	-1.06	253.00	-1.02	253.00	-1.02	253.60	-0.78	253.50	-0.82	253.00	-1.02	253.00	-1.02	252.90	-1.06	253.00	-1.02	254.00	-0.63	253.60	-0.78	253.60	-0.78	254.00	-0.63	254.00	-0.63	254.50	-0.43	254.60	-0.39	254.60	-0.39	255.60	0.00	256.00	0.16	256.10	0.20	256.30	0.27	256.70	0.43	255.80	0.08	254.00	-0.63
GQBALLPEN	252.90	249.70	-1.27	252.00	-0.36	250.00	-1.15	250.00	-1.15	250.00	-1.15	250.00	-1.15	251.00	-0.75	251.00	-0.75	250.00	-1.15	250.00	-1.15	250.00	-1.15	249.80	-1.23	250.00	-1.15	251.00	-0.75	252.90	0.00	251.90	-0.40	251.10	-0.71	252.00	-0.36	253.90	0.40	254.00	0.43	254.00	0.43	252.00	-0.36	252.00	-0.36	250.00	-1.15	250.50	-0.95	250.50	-0.95	249.50	-1.34	250.00	-1.15	249.10	-1.50	252.20	-0.28	252.90	0.00	252.90	0.00	252.90	0.00
GRAMEEN1	96.80	100.70	4.03	102.00	5.37	100.20	3.51	101.40	4.75	100.60	3.93	100.60	3.93	100.30	3.62	101.00	4.34	101.70	5.06	102.50	5.89	101.60	4.96	101.60	4.96	101.50	4.86	103.00	6.40	103.00	6.40	103.00	6.40	101.60	4.96	101.50	4.86	101.70	5.06	100.60	3.93	100.00	3.31	101.00	4.34	99.90	3.20	100.00	3.31	100.00	3.31	100.00	3.31	97.30	0.52	97.30	0.52	98.40	1.65	98.00	1.24	98.50	1.76	98.50	1.76	96.80	0.00
GRAMEENS2	28.90	29.70	2.77	29.90	3.46	29.80	3.11	29.80	3.11	29.80	3.11	29.80	3.11	29.80	3.11	29.90	3.46	30.00	3.81	30.00	3.81	29.90	3.46	29.80	3.11	29.90	3.46	29.90	3.46	30.00	3.81	30.00	3.81	29.90	3.46	29.90	3.46	29.80	3.11	29.70	2.77	29.80	3.11	29.80	3.11	29.70	2.77	29.70	2.77	29.80	3.11	29.30	1.38	28.90	0.00	29.00	0.35	29.00	0.35	29.30	1.38	29.00	0.35	29.00	0.35	28.90	0.00
GREENDELT	1,984.75	1,950.00	-1.75	1,935.00	-2.51	1,940.00	-2.25	1,948.50	-1.83	1,958.00	-1.35	1,956.00	-1.45	1,951.00	-1.70	1,950.00	-1.75	1,935.00	-2.51	1,950.00	-1.75	1,959.00	-1.30	1,960.00	-1.25	1,960.00	-1.25	1,963.00	-1.10	1,963.00	-1.10	1,963.00	-1.10	1,963.25	-1.08	1,974.00	-0.54	1,964.00	-1.05	1,964.00	-1.05	1,964.00	-1.05	1,965.00	-1.00	1,965.00	-1.00	1,979.00	-0.29	1,980.00	-0.24	1,963.50	-1.07	1,966.00	-0.94	1,967.00	-0.89	1,970.00	-0.74	1,963.00	-1.10	1,963.00	-1.10	1,961.00	-1.20	1,990.00	0.26
GULFOODS	175.50	159.50	-9.12	158.00	-9.97	158.00	-9.97	158.00	-9.97	157.50	-10.26	157.75	-10.11	160.00	-8.83	164.00	-6.55	164.00	-6.55	160.00	-8.83	160.00	-8.83	160.00	-8.83	160.00	-8.83	160.00	-8.83	160.00	-8.83	160.25	-8.69	170.00	-3.13	170.00	-3.13	170.00	-3.13	168.00	-4.27	168.00	-4.27	160.00	-8.83	160.00	-8.83	158.00	-9.97	158.25	-9.83	160.00	-8.83	170.50	-2.85	170.50	-2.85	177.50	1.14	175.50	0.00	175.50	0.00	175.50	0.00	175.50	0.00
