<ticker>,<date>,<open>,<high>,<low>,<close>,<vol>
ADDA.IDX,20180802,-7,17,-28,-9,0
ADDD.IDX,20180802,1,1,1,1,0
ADDE.IDX,20180802,-700,229,-712,229,0
ADDN.IDX,20180802,-850,426,-850,295,0
ADDQ.IDX,20180802,-759,565,-759,565,0
ADDS.IDX,20180802,-287,-48,-301,-48,0
ADDT.IDX,20180802,-1616,1003,-1616,851,0
ADDV.IDX,20180802,24,32,-65,-38,0
ADDX.IDX,20180802,-263,-85,-299,-86,0
ADRA.IDX,20180802,0.91,1.18,0.75,0.91,0
ADRE.IDX,20180802,0.28,1.28,0.28,1.28,0
ADRN.IDX,20180802,0.37,1.54,0.37,1.34,0
ADRQ.IDX,20180802,0.45,1.61,0.45,1.61,0
ADRS.IDX,20180802,0.45,0.93,0.45,0.93,0
ADRT.IDX,20180802,0.42,1.55,0.42,1.45,0
ADRV.IDX,20180802,1.18,1.22,0.81,0.9,0
ADRX.IDX,20180802,0.59,0.92,0.59,0.92,0
ADVA.IDX,20180802,74,111,74,102,58476100
ADVD.IDX,20180802,1,1,1,1,1500
ADVE.IDX,20180802,281,1022,281,1020,563617000
ADVN.IDX,20180802,512,1207,512,1139,1863561000
ADVQ.IDX,20180802,622,1487,622,1486,1250298000
ADVS.IDX,20180802,239,739,239,739,132544300
ADVT.IDX,20180802,1208,2800,1208,2727,3172336000
ADVV.IDX,20180802,155,356,155,356,69576300
ADVX.IDX,20180802,394,1095,394,1095,202120600
ASHD.IDX,20180802,201,988,201,830,0
ASHF.IDX,20180802,-105,168,-612,145,0
ASHR.IDX,20180802,0.47,1.2,0.32,1.17,0
ASHU.IDX,20180802,96,990,96,975,0
AVDA.IDX,20180802,156.03,658.74,-486.52,534.43,0
AVDD.IDX,20180802,0.1,0.15,0.1,0.15,0
AVDQ.IDX,20180802,-2828.51,61739.84,-4493.64,61739.84,0
AVDS.IDX,20180802,-284.93,1383.46,-1508.06,-1506.5,0
AVDV.IDX,20180802,-8.28,1890.53,-673.15,1592.64,0
AVDX.IDX,20180802,-293.21,2737.83,-1636.88,86.14,0
AVLD.IDX,20180802,4.57,588.7,4.57,576.25,0
AVLF.IDX,20180802,-1.97,-1.97,-187.27,-95.66,0
AVLR.IDX,20180802,0.56,0.88,0.34,0.83,0
AVLU.IDX,20180802,2.59,480.58,2.59,480.58,0
AVRA.IDX,20180802,2.03,2.03,0.75,1.1,0
AVRE.IDX,20180802,0.52,0.91,0.41,0.91,0
AVRN.IDX,20180802,0.44,1.23,0.44,1.23,0
AVRQ.IDX,20180802,0.39,1.97,0.39,1.97,0
AVRS.IDX,20180802,0.63,1.2,0.54,0.89,0
AVRT.IDX,20180802,0.44,1.44,0.44,1.44,0
AVRV.IDX,20180802,0.97,1.37,0.7,1.29,0
AVRX.IDX,20180802,0.73,1.18,0.66,1,0
AVVA.IDX,20180802,3.06,58.47,3.06,58.47,0
AVVE.IDX,20180802,14.98,563.61,14.98,563.61,0
AVVN.IDX,20180802,30.13,1863.56,30.13,1863.56,0
AVVQ.IDX,20180802,18.85,1250.29,18.85,1250.29,0
AVVS.IDX,20180802,4.93,132.54,4.93,132.54,0
AVVT.IDX,20180802,52.05,3172.33,52.05,3172.33,0
AVVV.IDX,20180802,3.26,69.57,3.26,69.57,0
AVVX.IDX,20180802,8.2,202.12,8.2,202.12,0
BANK.IDX,20180802,4187.31,4250.45,4182.6,4244.71,0
BCMA.IDX,20180802,1010,2492,1010,2424,0
BCMC.IDX,20180802,99.9,100.25,99.82,100.21,0
BCMD.IDX,20180802,2540,2540,1476,1544,0
BCME.IDX,20180802,132,287,132,277,0
BCMF.IDX,20180802,280,297,233,247,0
BCMG.IDX,20180802,43,55,31,47,0
BCMM.IDX,20180802,99.62,100.44,99.62,100.42,0
BCMU.IDX,20180802,221,221,101,153,0
BDMA.IDX,20180802,1564,1719,1564,1718,0
BDMC.IDX,20180802,99.86,99.91,99.85,99.91,0
BDMD.IDX,20180802,2084,2237,2084,2237,0
BDME.IDX,20180802,192,246,192,246,0
BDMF.IDX,20180802,245,292,245,292,0
BDMG.IDX,20180802,18,33,18,33,0
BDMM.IDX,20180802,99.81,99.82,99.81,99.82,0
BDMU.IDX,20180802,123,166,123,166,0
BFMA.IDX,20180802,2212,2388,2212,2387,0
BFMC.IDX,20180802,100.22,100.22,100.17,100.17,0
BFMD.IDX,20180802,1414,1548,1414,1548,0
BFME.IDX,20180802,251,301,251,301,0
BFMF.IDX,20180802,178,231,178,231,0
BFMG.IDX,20180802,25,38,25,38,0
BFMM.IDX,20180802,100.39,100.39,100.36,100.37,0
BFMU.IDX,20180802,145,186,145,186,0
BGMA.IDX,20180802,2820,2994,2820,2993,0
BGMC.IDX,20180802,100.01,100.04,100,100.04,0
BGMD.IDX,20180802,854,987,854,987,0
BGME.IDX,20180802,219,279,219,279,0
BGMF.IDX,20180802,215,258,215,258,0
BGMG.IDX,20180802,19,32,19,32,0
BGMM.IDX,20180802,100.94,100.94,100.87,100.88,0
BGMU.IDX,20180802,97,141,97,141,0
BKX.IDX,20180802,108.78,110.13,108.36,109.92,0
BWH.IDX,20180802,206.37,219.13,206.37,207.2,0
BXD.IDX,20180802,338.42,340.59,337.96,340.35,0
BXM.IDX,20180802,1434.66,1443.97,1434.54,1443.48,0
