<TICKER>,<DTYYYYMMDD>,<OPEN>,<HIGH>,<LOW>,<CLOSE>,<VOL>

1DIV,20170104,11.77,11.81,11.76,11.81,26000
BMSCITH,20170104,10.89,11.03,10.89,11.03,1014600
CHINA,20170104,5.43,5.47,5.43,5.47,156700
EBANK,20170104,5.3,5.38,5.3,5.38,17200
ECOMM,20170104,7.47,7.54,7.47,7.54,36900
EFOOD,20170104,6.89,6.89,6.89,6.89,5000
ENGY,20170104,5.13,5.2,5.13,5.2,24800
ENY,20170104,5.76,5.84,5.76,5.84,64800
GLD,20170104,1.8,1.81,1.8,1.81,577100
TDEX,20170104,9.74,9.78,9.68,9.77,161000
TGOLDETF,20170104,3.96,3.96,3.94,3.95,116800
2S,20170104,6.9,7.25,6.9,7.05,5382600
A,20170104,6.3,6.3,6.3,6.3,22000
AAV,20170104,6.1,6.2,6.05,6.1,17925100
ABC,20170104,0.35,0.36,0.35,0.35,9604000
ABICO,20170104,14,14.4,13.9,14.3,7980500
ABPIF,20170104,8.35,8.35,8.25,8.35,222200
ACAP,20170104,21.6,21.7,21,21.2,2533200
ACC,20170104,0.69,0.7,0.68,0.69,304300
ADVANC,20170104,147,150,147,149.5,7239400
AEC,20170104,0.57,0.57,0.56,0.57,630300
AEONTS,20170104,106,106,104,104,8200
AF,20170104,0.56,0.56,0.54,0.54,811900
AFC,20170104,8,8,8,8,700
AGE,20170104,1.55,1.59,1.55,1.57,4666100
AH,20170104,16.2,16.3,15.7,16,280000
AHC,20170104,35.5,35.75,35.5,35.75,5000
AIRA,20170104,2.62,2.62,2.58,2.58,888700
AIT,20170104,24.7,24.7,24.6,24.6,337300
AJ,20170104,11.4,11.5,11.2,11.4,594500
AJD,20170104,1.93,1.93,1.9,1.9,28724700
AKP,20170104,2.4,2.44,2.38,2.44,366300
AKR,20170104,1.18,1.19,1.16,1.19,1038600
ALLA,20170104,3,3.02,2.98,3.02,1103700
ALT,20170104,9.05,9.1,8.75,8.8,14650100
ALUCON,20170104,260,261,259,260,3000
AMA,20170104,21.6,21.6,20.7,21,3500700
AMANAH,20170104,0.92,0.93,0.9,0.91,1507300
AMARIN,20170104,7.1,7.35,7.1,7.15,1240400
AMATA,20170104,11.5,11.6,11.5,11.5,1588100
AMATAR,20170104,11.3,11.3,11.3,11.3,111000
AMATAV,20170104,6.75,6.75,6.6,6.65,827700
AMC,20170104,4.72,5,4.68,4.96,74945000
ANAN,20170104,4.94,4.96,4.86,4.94,25906500
AOT,20170104,399,402,397,398,3233300
AP,20170104,7.4,7.5,7.3,7.45,6001100
APCO,20170104,1.63,1.65,1.63,1.64,2134900
APCS,20170104,5.5,5.55,5.4,5.45,856400
APURE,20170104,2.44,2.52,2.44,2.48,13946600
AQUA,20170104,0.86,0.87,0.85,0.86,114530600
ARIP,20170104,0.76,0.76,0.74,0.75,340800
ARROW,20170104,16.8,17,16.7,16.9,903200
AS,20170104,2.98,3,2.84,2.92,4259500
ASEFA,20170104,7.6,7.65,7.55,7.6,1441800
ASIA,20170104,68.75,69,68,68,2800
ASIAN,20170104,4.54,4.54,4.5,4.5,357800
ASIMAR,20170104,2.82,2.84,2.8,2.82,853300
ASK,20170104,23.1,23.2,23,23.2,349200
ASN,20170104,7.05,7.15,7,7,198700
ASP,20170104,3.64,3.66,3.62,3.66,2206000
ATP30,20170104,1.78,1.8,1.78,1.79,1103800
AU,20170104,12.1,12.3,11.6,11.9,10061600
AUCT,20170104,10.5,10.6,10.4,10.5,898200
AYUD,20170104,33,33.5,33,33,121500
BA,20170104,22.7,22.8,22.5,22.7,5137800
BAFS,20170104,36.25,36.5,36,36,238700
BANPU,20170104,19.2,20,19,19.9,126840400
BAT-3K,20170104,133.5,135,133,135,13500
BAY,20170104,40.25,40.25,39.75,40,711300
BBL,20170104,159.5,163.5,159.5,163,4611800
BCH,20170104,14.9,15,14.7,14.8,5072100
BCP,20170104,33.5,34.25,33.5,34,6841000
BCPG,20170104,14,14.4,13.9,14.2,37284400
BDMS,20170104,23.2,23.4,22.9,23.3,29363700
BEAUTY,20170104,11.8,12,11.8,12,17358900
BEC,20170104,16.9,17.2,16.9,17.2,2414200
BEM,20170104,7.5,7.55,7.45,7.5,84200000
BFIT,20170104,12.8,13,12.5,12.9,2537800
BGT,20170104,1.76,1.76,1.72,1.73,194100
BH,20170104,180.5,185,179.5,185,1401100
BIG,20170104,5.3,5.45,5.3,5.4,17780900
BIGC,20170104,209,211,209,210,1400
BIZ,20170104,4.86,5,4.86,4.94,5221100
BJC,20170104,50.25,50.75,49.5,49.5,10372300
BJCHI,20170104,5.05,5.1,5.05,5.05,3639700
BKD,20170104,3.1,3.12,3.08,3.08,412100
BKI,20170104,345,345,345,345,6900
BKKCP,20170104,10.1,10.2,10.1,10.1,1000
BLA,20170104,52.5,53,52.25,52.75,1560700
BLAND,20170104,1.73,1.75,1.72,1.75,76406000
BM,20170104,3.58,3.62,3.58,3.6,323100
BOL,20170104,1.79,1.79,1.73,1.76,23300
BPP,20170104,24.5,25.25,24.4,25.25,26885200
BR,20170104,6.4,6.85,6.4,6.85,15688100
BROCK,20170104,2.26,2.26,2.16,2.24,85400
BROOK,20170104,0.81,0.81,0.8,0.8,5157100
BRR,20170104,15.7,16.1,15.6,16.1,9916700
BSBM,20170104,1.52,1.61,1.52,1.6,32638500
BSM,20170104,0.4,0.41,0.4,0.41,2712800
BTC,20170104,0.08,0.09,0.07,0.08,9180800
BTS,20170104,8.6,8.7,8.6,8.7,21218100
BTSGIF,20170104,11.3,11.4,11.2,11.3,4166900
BTW,20170104,3.24,3.42,3.24,3.28,12918900
BWG,20170104,2,2.02,1.99,2,27878500