HAKKANIPUL	68.40	66.00	-3.51	65.20	-4.68	65.30	-4.53	67.00	-2.05	67.00	-2.05	67.00	-2.05	65.50	-4.24	65.50	-4.24	65.30	-4.53	67.00	-2.05	67.00	-2.05	67.00	-2.05	67.90	-0.73	67.00	-2.05	67.00	-2.05	66.00	-3.51	66.00	-3.51	66.00	-3.51	67.10	-1.90	67.10	-1.90	67.10	-1.90	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00	68.40	0.00
HEIDELBCEM	3,496.75	3,451.00	-1.31	3,450.00	-1.34	3,450.00	-1.34	3,451.50	-1.29	3,453.00	-1.25	3,453.00	-1.25	3,453.50	-1.24	3,454.25	-1.22	3,455.00	-1.19	3,454.00	-1.22	3,454.50	-1.21	3,457.00	-1.14	3,459.75	-1.06	3,457.25	-1.13	3,460.00	-1.05	3,457.50	-1.12	3,457.50	-1.12	3,470.00	-0.76	3,474.00	-0.65	3,467.75	-0.83	3,467.75	-0.83	3,468.00	-0.82	3,458.00	-1.11	3,454.50	-1.21	3,460.00	-1.05	3,460.00	-1.05	3,461.00	-1.02	3,461.75	-1.00	3,479.00	-0.51	3,479.00	-0.51	3,460.00	-1.05	3,480.00	-0.48	3,496.75	0.00
HILLPLANT	1,617.75	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00	1,617.75	0.00
HIMADRI	7.90	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00	7.90	0.00
HRTEX	589.75	503.50	-14.62	501.75	-14.92	501.75	-14.92	502.00	-14.88	503.00	-14.71	503.00	-14.71	503.00	-14.71	503.00	-14.71	503.00	-14.71	503.50	-14.62	505.25	-14.33	517.50	-12.25	503.00	-14.71	503.00	-14.71	503.00	-14.71	505.00	-14.37	510.00	-13.52	516.25	-12.46	525.00	-10.98	520.00	-11.83	522.00	-11.49	522.00	-11.49	522.00	-11.49	522.00	-11.49	522.00	-11.49	510.25	-13.48	510.00	-13.52	546.25	-7.38	546.25	-7.38	546.25	-7.38	589.75	0.00	589.75	0.00	589.75	0.00
IBBLPBOND	924.75	925.75	0.11	926.25	0.16	928.00	0.35	928.00	0.35	925.75	0.11	925.75	0.11	925.75	0.11	925.75	0.11	925.75	0.11	925.75	0.11	925.75	0.11	925.50	0.08	925.50	0.08	925.75	0.11	925.50	0.08	925.50	0.08	925.75	0.11	925.75	0.11	925.75	0.11	925.75	0.11	928.50	0.41	928.50	0.41	928.50	0.41	925.50	0.08	925.50	0.08	925.50	0.08	924.75	0.00	924.75	0.00	924.75	0.00	924.75	0.00	924.75	0.00	924.75	0.00	924.75	0.00