BXN.IDX,20180802,632.2,642.2,632.11,641.81,0
BXR.IDX,20180802,280.39,283.24,280.34,283.23,0
CASH.IDX,20180802,1,1,1,1,0
CEX.IDX,20180802,622.32,625.3,617.09,623.92,0
COMP.IDX,20180802,7659.52,7808.85,7659.52,7802.69,0
CPR.IDX,20180802,2.75,2.76,2.71,2.74,126689
DCFD.IDX,20180802,30.76,55.38,30.76,50.76,0
DCFI.IDX,20180802,67.69,70.76,66.15,67.69,0
DCOF.IDX,20180802,70.76,76.92,70.76,76.92,0
DCOH.IDX,20180802,69.23,73.84,66.15,72.3,0
DCSE.IDX,20180802,28259.79,28930.08,28222.32,28887.02,0
DCTH.IDX,20180802,64.61,70.76,61.53,69.23,0
DCTW.IDX,20180802,61.53,73.84,55.38,69.23,0
DDA.IDX,20180802,16.18,18.28,14.47,14.55,0
DDB.IDX,20180802,14.67,14.77,13.15,13.23,0
DECA.IDX,20180802,81,115,81,111,53131800
DECE.IDX,20180802,981,1019,775,791,612929400
DECN.IDX,20180802,1362,1362,781,844,1511149000
DECQ.IDX,20180802,1381,1381,919,921,632899600
DECS.IDX,20180802,526,804,526,787,147609300
DECT.IDX,20180802,2824,2824,1797,1876,2197180000
DECV.IDX,20180802,131,394,131,394,53649900
DECX.IDX,20180802,657,1193,657,1181,201259200
DIFD.IDX,20180802,23.33,43.33,23.33,43.33,0
DIFI.IDX,20180802,63.33,66.66,63.33,63.33,0
DIOF.IDX,20180802,70,73.33,70,73.33,0
DIOH.IDX,20180802,60,63.33,60,60,0
DITH.IDX,20180802,56.66,63.33,56.66,63.33,0
DITW.IDX,20180802,53.33,66.66,53.33,63.33,0
DIVQ.IDX,20180802,2316.15,2365.38,2314,2359.27,0
DJC.IDX,20180802,8478.86,8530.16,8454.91,8522.09,401433000
DJEC.IDX,20180802,1199.06,1225.02,1196,1224.3,0
DJI.IDX,20180802,25256.45,25360.48,25120.07,25326.16,307698900
DJT.IDX,20180802,10952.31,11075.35,10925.13,11055.21,41893400
DJU.IDX,20180802,717.5,723.36,713.14,721.94,51840500
DJWO.IDX,20180802,401.23,401.28,397.59,400.07,0
DLTC.IDX,20180802,1750.99,1796.36,1750.43,1793.48,0
DOWE.IDX,20180802,1784.62,1784.62,1752.47,1756.89,0
DRCI.IDX,20180802,261.89,263.18,261.42,261.84,0
DREI.IDX,20180802,355.17,356.94,354.41,354.99,0
DSAE.IDX,20180802,1493.91,1493.91,1476.34,1486.89,22173700
DSAF.IDX,20180802,1111.23,1111.62,1101.94,1108.13,3725800
DSAG.IDX,20180802,208.45,208.45,205.37,207.3,30295100
DSAI.IDX,20180802,607.71,618.8,603.86,617.98,18912800
DSAL.IDX,20180802,134.3,136.57,132.45,135.71,2570400
DSAM.IDX,20180802,1595.46,1601.17,1582.14,1599.86,47880000
DSAP.IDX,20180802,338.13,343.26,334.86,342.9,95179600
DSAR.IDX,20180802,262.59,265.28,259.85,264.9,24232400
DSAS.IDX,20180802,1654.08,1654.08,1633.57,1644.93,14410200
DSAT.IDX,20180802,528.53,534.95,524.34,534.51,13141600
DSAU.IDX,20180802,199.26,202.83,197.06,202.53,78001800
DSAV.IDX,20180802,532,537.22,525.96,533.43,5304500
DSBC.IDX,20180802,1273.57,1273.57,1266.11,1267.22,83984500
DSBD.IDX,20180802,881.28,888.81,877.13,885.98,24354500
DSBE.IDX,20180802,168.15,169.37,166.39,169.18,2003500
DSBK.IDX,20180802,482.97,489.81,482.13,489.18,173150500
DSBM.IDX,20180802,407.05,407.05,400.25,403.7,131527300
DSBS.IDX,20180802,190.67,190.73,188.91,189.82,64794900
DSBT.IDX,20180802,2090.87,2119.87,2082.42,2112.73,83960700
DSBV.IDX,20180802,712.2,714.84,710.16,712.98,27573700
DSCA.IDX,20180802,876.55,882.93,856.28,879.66,55555400
DSCC.IDX,20180802,514.3,514.3,500.44,505.51,28160500
DSCF.IDX,20180802,348.8,354.28,346.06,353.22,39238800
DSCG.IDX,20180802,1132.39,1141.33,1126.2,1141.06,161980500
DSCH.IDX,20180802,669.28,669.28,656.57,663.17,66732300
DSCL.IDX,20180802,72.57,82.64,72.48,80.95,714700
DSCM.IDX,20180802,516.45,527.45,516.32,526.89,28793300
DSCN.IDX,20180802,681.06,686.99,677.29,685.42,34159200
DSCP.IDX,20180802,372.81,373.97,366.1,373.66,25004500
DSCR.IDX,20180802,2733.09,2830.54,2730.43,2819.09,97935700
DSCS.IDX,20180802,1566.54,1582.68,1565.65,1580.86,24061300
DSCT.IDX,20180802,1149.78,1177.37,1149.78,1175.7,48114700
DSCX.IDX,20180802,970,976.57,964.99,975.33,38571700
DSCY.IDX,20180802,997.1,1007.85,993.94,1007.07,444688500
DSDB.IDX,20180802,744.84,745.06,722.91,733.02,4760100
DSDN.IDX,20180802,449.43,449.43,444.07,447.83,7763400
DSDR.IDX,20180802,624.39,637.14,624.23,636.54,43430400