IBNSINA	1,434.75	1,425.25	-0.66	1,425.00	-0.68	1,425.00	-0.68	1,440.00	0.37	1,423.00	-0.82	1,423.00	-0.82	1,430.00	-0.33	1,440.00	0.37	1,440.00	0.37	1,440.00	0.37	1,449.00	0.99	1,449.00	0.99	1,449.00	0.99	1,440.00	0.37	1,440.00	0.37	1,438.00	0.23	1,438.00	0.23	1,438.00	0.23	1,438.00	0.23	1,438.00	0.23	1,438.00	0.23	1,423.00	-0.82	1,423.00	-0.82	1,423.00	-0.82	1,423.00	-0.82	1,423.00	-0.82	1,422.00	-0.89	1,434.75	0.00	1,434.75	0.00	1,434.75	0.00	1,434.75	0.00	1,434.75	0.00	1,434.75	0.00
ICB	5,704.75	5,501.75	-3.56	5,473.00	-4.06	5,497.00	-3.64	5,535.00	-2.98	5,491.00	-3.75	5,518.00	-3.27	5,520.00	-3.24	5,475.00	-4.03	5,500.00	-3.59	5,480.00	-3.94	5,500.00	-3.59	5,535.00	-2.98	5,540.00	-2.89	5,550.00	-2.71	5,600.00	-1.84	5,675.00	-0.52	5,675.00	-0.52	5,675.00	-0.52	5,650.00	-0.96	5,651.00	-0.94	5,675.00	-0.52	5,644.00	-1.06	5,650.00	-0.96	5,695.00	-0.17	5,695.00	-0.17	5,695.00	-0.17	5,650.00	-0.96	5,704.00	-0.01	5,702.00	-0.05	5,730.00	0.44	5,760.00	0.97	5,800.00	1.67	5,795.00	1.58
ICB1STNRB	514.50	547.25	6.37	545.00	5.93	550.00	6.90	549.00	6.71	542.00	5.34	549.00	6.71	543.00	5.54	550.00	6.90	550.00	6.90	543.50	5.64	542.00	5.34	542.00	5.34	542.00	5.34	550.00	6.90	553.00	7.48	555.00	7.87	550.00	6.90	545.00	5.93	535.25	4.03	540.00	4.96	540.00	4.96	540.00	4.96	535.00	3.98	531.00	3.21	531.00	3.21	530.25	3.06	517.00	0.49	516.00	0.29	517.00	0.49	512.00	-0.49	520.00	1.07	520.00	1.07	514.50	0.00
ICB2NDNRB	255.00	261.75	2.65	263.75	3.43	261.00	2.35	261.00	2.35	262.75	3.04	264.50	3.73	264.75	3.82	262.25	2.84	265.00	3.92	264.00	3.53	263.50	3.33	263.50	3.33	265.00	3.92	266.00	4.31	267.00	4.71	267.50	4.90	265.00	3.92	265.00	3.92	265.00	3.92	265.00	3.92	266.00	4.31	265.50	4.12	266.50	4.51	265.00	3.92	265.00	3.92	266.00	4.31	263.00	3.14	261.25	2.45	262.50	2.94	261.00	2.35	257.00	0.78	257.00	0.78	258.00	1.18
ICB3RDNRB	14.10	14.70	4.26	14.90	5.67	14.80	4.96	14.70	4.26	14.70	4.26	14.60	3.55	14.70	4.26	14.60	3.55	14.70	4.26	14.60	3.55	14.60	3.55	14.60	3.55	14.70	4.26	14.70	4.26	14.80	4.96	14.90	5.67	14.80	4.96	14.80	4.96	14.80	4.96	14.90	5.67	14.90	5.67	14.60	3.55	14.90	5.67	14.90	5.67	14.90	5.67	14.60	3.55	14.60	3.55	14.20	0.71	14.20	0.71	14.20	0.71	14.20	0.71	14.20	0.71	14.10	0.00
ICBAMCL1ST	703.75	742.50	5.51	731.00	3.87	731.00	3.87	735.00	4.44	735.00	4.44	740.00	5.15	740.00	5.15	750.00	6.57	740.00	5.15	750.00	6.57	750.00	6.57	750.00	6.57	752.00	6.86	751.00	6.71	751.00	6.71	758.75	7.82	758.75	7.82	758.75	7.82	750.00	6.57	741.00	5.29	740.00	5.15	740.00	5.15	740.00	5.15	731.00	3.87	735.00	4.44	738.00	4.87	740.00	5.15	730.00	3.73	729.00	3.59	729.00	3.59	725.00	3.02	725.00	3.02	703.75	0.00
ICBAMCL2ND	164.75	166.50	1.06	169.00	2.58	166.50	1.06	167.25	1.52	168.00	1.97	167.00	1.37	167.00	1.37	166.50	1.06	168.25	2.12	168.25	2.12	170.50	3.49	171.00	3.79	171.00	3.79	171.00	3.79	172.00	4.40	172.00	4.40	172.00	4.40	170.75	3.64	172.00	4.40	173.00	5.01	172.50	4.70	172.50	4.70	172.00	4.40	172.00	4.40	172.00	4.40	172.00	4.40	168.25	2.12	168.75	2.43	168.75	2.43	169.00	2.58	162.00	-1.67	162.00	-1.67	164.75	0.00
ICBEPMF1S1	16.90	17.40	2.96	17.50	3.55	17.50	3.55	17.50	3.55	17.50	3.55	17.50	3.55	17.40	2.96	17.40	2.96	17.40	2.96	17.50	3.55	17.40	2.96	17.40	2.96	17.40	2.96	17.40	2.96	17.30	2.37	17.30	2.37	17.50	3.55	17.40	2.96	17.50	3.55	17.50	3.55	17.30	2.37	17.30	2.37	17.50	3.55	17.40	2.96	17.40	2.96	17.40	2.96	17.00	0.59	17.00	0.59	16.90	0.00	17.00	0.59	17.00	0.59	16.90	0.00	16.90	0.00
ICBIBANK	19.40	19.30	-0.52	19.60	1.03	19.50	0.52	19.50	0.52	19.10	-1.55	19.40	0.00	19.40	0.00	19.20	-1.03	19.50	0.52	19.40	0.00	19.50	0.52	19.50	0.52	19.40	0.00	19.40	0.00	19.40	0.00	19.50	0.52	19.40	0.00	19.40	0.00	19.00	-2.06	19.40	0.00	19.10	-1.55	19.10	-1.55	19.10	-1.55	19.00	-2.06	19.30	-0.52	19.00	-2.06	18.80	-3.09	18.90	-2.58	19.10	-1.55	19.50	0.52	19.50	0.52	19.40	0.00	19.70	1.55
ICBISLAMIC	391.00	414.50	6.01	413.25	5.69	414.00	5.88	414.50	6.01	414.50	6.01	415.00	6.14	415.00	6.14	413.50	5.75	415.00	6.14	416.00	6.39	416.00	6.39	416.00	6.39	414.50	6.01	414.25	5.95	414.50	6.01	415.00	6.14	415.00	6.14	412.00	5.37	412.00	5.37	413.50	5.75	415.00	6.14	415.00	6.14	414.75	6.07	414.75	6.07	414.75	6.07	415.00	6.14	414.00	5.88	406.75	4.03	405.00	3.58	405.00	3.58	403.00	3.07	400.00	2.30	391.00	0.00
IDLC	4,091.50	4,070.00	-0.53	4,040.00	-1.26	4,065.00	-0.65	4,090.00	-0.04	4,072.00	-0.48	4,051.00	-0.99	4,051.00	-0.99	4,045.00	-1.14	4,059.00	-0.79	4,065.00	-0.65	4,060.00	-0.77	4,059.00	-0.79	4,099.00	0.18	4,060.00	-0.77	4,054.00	-0.92	4,050.00	-1.01	4,054.75	-0.90	4,040.25	-1.25	4,050.00	-1.01	4,050.00	-1.01	4,045.25	-1.13	4,045.25	-1.13	4,055.00	-0.89	4,043.00	-1.19	4,050.00	-1.01	4,043.25	-1.18	4,060.00	-0.77	4,060.75	-0.75	4,075.00	-0.40	4,068.00	-0.57	4,080.00	-0.28	4,095.00	0.09	4,091.50	0.00