DSDS.IDX,20180802,322.69,329.15,321.89,326.98,7595200
DSDT.IDX,20180802,72.66,73.09,72.57,72.97,22498600
DSDV.IDX,20180802,156.61,158.67,156.41,158.35,30016100
DSEC.IDX,20180802,376.67,379.28,373.87,377.74,16037800
DSEE.IDX,20180802,433.71,439,431.34,438.02,34950700
DSEH.IDX,20180802,107.46,107.46,106.26,107.03,98700
DSEN.IDX,20180802,628.9,628.9,620.77,626.52,327245000
DSES.IDX,20180802,193.21,195.33,192.74,195.14,5416500
DSEU.IDX,20180802,250.53,252.67,249.25,252.18,70464200
DSFA.IDX,20180802,461.84,471.9,459.98,471.72,70217700
DSFB.IDX,20180802,583.63,588.71,581.91,587.68,105406900
DSFC.IDX,20180802,144.96,146.1,144.62,145,31192000
DSFD.IDX,20180802,406.66,417.06,406.6,416.61,21373000
DSFE.IDX,20180802,616.51,620.06,608.47,618.75,23615700
DSFH.IDX,20180802,364.59,364.59,360.87,362.69,3875100
DSFI.IDX,20180802,1005.07,1008.12,998.03,1006.98,120336200
DSFN.IDX,20180802,601.19,604.71,599.39,604.04,575138800
DSFO.IDX,20180802,362.37,367.95,361.18,367.64,77833100
DSFP.IDX,20180802,501.4,509.11,499.74,508.68,77833100
DSFR.IDX,20180802,216.49,217.21,214.55,216.13,1343800
DSFT.IDX,20180802,1435.35,1460.58,1429.69,1453.56,8473000
DSFV.IDX,20180802,666.18,672.26,663.49,671.45,0
DSGF.IDX,20180802,1126.73,1130.16,1118.84,1128.87,120336200
DSGI.IDX,20180802,450.39,450.39,445.4,448.78,69629400
DSGT.IDX,20180802,1396.74,1421.55,1394.6,1420.68,144200000
DSGU.IDX,20180802,299.75,303.38,297.66,302.53,6432300
DSHB.IDX,20180802,766.44,769.97,757.27,765.3,15922400
DSHC.IDX,20180802,961.6,968.61,959.01,966.85,273991200
DSHD.IDX,20180802,254.55,255.53,252.58,255.35,6410200
DSHG.IDX,20180802,580.68,588.49,579.04,586.71,43361500
DSHI.IDX,20180802,398.6,398.67,394.08,397.55,8605100
DSHL.IDX,20180802,133.06,135.13,133.06,135.02,21769200
DSHN.IDX,20180802,665.42,678.04,664.02,676.01,17153600
DSHP.IDX,20180802,1937.62,1966.7,1937.53,1965.99,45989500
DSHR.IDX,20180802,1916.52,1935.88,1896.23,1923.97,18022200
DSHV.IDX,20180802,434.17,440.7,430.11,439.01,9804600
DSIB.IDX,20180802,299.55,300.39,295.85,297.26,5116600
DSID.IDX,20180802,489.78,489.78,484.67,487.28,44624900
DSIF.IDX,20180802,50.03,50.52,49.6,50.26,6175500
DSIG.IDX,20180802,781.88,785.93,777.02,785.05,292745300
DSIL.IDX,20180802,787.77,790.98,781.43,786.88,31515200
DSIM.IDX,20180802,236.45,236.45,233.1,234.5,57634700
DSIN.IDX,20180802,725.52,729.4,721.1,728.58,326904500
DSIO.IDX,20180802,103.04,103.46,102.56,102.72,30957500
DSIP.IDX,20180802,801.42,806.88,797.16,803.85,25032200
DSIQ.IDX,20180802,1854.52,1868.91,1832.74,1861.48,41638000
DSIR.IDX,20180802,605.49,608.15,601.8,605.87,73603900
DSIS.IDX,20180802,521.51,529.19,519.63,528.91,101717200
DSIT.IDX,20180802,1098.46,1108.12,1094.74,1106.13,22636000
DSIU.IDX,20180802,252.55,253.69,251.27,252.75,5764200
DSIV.IDX,20180802,615.35,618.1,610.78,617.66,14152500
DSIX.IDX,20180802,565.67,568.33,562.38,566.24,42088700
DSLE.IDX,20180802,705.14,713.23,701.14,712.57,19205700
DSLG.IDX,20180802,1980.78,2016.12,1967.84,2013.71,12916100
DSLW.IDX,20180802,1072.93,1085.26,1071.83,1084.78,0
DSMC.IDX,20180802,1420.65,1433.6,1417.59,1432.85,103826000
DSME.IDX,20180802,855.21,855.28,850.29,851.62,95077400
DSMF.IDX,20180802,7.74,7.86,7.69,7.82,6748600
DSMG.IDX,20180802,84.06,84.97,83.98,84.6,5816200
DSMR.IDX,20180802,58.83,59.34,58.76,59.11,35222500
DSMS.IDX,20180802,928.91,943.45,926.69,941.76,9956400
DSMT.IDX,20180802,272.94,276.39,271.14,274.42,252000
DSMU.IDX,20180802,188.62,190.03,187.36,189.52,15926900
DSNC.IDX,20180802,598.75,605.61,597.58,604.93,348800900
DSNF.IDX,20180802,206,207.47,203.73,206.4,20167100
DSNG.IDX,20180802,731.27,741.14,730.13,739.89,148214300
DSNS.IDX,20180802,1719.2,1762.94,1718.77,1759.91,88718600
DSOE.IDX,20180802,62.56,63.8,62.01,63.72,1943400
DSOG.IDX,20180802,684.51,684.51,675.55,681.43,202291500
DSOI.IDX,20180802,423.89,423.89,417.36,420.88,83276000
DSOL.IDX,20180802,593.69,593.69,585.95,588.66,16354600