IFIC	1,090.50	1,165.25	6.85	1,175.25	7.77	1,174.00	7.66	1,173.00	7.57	1,181.00	8.30	1,169.00	7.20	1,162.00	6.56	1,162.00	6.56	1,144.00	4.91	1,139.50	4.49	1,140.00	4.54	1,138.00	4.36	1,137.00	4.26	1,137.00	4.26	1,133.00	3.90	1,130.00	3.62	1,128.00	3.44	1,125.00	3.16	1,121.00	2.80	1,118.00	2.52	1,119.75	2.68	1,117.00	2.43	1,116.00	2.34	1,113.00	2.06	1,109.75	1.77	1,098.75	0.76	1,095.00	0.41	1,092.00	0.14	1,096.00	0.50	1,093.25	0.25	1,095.00	0.41	1,095.00	0.41	1,080.00	-0.96
IFIC1STMF	15.40	15.80	2.60	15.80	2.60	15.80	2.60	15.90	3.25	15.90	3.25	15.90	3.25	15.80	2.60	15.80	2.60	15.90	3.25	15.90	3.25	15.90	3.25	16.00	3.90	16.10	4.55	16.00	3.90	16.00	3.90	16.00	3.90	16.00	3.90	16.00	3.90	15.90	3.25	15.90	3.25	16.00	3.90	15.90	3.25	16.00	3.90	16.00	3.90	15.80	2.60	16.00	3.90	15.90	3.25	15.70	1.95	15.50	0.65	15.50	0.65	15.50	0.65	15.40	0.00	15.80	2.60
ILFSL	1,862.25	1,817.00	-2.43	1,820.00	-2.27	1,816.00	-2.48	1,820.00	-2.27	1,815.25	-2.52	1,815.00	-2.54	1,815.00	-2.54	1,815.00	-2.54	1,816.00	-2.48	1,815.00	-2.54	1,821.00	-2.22	1,834.00	-1.52	1,820.00	-2.27	1,821.00	-2.22	1,821.50	-2.19	1,839.00	-1.25	1,842.00	-1.09	1,840.00	-1.19	1,829.25	-1.77	1,830.00	-1.73	1,830.00	-1.73	1,830.00	-1.73	1,830.00	-1.73	1,815.00	-2.54	1,816.00	-2.48	1,812.00	-2.70	1,835.50	-1.44	1,840.00	-1.19	1,860.00	-0.12	1,870.00	0.42	1,875.00	0.68	1,862.25	0.00	1,862.25	0.00
IMAMBUTTON	368.75	352.00	-4.54	315.00	-14.58	315.00	-14.58	315.00	-14.58	361.00	-2.10	361.00	-2.10	361.00	-2.10	361.00	-2.10	361.00	-2.10	361.00	-2.10	361.25	-2.03	361.25	-2.03	361.00	-2.10	361.00	-2.10	360.50	-2.24	360.50	-2.24	360.25	-2.31	373.00	1.15	375.00	1.69	375.00	1.69	374.00	1.42	374.00	1.42	374.25	1.49	374.25	1.49	374.75	1.63	372.50	1.02	372.50	1.02	372.25	0.95	368.75	0.00	368.75	0.00	368.75	0.00	368.75	0.00	368.75	0.00
INTECH	41.50	40.50	-2.41	40.10	-3.37	41.00	-1.20	40.90	-1.45	40.60	-2.17	40.90	-1.45	40.50	-2.41	40.80	-1.69	40.70	-1.93	40.70	-1.93	40.60	-2.17	40.80	-1.69	40.90	-1.45	40.90	-1.45	40.90	-1.45	41.00	-1.20	40.60	-2.17	40.80	-1.69	40.80	-1.69	40.90	-1.45	41.00	-1.20	40.70	-1.93	40.90	-1.45	41.00	-1.20	40.80	-1.69	41.00	-1.20	41.10	-0.96	41.00	-1.20	41.10	-0.96	41.10	-0.96	41.60	0.24	41.60	0.24	41.50	0.00