DSOQ.IDX,20180802,483.31,484.76,476.73,482.91,123925400
DSOS.IDX,20180802,834.37,834.49,821.04,833.8,185936800
DSPB.IDX,20180802,361.38,362.96,359.11,362.39,5788400
DSPC.IDX,20180802,271.78,273.38,271.41,272.64,7748200
DSPG.IDX,20180802,593.62,603.86,592.15,602.95,76505200
DSPL.IDX,20180802,682.84,696.18,675.93,692.12,40649300
DSPM.IDX,20180802,80.82,81.44,80.53,80.95,4805300
DSPN.IDX,20180802,773.45,779.39,770.11,775.62,170165200
DSPP.IDX,20180802,178.93,179.52,177.32,178.63,1343800
DSPR.IDX,20180802,548.05,550.74,545.46,546.37,86204400
DSRA.IDX,20180802,927.06,948.76,926.35,947.38,28189000
DSRB.IDX,20180802,1848.47,1893.21,1847.46,1891.66,31667600
DSRD.IDX,20180802,910.36,921.97,907.93,919.68,22057300
DSRE.IDX,20180802,322.66,324.14,321.94,322.53,208048000
DSRH.IDX,20180802,439.29,443.37,438.05,442.98,5515200
DSRI.IDX,20180802,133.3,133.92,133,133.2,202532700
DSRL.IDX,20180802,107.72,108.4,107.53,107.93,37757600
DSRN.IDX,20180802,194.02,194.77,193.13,193.55,11217600
DSRP.IDX,20180802,363.75,371.22,362.3,369.61,2115500
DSRQ.IDX,20180802,137.26,141.38,134.57,140.41,15505600
DSRR.IDX,20180802,2120.1,2146.18,2107.31,2141.51,10300200
DSRS.IDX,20180802,1532.43,1560.77,1528.8,1559.81,51676800
DSRT.IDX,20180802,1245.77,1268.2,1244.54,1267.46,187630400
DSRU.IDX,20180802,1427.61,1431.98,1415.4,1428.22,39689200
DSSB.IDX,20180802,1202.16,1202.16,1187.54,1195.87,35412900
DSSC.IDX,20180802,3421.66,3499.75,3414.02,3494.8,183848100
DSSD.IDX,20180802,644.42,647.93,642.46,645.68,20312400
DSSF.IDX,20180802,299.99,302.76,298.25,302.47,44113500
DSSP.IDX,20180802,236.13,238.88,235.7,238.44,3766000
DSSR.IDX,20180802,195.95,196.7,194.93,195.3,43109400
DSST.IDX,20180802,289.54,289.54,284.23,285.31,34897200
DSSV.IDX,20180802,2337.4,2391.46,2335.84,2388.21,228093900
DSSW.IDX,20180802,2182.93,2234.97,2179.66,2231.32,109359100
DSTB.IDX,20180802,722.34,729.84,721.2,728.68,9141800
DSTC.IDX,20180802,1884.08,1931.28,1883.33,1928.7,559936000
DSTK.IDX,20180802,837.41,852.93,834.57,851.42,3247400
DSTL.IDX,20180802,160.61,161.7,160.25,161.22,67073600
DSTP.IDX,20180802,679.81,687.25,679.03,686.65,0
DSTQ.IDX,20180802,1629.66,1674.64,1628.18,1672.21,331842100
DSTR.IDX,20180802,84.01,85.47,83.04,84.85,4036200
DSTS.IDX,20180802,280.57,288.64,279.81,287.77,5110200
DSTT.IDX,20180802,734.26,742.77,729.91,741.52,14081600
DSTY.IDX,20180802,1107.83,1119.19,1098.97,1118.39,17090200
DSUO.IDX,20180802,273.56,275.84,272.2,275.31,23603500
DSUT.IDX,20180802,265.24,267.44,263.9,266.98,94067700
DSVE.IDX,20180802,250.83,252.98,249.55,252.49,70464200
DSVN.IDX,20180802,448.64,450.1,445.92,448.32,2501100
DSWC.IDX,20180802,337.84,340.39,336.33,340.25,35881600
DSWU.IDX,20180802,1983.37,2015.5,1977.32,2005.98,1244200
DTCI.IDX,20180802,1532.83,1536.29,1526.02,1528.49,0
DTEI.IDX,20180802,1829.82,1833.8,1820.79,1823.76,0
DTFD.IDX,20180802,35,65,30,60,0
DTFI.IDX,20180802,55,65,55,60,0
DTFX.IDX,20180802,124.81,124.86,124.16,124.19,0
DTOF.IDX,20180802,60,70,60,70,0
DTOH.IDX,20180802,65,75,60,75,0
DTTH.IDX,20180802,65,75,65,70,0
DTTW.IDX,20180802,70,75,70,75,0
DTWC.IDX,20180802,18746.82,18810.52,18646.2,18793.18,0
DTWI.IDX,20180802,55317.39,55375.6,54850.71,55300.66,0
DTWT.IDX,20180802,17298.21,17443.54,17207.02,17411.88,0
DTWU.IDX,20180802,3019.3,3042.68,2999.88,3036.71,0
DUBS.IDX,20180802,84.35,84.94,83.85,84.5,0
DUFD.IDX,20180802,40,73.33,20,53.33,0
DUFI.IDX,20180802,93.33,93.33,86.66,86.66,0
DUOF.IDX,20180802,86.66,93.33,86.66,93.33,0
DUOH.IDX,20180802,93.33,93.33,80,93.33,0
DUSL.IDX,20180802,594.22,600.7,593.49,600.12,0
DUSM.IDX,20180802,1055.95,1067.67,1054.72,1067.16,0
DUSS.IDX,20180802,1107.65,1121.18,1106.52,1120.75,0
DUTH.IDX,20180802,80,80,53.33,80,0
DUTW.IDX,20180802,66.66,86.66,26.66,73.33,0
DVCA.IDX,20180802,1.5,57.69,1.5,53.13,0
DVCE.IDX,20180802,28.81,612.92,28.81,612.92,0
DVCN.IDX,20180802,67.28,1511.14,67.28,1511.14,0
DVCQ.IDX,20180802,47.14,632.89,47.14,632.89,0
DVCS.IDX,20180802,7.78,147.62,7.78,147.6,0
DVCT.IDX,20180802,115.93,2197.18,115.93,2197.18,0
DVCV.IDX,20180802,3.34,53.64,3.34,53.64,0
DVCX.IDX,20180802,11.13,201.25,11.13,201.25,0
DVS.IDX,20180802,42.5,45.5,42.5,45.5,0
DWCB.IDX,20180802,5762.29,5843.84,5753.55,5836.55,0
DXY.IDX,20180802,94.64,95.18,94.61,95.15,0
EVZ.IDX,20180802,6.96,7.12,6.53,7.04,0
FBV.IDX,20180802,24.32,24.35,24.31,24.34,0
FVX.IDX,20180802,2.85,2.86,2.85,2.85,0
GLD.IDX,20180802,1215.94,1220.65,1207.07,1207.6,229436
GNX.IDX,20180802,457.52,463.71,455,462.02,0
GVX.IDX,20180802,10.74,10.74,10.4,10.55,0
GVZ.IDX,20180802,10.99,11.19,10.92,11.08,0
HGX.IDX,20180802,300.81,303.85,300.63,302.59,0
HIGA.IDX,20180802,2,2,2,2,0
HIGD.IDX,20180802,0.01,0.01,0.01,0.01,0
HIGN.IDX,20180802,78,78,78,78,0
HIGQ.IDX,20180802,91,91,91,91,0
HIGS.IDX,20180802,14,14,14,14,0
HIGV.IDX,20180802,2,2,2,2,0
HUI.IDX,20180802,163.55,164.71,162.78,163.31,0
IDX.IDX,20180802,1973.02,1996.81,1969.36,1994.93,521921900
INDS.IDX,20180802,6150.59,6246.47,6147.99,6243.01,0
INSR.IDX,20180802,8538.76,8571.43,8459.82,8506.52,0
IQX.IDX,20180802,4225.46,4245.27,4201.3,4242.61,0
IQZ.IDX,20180802,11555.62,11697.43,11539.56,11689.28,0
IRX.IDX,20180802,1.97,1.97,1.95,1.96,0
IVX.IDX,20180802,1119.23,1125.43,1115.91,1124.57,0
IXB.IDX,20180802,620.16,621.44,613.98,621.13,0
IXCO.IDX,20180802,4567.72,4685.56,4567.45,4679.62,0
IXE.IDX,20180802,763.91,765.25,757.48,763.72,0
IXF.IDX,20180802,4740.32,4776.48,4723.82,4768.16,0
IXHC.IDX,20180802,848.48,862.89,848.45,862.13,0
IXI.IDX,20180802,757.38,759.5,752.06,758.42,0
IXM.IDX,20180802,342.05,344.47,340.5,343.95,0
IXR.IDX,20180802,533.03,539.72,532.46,539.09,0
IXTC.IDX,20180802,347.75,355.74,347.75,355.51,0
IXU.IDX,20180802,529.66,534.02,526.54,532.77,0
IXV.IDX,20180802,889.76,896.69,887.87,894.75,0
IXY.IDX,20180802,1112.99,1125.07,1109.71,1124.17,0
JX.IDX,20180802,702.05,703.68,699.05,700.93,63499700
KDX.IDX,20180802,138.64,139.54,138.33,139.2,0
KIX.IDX,20180802,263.15,264.37,261.3,263.31,0
KPX.IDX,20180802,698.29,705.22,696.03,702.22,0
KRX.IDX,20180802,115.02,116.88,114.87,116.58,0
KSX.IDX,20180802,396.34,396.35,392.66,395.59,0
KYX.IDX,20180802,93.07,93.55,92.76,92.96,0
LOWA.IDX,20180802,6,6,6,6,0
LOWD.IDX,20180802,0.01,0.01,0.01,0.01,0
LOWN.IDX,20180802,43,43,43,43,0
LOWQ.IDX,20180802,62,62,62,62,0
LOWS.IDX,20180802,23,23,23,23,0
LOWV.IDX,20180802,6,6,6,6,0
M1DA.IDX,20180802,-18,-18,-18,-18,20000
M1DB.IDX,20180802,-1,-1,-1,-1,2400
M1DC.IDX,20180802,-49,-49,-49,-49,199000
M1DE.IDX,20180802,-64,-64,-64,-64,157800
M1DF.IDX,20180802,-2,-2,-2,-2,6800
M1DG.IDX,20180802,13,13,13,13,98100
M1DH.IDX,20180802,5,5,5,5,325900
M1DI.IDX,20180802,9,9,9,9,7000
M1DJ.IDX,20180802,2,2,2,2,2900
M1DK.IDX,20180802,-4,-4,-4,-4,7500
M1DL.IDX,20180802,-209,-209,-209,-209,142800
M1DM.IDX,20180802,0.01,0.01,0.01,0.01,3200
M1DN.IDX,20180802,-35,-35,-35,-35,202000
M1DO.IDX,20180802,3,3,3,3,10300
M1DP.IDX,20180802,10,10,10,10,50500
M1DQ.IDX,20180802,-151,-151,-151,-151,246800
M1DR.IDX,20180802,10,10,10,10,3300
M1DS.IDX,20180802,8,8,8,8,6300
M1DT.IDX,20180802,-5,-5,-5,-5,3100
M1DU.IDX,20180802,-73,-73,-73,-73,150900
M1DV.IDX,20180802,-131,-131,-131,-131,317900
M1DW.IDX,20180802,-4,-4,-4,-4,4600
M1DX.IDX,20180802,-204,-204,-204,-204,468800
M1DY.IDX,20180802,-7,-7,-7,-7,8000
M1DZ.IDX,20180802,-36,-36,-36,-36,297100
M1HA.IDX,20180802,21,21,21,21,20000
M1HB.IDX,20180802,3,3,3,3,2400
M1HC.IDX,20180802,229,229,229,229,199000
M1HE.IDX,20180802,84,84,84,84,157800
M1HF.IDX,20180802,5,5,5,5,6800
M1HG.IDX,20180802,118,118,118,118,98100
M1HH.IDX,20180802,413,413,413,413,325900
M1HI.IDX,20180802,9,9,9,9,7000
M1HJ.IDX,20180802,2,2,2,2,2900
M1HK.IDX,20180802,4,4,4,4,7500
M1HL.IDX,20180802,98,98,98,98,142800
M1HM.IDX,20180802,4,4,4,4,3200
M1HN.IDX,20180802,241,241,241,241,202000
M1HO.IDX,20180802,10,10,10,10,10300
M1HP.IDX,20180802,55,55,55,55,50500
M1HQ.IDX,20180802,249,249,249,249,246800
M1HR.IDX,20180802,11,11,11,11,3300