IPDC	542.25	535.50	-1.24	533.00	-1.71	534.00	-1.52	537.00	-0.97	539.00	-0.60	537.00	-0.97	537.00	-0.97	539.00	-0.60	537.00	-0.97	537.00	-0.97	540.50	-0.32	537.00	-0.97	537.00	-0.97	540.00	-0.41	537.00	-0.97	539.75	-0.46	540.00	-0.41	540.00	-0.41	534.50	-1.43	537.00	-0.97	537.00	-0.97	534.00	-1.52	534.00	-1.52	534.00	-1.52	535.00	-1.34	540.25	-0.37	543.75	0.28	539.00	-0.60	536.00	-1.15	536.00	-1.15	533.00	-1.71	533.00	-1.71	542.25	0.00
ISLAMIBANK	581.00	589.25	1.42	589.00	1.38	588.00	1.20	588.00	1.20	590.75	1.68	589.00	1.38	590.00	1.55	590.00	1.55	590.00	1.55	590.00	1.55	589.00	1.38	591.75	1.85	591.00	1.72	592.75	2.02	588.00	1.20	584.50	0.60	584.00	0.52	584.00	0.52	582.00	0.17	584.50	0.60	584.50	0.60	584.00	0.52	580.00	-0.17	580.00	-0.17	580.00	-0.17	580.00	-0.17	578.00	-0.52	580.00	-0.17	581.50	0.09	584.00	0.52	584.00	0.52	583.75	0.47	580.00	-0.17
ISLAMICFIN	678.25	673.50	-0.70	675.00	-0.48	678.00	-0.04	673.00	-0.77	672.00	-0.92	673.00	-0.77	675.00	-0.48	675.25	-0.44	676.25	-0.29	679.00	0.11	679.00	0.11	679.00	0.11	679.00	0.11	678.00	-0.04	678.00	-0.04	680.00	0.26	684.00	0.85	682.50	0.63	680.00	0.26	678.25	0.00	680.00	0.26	680.00	0.26	680.00	0.26	680.00	0.26	682.00	0.55	679.00	0.11	680.00	0.26	680.00	0.26	678.25	0.00	678.25	0.00	678.25	0.00	678.25	0.00	678.25	0.00
ISLAMIINS	497.50	498.75	0.25	498.75	0.25	495.75	-0.35	498.75	0.25	499.00	0.30	498.75	0.25	498.75	0.25	498.75	0.25	498.75	0.25	495.25	-0.45	495.25	-0.45	495.25	-0.45	497.00	-0.10	497.00	-0.10	499.00	0.30	499.00	0.30	499.00	0.30	499.00	0.30	495.00	-0.50	495.00	-0.50	500.00	0.50	500.00	0.50	500.00	0.50	493.00	-0.90	493.00	-0.90	493.00	-0.90	497.50	0.00	497.50	0.00	497.50	0.00	497.50	0.00	497.50	0.00	497.50	0.00	497.50	0.00
ISNLTD	46.20	45.00	-2.60	44.30	-4.11	44.20	-4.33	45.30	-1.95	45.30	-1.95	45.30	-1.95	45.10	-2.38	45.10	-2.38	45.60	-1.30	45.80	-0.87	45.90	-0.65	46.10	-0.22	45.90	-0.65	45.90	-0.65	45.90	-0.65	45.90	-0.65	46.20	0.00	46.00	-0.43	45.90	-0.65	46.00	-0.43	46.00	-0.43	45.70	-1.08	45.70	-1.08	45.70	-1.08	45.50	-1.52	45.50	-1.52	45.50	-1.52	45.20	-2.16	45.20	-2.16	45.00	-2.60	44.70	-3.25	44.70	-3.25	46.20	0.00
JAMUNABANK	57.00	61.80	8.42	62.10	8.95	61.90	8.60	61.90	8.60	61.80	8.42	61.80	8.42	61.70	8.25	61.90	8.60	61.90	8.60	61.90	8.60	61.90	8.60	61.00	7.02	60.70	6.49	60.20	5.61	60.00	5.26	59.80	4.91	59.60	4.56	59.50	4.39	59.50	4.39	59.50	4.39	59.20	3.86	59.10	3.68	59.00	3.51	59.00	3.51	58.90	3.33	58.80	3.16	58.50	2.63	58.80	3.16	59.00	3.51	59.20	3.86	59.50	4.39	59.00	3.51	59.90	5.09