M1HS.IDX,20180802,11,11,11,11,6300
M1HT.IDX,20180802,1,1,1,1,3100
M1HU.IDX,20180802,134,134,134,134,150900
M1HV.IDX,20180802,377,377,377,377,317900
M1HW.IDX,20180802,5,5,5,5,4600
M1HX.IDX,20180802,511,511,511,511,468800
M1HY.IDX,20180802,5,5,5,5,8000
M1HZ.IDX,20180802,347,347,347,347,297100
M1LA.IDX,20180802,39,39,39,39,20000
M1LB.IDX,20180802,4,4,4,4,2400
M1LC.IDX,20180802,278,278,278,278,199000
M1LE.IDX,20180802,148,148,148,148,157800
M1LF.IDX,20180802,7,7,7,7,6800
M1LG.IDX,20180802,105,105,105,105,98100
M1LH.IDX,20180802,408,408,408,408,325900
M1LI.IDX,20180802,0.01,0.01,0.01,0.01,7000
M1LJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
M1LK.IDX,20180802,8,8,8,8,7500
M1LL.IDX,20180802,307,307,307,307,142800
M1LM.IDX,20180802,4,4,4,4,3200
M1LN.IDX,20180802,276,276,276,276,202000
M1LO.IDX,20180802,7,7,7,7,10300
M1LP.IDX,20180802,45,45,45,45,50500
M1LQ.IDX,20180802,400,400,400,400,246800
M1LR.IDX,20180802,1,1,1,1,3300
M1LS.IDX,20180802,3,3,3,3,6300
M1LT.IDX,20180802,6,6,6,6,3100
M1LU.IDX,20180802,207,207,207,207,150900
M1LV.IDX,20180802,508,508,508,508,317900
M1LW.IDX,20180802,9,9,9,9,4600
M1LX.IDX,20180802,715,715,715,715,468800
M1LY.IDX,20180802,12,12,12,12,8000
M1LZ.IDX,20180802,383,383,383,383,297100
M3DA.IDX,20180802,-19,-19,-19,-19,20000
M3DB.IDX,20180802,-1,-1,-1,-1,2400
M3DC.IDX,20180802,35,35,35,35,199000
M3DE.IDX,20180802,-25,-25,-25,-25,157800
M3DF.IDX,20180802,-3,-3,-3,-3,6800
M3DG.IDX,20180802,45,45,45,45,98100
M3DH.IDX,20180802,134,134,134,134,325900
M3DI.IDX,20180802,6,6,6,6,7000
M3DJ.IDX,20180802,2,2,2,2,2900
M3DK.IDX,20180802,2,2,2,2,7500
M3DL.IDX,20180802,-132,-132,-132,-132,142800
M3DM.IDX,20180802,3,3,3,3,3200
M3DN.IDX,20180802,32,32,32,32,202000
M3DO.IDX,20180802,5,5,5,5,10300
M3DP.IDX,20180802,27,27,27,27,50500
M3DQ.IDX,20180802,-11,-11,-11,-11,246800
M3DR.IDX,20180802,9,9,9,9,3300
M3DS.IDX,20180802,9,9,9,9,6300
M3DT.IDX,20180802,1,1,1,1,3100
M3DU.IDX,20180802,-5,-5,-5,-5,150900
M3DV.IDX,20180802,7,7,7,7,317900
M3DW.IDX,20180802,2,2,2,2,4600
M3DX.IDX,20180802,2,2,2,2,468800
M3DY.IDX,20180802,-1,-1,-1,-1,8000
M3DZ.IDX,20180802,80,80,80,80,297100
M3HA.IDX,20180802,6,6,6,6,20000
M3HB.IDX,20180802,2,2,2,2,2400
M3HC.IDX,20180802,159,159,159,159,199000
M3HE.IDX,20180802,59,59,59,59,157800
M3HF.IDX,20180802,0.01,0.01,0.01,0.01,6800
M3HG.IDX,20180802,85,85,85,85,98100
M3HH.IDX,20180802,290,290,290,290,325900
M3HI.IDX,20180802,6,6,6,6,7000
M3HJ.IDX,20180802,2,2,2,2,2900
M3HK.IDX,20180802,3,3,3,3,7500
M3HL.IDX,20180802,41,41,41,41,142800
M3HM.IDX,20180802,4,4,4,4,3200
M3HN.IDX,20180802,161,161,161,161,202000
M3HO.IDX,20180802,7,7,7,7,10300
M3HP.IDX,20180802,41,41,41,41,50500
M3HQ.IDX,20180802,164,164,164,164,246800
M3HR.IDX,20180802,10,10,10,10,3300
M3HS.IDX,20180802,10,10,10,10,6300
M3HT.IDX,20180802,1,1,1,1,3100
M3HU.IDX,20180802,76,76,76,76,150900
M3HV.IDX,20180802,255,255,255,255,317900
M3HW.IDX,20180802,5,5,5,5,4600
M3HX.IDX,20180802,331,331,331,331,468800
M3HY.IDX,20180802,3,3,3,3,8000
M3HZ.IDX,20180802,244,244,244,244,297100
M3LA.IDX,20180802,25,25,25,25,20000
M3LB.IDX,20180802,3,3,3,3,2400
M3LC.IDX,20180802,124,124,124,124,199000
M3LE.IDX,20180802,84,84,84,84,157800
M3LF.IDX,20180802,3,3,3,3,6800
M3LG.IDX,20180802,40,40,40,40,98100
M3LH.IDX,20180802,156,156,156,156,325900
M3LI.IDX,20180802,0.01,0.01,0.01,0.01,7000
M3LJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
M3LK.IDX,20180802,1,1,1,1,7500
M3LL.IDX,20180802,173,173,173,173,142800
M3LM.IDX,20180802,1,1,1,1,3200
M3LN.IDX,20180802,129,129,129,129,202000
M3LO.IDX,20180802,2,2,2,2,10300
M3LP.IDX,20180802,14,14,14,14,50500
M3LQ.IDX,20180802,175,175,175,175,246800
M3LR.IDX,20180802,1,1,1,1,3300
M3LS.IDX,20180802,1,1,1,1,6300
M3LT.IDX,20180802,0.01,0.01,0.01,0.01,3100
M3LU.IDX,20180802,81,81,81,81,150900
M3LV.IDX,20180802,248,248,248,248,317900
M3LW.IDX,20180802,3,3,3,3,4600
M3LX.IDX,20180802,329,329,329,329,468800
M3LY.IDX,20180802,4,4,4,4,8000