JAMUNAOIL	423.40	421.60	-0.43	420.40	-0.71	422.00	-0.33	421.00	-0.57	420.20	-0.76	422.00	-0.33	423.00	-0.09	422.00	-0.33	422.50	-0.21	422.00	-0.33	421.60	-0.43	422.50	-0.21	422.00	-0.33	421.50	-0.45	422.50	-0.21	423.40	0.00	423.00	-0.09	423.70	0.07	422.50	-0.21	423.00	-0.09	422.90	-0.12	422.00	-0.33	422.50	-0.21	422.90	-0.12	422.00	-0.33	421.10	-0.54	423.40	0.00	424.80	0.33	423.40	0.00	423.50	0.02	425.00	0.38	426.00	0.61	423.40	0.00
JANATAINS	1,371.75	1,360.25	-0.84	1,351.00	-1.51	1,361.00	-0.78	1,385.00	0.97	1,362.00	-0.71	1,360.00	-0.86	1,355.00	-1.22	1,355.00	-1.22	1,360.00	-0.86	1,360.00	-0.86	1,360.00	-0.86	1,358.00	-1.00	1,360.00	-0.86	1,360.00	-0.86	1,360.00	-0.86	1,351.00	-1.51	1,374.00	0.16	1,352.00	-1.44	1,352.00	-1.44	1,353.00	-1.37	1,353.00	-1.37	1,354.00	-1.29	1,354.00	-1.29	1,351.00	-1.51	1,351.00	-1.51	1,351.00	-1.51	1,371.75	0.00	1,371.75	0.00	1,371.75	0.00	1,371.75	0.00	1,371.75	0.00	1,371.75	0.00	1,371.75	0.00
JUTESPINN	1,743.50	1,639.75	-5.95	1,605.00	-7.94	1,605.00	-7.94	1,605.00	-7.94	1,605.00	-7.94	1,610.00	-7.66	1,610.00	-7.66	1,611.00	-7.60	1,640.00	-5.94	1,640.00	-5.94	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,646.00	-5.59	1,700.00	-2.49	1,700.00	-2.49	1,700.00	-2.49	1,700.00	-2.49	1,700.00	-2.49	1,800.00	3.24	1,800.00	3.24	1,800.00	3.24	1,800.00	3.24	1,800.00	3.24	1,800.00	3.24	1,743.50	0.00
KARNAPHULI	902.25	859.50	-4.74	861.00	-4.57	861.00	-4.57	864.75	-4.16	861.00	-4.57	865.00	-4.13	864.25	-4.21	868.75	-3.71	870.00	-3.57	860.00	-4.68	864.00	-4.24	866.25	-3.99	870.00	-3.57	873.75	-3.16	874.00	-3.13	874.00	-3.13	870.00	-3.57	872.00	-3.35	878.00	-2.69	870.00	-3.57	875.00	-3.02	878.00	-2.69	873.00	-3.24	879.00	-2.58	885.00	-1.91	880.00	-2.47	875.00	-3.02	881.00	-2.36	890.00	-1.36	890.00	-1.36	888.00	-1.58	888.00	-1.58	902.25	0.00
KAY&QUE	443.00	438.50	-1.02	430.00	-2.93	432.25	-2.43	445.00	0.45	445.00	0.45	445.00	0.45	445.00	0.45	445.00	0.45	445.00	0.45	436.50	-1.47	436.75	-1.41	436.00	-1.58	435.00	-1.81	433.00	-2.26	436.00	-1.58	432.50	-2.37	433.50	-2.14	433.50	-2.14	433.50	-2.14	432.50	-2.37	432.50	-2.37	432.50	-2.37	432.50	-2.37	432.50	-2.37	432.50	-2.37	438.00	-1.13	443.75	0.17	443.75	0.17	443.75	0.17	443.00	0.00	443.00	0.00	443.00	0.00	443.00	0.00
KEYACOSMET	124.70	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70	0.00	124.70