M3LZ.IDX,20180802,164,164,164,164,297100
M5DA.IDX,20180802,-19,-19,-19,-19,20000
M5DB.IDX,20180802,-11,-11,-11,-11,2400
M5DC.IDX,20180802,101,101,101,101,199000
M5DE.IDX,20180802,-595,-595,-595,-595,157800
M5DF.IDX,20180802,-24,-24,-24,-24,6800
M5DG.IDX,20180802,-84,-84,-84,-84,98100
M5DH.IDX,20180802,-49,-49,-49,-49,325900
M5DI.IDX,20180802,-21,-21,-21,-21,7000
M5DJ.IDX,20180802,1,1,1,1,2900
M5DK.IDX,20180802,-25,-25,-25,-25,7500
M5DL.IDX,20180802,-215,-215,-215,-215,142800
M5DM.IDX,20180802,-5,-5,-5,-5,3200
M5DN.IDX,20180802,-187,-187,-187,-187,202000
M5DO.IDX,20180802,-33,-33,-33,-33,10300
M5DP.IDX,20180802,-106,-106,-106,-106,50500
M5DQ.IDX,20180802,-58,-58,-58,-58,246800
M5DR.IDX,20180802,15,15,15,15,3300
M5DS.IDX,20180802,7,7,7,7,6300
M5DT.IDX,20180802,-16,-16,-16,-16,3100
M5DU.IDX,20180802,-38,-38,-38,-38,150900
M5DV.IDX,20180802,-226,-226,-226,-226,317900
M5DW.IDX,20180802,-2,-2,-2,-2,4600
M5DX.IDX,20180802,-264,-264,-264,-264,468800
M5DY.IDX,20180802,-27,-27,-27,-27,8000
M5DZ.IDX,20180802,17,17,17,17,297100
M5HA.IDX,20180802,47,47,47,47,20000
M5HB.IDX,20180802,3,3,3,3,2400
M5HC.IDX,20180802,558,558,558,558,199000
M5HE.IDX,20180802,217,217,217,217,157800
M5HF.IDX,20180802,9,9,9,9,6800
M5HG.IDX,20180802,234,234,234,234,98100
M5HH.IDX,20180802,853,853,853,853,325900
M5HI.IDX,20180802,12,12,12,12,7000
M5HJ.IDX,20180802,7,7,7,7,2900
M5HK.IDX,20180802,7,7,7,7,7500
M5HL.IDX,20180802,296,296,296,296,142800
M5HM.IDX,20180802,7,7,7,7,3200
M5HN.IDX,20180802,488,488,488,488,202000
M5HO.IDX,20180802,16,16,16,16,10300
M5HP.IDX,20180802,95,95,95,95,50500
M5HQ.IDX,20180802,614,614,614,614,246800
M5HR.IDX,20180802,17,17,17,17,3300
M5HS.IDX,20180802,19,19,19,19,6300
M5HT.IDX,20180802,1,1,1,1,3100
M5HU.IDX,20180802,364,364,364,364,150900
M5HV.IDX,20180802,785,785,785,785,317900
M5HW.IDX,20180802,14,14,14,14,4600
M5HX.IDX,20180802,1149,1149,1149,1149,468800
M5HY.IDX,20180802,13,13,13,13,8000
M5HZ.IDX,20180802,792,792,792,792,297100
M5LA.IDX,20180802,66,66,66,66,20000
M5LB.IDX,20180802,14,14,14,14,2400
M5LC.IDX,20180802,457,457,457,457,199000
M5LE.IDX,20180802,812,812,812,812,157800
M5LF.IDX,20180802,33,33,33,33,6800
M5LG.IDX,20180802,318,318,318,318,98100
M5LH.IDX,20180802,902,902,902,902,325900
M5LI.IDX,20180802,33,33,33,33,7000
M5LJ.IDX,20180802,6,6,6,6,2900
M5LK.IDX,20180802,32,32,32,32,7500
M5LL.IDX,20180802,511,511,511,511,142800
M5LM.IDX,20180802,12,12,12,12,3200
M5LN.IDX,20180802,675,675,675,675,202000
M5LO.IDX,20180802,49,49,49,49,10300
M5LP.IDX,20180802,201,201,201,201,50500
M5LQ.IDX,20180802,672,672,672,672,246800
M5LR.IDX,20180802,2,2,2,2,3300
M5LS.IDX,20180802,12,12,12,12,6300
M5LT.IDX,20180802,17,17,17,17,3100
M5LU.IDX,20180802,402,402,402,402,150900
M5LV.IDX,20180802,1011,1011,1011,1011,317900
M5LW.IDX,20180802,16,16,16,16,4600
M5LX.IDX,20180802,1413,1413,1413,1413,468800
M5LY.IDX,20180802,40,40,40,40,8000
M5LZ.IDX,20180802,775,775,775,775,297100
M6DA.IDX,20180802,-17,-17,-17,-17,20000
M6DB.IDX,20180802,0.01,0.01,0.01,0.01,2400
M6DC.IDX,20180802,47,47,47,47,199000
M6DE.IDX,20180802,-24,-24,-24,-24,157800
M6DF.IDX,20180802,-3,-3,-3,-3,6800
M6DG.IDX,20180802,37,37,37,37,98100
M6DH.IDX,20180802,127,127,127,127,325900
M6DI.IDX,20180802,3,3,3,3,7000
M6DJ.IDX,20180802,2,2,2,2,2900
M6DK.IDX,20180802,1,1,1,1,7500
M6DL.IDX,20180802,-102,-102,-102,-102,142800
M6DM.IDX,20180802,2,2,2,2,3200
M6DN.IDX,20180802,45,45,45,45,202000
M6DO.IDX,20180802,2,2,2,2,10300
M6DP.IDX,20180802,19,19,19,19,50500
M6DQ.IDX,20180802,-3,-3,-3,-3,246800
M6DR.IDX,20180802,9,9,9,9,3300
M6DS.IDX,20180802,5,5,5,5,6300
M6DT.IDX,20180802,1,1,1,1,3100
M6DU.IDX,20180802,-11,-11,-11,-11,150900
M6DV.IDX,20180802,36,36,36,36,317900
M6DW.IDX,20180802,1,1,1,1,4600
M6DX.IDX,20180802,25,25,25,25,468800
M6DY.IDX,20180802,-1,-1,-1,-1,8000
M6DZ.IDX,20180802,84,84,84,84,297100
M6HA.IDX,20180802,3,3,3,3,20000
M6HB.IDX,20180802,1,1,1,1,2400
M6HC.IDX,20180802,126,126,126,126,199000
M6HE.IDX,20180802,40,40,40,40,157800
M6HF.IDX,20180802,0.01,0.01,0.01,0.01,6800
M6HG.IDX,20180802,62,62,62,62,98100
M6HH.IDX,20180802,221,221,221,221,325900
M6HI.IDX,20180802,3,3,3,3,7000
M6HJ.IDX,20180802,2,2,2,2,2900
M6HK.IDX,20180802,2,2,2,2,7500
M6HL.IDX,20180802,23,23,23,23,142800
M6HM.IDX,20180802,2,2,2,2,3200
M6HN.IDX,20180802,122,122,122,122,202000
M6HO.IDX,20180802,3,3,3,3,10300
M6HP.IDX,20180802,28,28,28,28,50500
M6HQ.IDX,20180802,119,119,119,119,246800
M6HR.IDX,20180802,9,9,9,9,3300
M6HS.IDX,20180802,6,6,6,6,6300
M6HT.IDX,20180802,1,1,1,1,3100
M6HU.IDX,20180802,51,51,51,51,150900
M6HV.IDX,20180802,193,193,193,193,317900
M6HW.IDX,20180802,2,2,2,2,4600
M6HX.IDX,20180802,244,244,244,244,468800
M6HY.IDX,20180802,2,2,2,2,8000
M6HZ.IDX,20180802,188,188,188,188,297100
M6LA.IDX,20180802,20,20,20,20,20000
M6LB.IDX,20180802,1,1,1,1,2400
M6LC.IDX,20180802,79,79,79,79,199000
M6LE.IDX,20180802,64,64,64,64,157800
M6LF.IDX,20180802,3,3,3,3,6800
M6LG.IDX,20180802,25,25,25,25,98100
M6LH.IDX,20180802,94,94,94,94,325900
M6LI.IDX,20180802,0.01,0.01,0.01,0.01,7000
M6LJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
M6LK.IDX,20180802,1,1,1,1,7500
M6LL.IDX,20180802,125,125,125,125,142800
M6LM.IDX,20180802,0.01,0.01,0.01,0.01,3200
M6LN.IDX,20180802,77,77,77,77,202000
M6LO.IDX,20180802,1,1,1,1,10300
M6LP.IDX,20180802,9,9,9,9,50500
M6LQ.IDX,20180802,122,122,122,122,246800
M6LR.IDX,20180802,0.01,0.01,0.01,0.01,3300
M6LS.IDX,20180802,1,1,1,1,6300
M6LT.IDX,20180802,0.01,0.01,0.01,0.01,3100
M6LU.IDX,20180802,62,62,62,62,150900
M6LV.IDX,20180802,157,157,157,157,317900
M6LW.IDX,20180802,1,1,1,1,4600
M6LX.IDX,20180802,219,219,219,219,468800
M6LY.IDX,20180802,3,3,3,3,8000
M6LZ.IDX,20180802,104,104,104,104,297100
MADA.IDX,20180802,-14,-14,-14,-14,20000
MADB.IDX,20180802,0.01,0.01,0.01,0.01,2400
MADC.IDX,20180802,45,45,45,45,199000
MADE.IDX,20180802,-28,-28,-28,-28,157800
MADF.IDX,20180802,-2,-2,-2,-2,6800
MADG.IDX,20180802,31,31,31,31,98100
MADH.IDX,20180802,108,108,108,108,325900
MADI.IDX,20180802,3,3,3,3,7000
MADJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
MADK.IDX,20180802,1,1,1,1,7500
MADL.IDX,20180802,-85,-85,-85,-85,142800
MADM.IDX,20180802,1,1,1,1,3200
MADN.IDX,20180802,27,27,27,27,202000
MADO.IDX,20180802,3,3,3,3,10300
MADP.IDX,20180802,9,9,9,9,50500
MADQ.IDX,20180802,10,10,10,10,246800
MADR.IDX,20180802,1,1,1,1,3300
MADS.IDX,20180802,4,4,4,4,6300
MADT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MADU.IDX,20180802,-13,-13,-13,-13,150900
MADV.IDX,20180802,36,36,36,36,317900
MADW.IDX,20180802,1,1,1,1,4600
MADX.IDX,20180802,23,23,23,23,468800
MADY.IDX,20180802,1,1,1,1,8000
MADZ.IDX,20180802,76,76,76,76,297100
MAHA.IDX,20180802,2,2,2,2,20000
MAHB.IDX,20180802,1,1,1,1,2400
MAHC.IDX,20180802,98,98,98,98,199000
MAHE.IDX,20180802,13,13,13,13,157800
MAHF.IDX,20180802,0.01,0.01,0.01,0.01,6800
MAHG.IDX,20180802,41,41,41,41,98100
MAHH.IDX,20180802,157,157,157,157,325900
MAHI.IDX,20180802,3,3,3,3,7000
MAHJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
MAHK.IDX,20180802,2,2,2,2,7500
MAHL.IDX,20180802,13,13,13,13,142800
MAHM.IDX,20180802,1,1,1,1,3200
MAHN.IDX,20180802,77,77,77,77,202000
MAHO.IDX,20180802,3,3,3,3,10300
MAHP.IDX,20180802,14,14,14,14,50500
MAHQ.IDX,20180802,91,91,91,91,246800
MAHR.IDX,20180802,1,1,1,1,3300
MAHS.IDX,20180802,4,4,4,4,6300
MAHT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MAHU.IDX,20180802,32,32,32,32,150900
MAHV.IDX,20180802,138,138,138,138,317900
MAHW.IDX,20180802,2,2,2,2,4600
MAHX.IDX,20180802,170,170,170,170,468800
MAHY.IDX,20180802,2,2,2,2,8000
MAHZ.IDX,20180802,139,139,139,139,297100
MALA.IDX,20180802,16,16,16,16,20000
MALB.IDX,20180802,1,1,1,1,2400
MALC.IDX,20180802,53,53,53,53,199000
MALE.IDX,20180802,41,41,41,41,157800
MALF.IDX,20180802,2,2,2,2,6800
MALG.IDX,20180802,10,10,10,10,98100
MALH.IDX,20180802,49,49,49,49,325900
MALI.IDX,20180802,0.01,0.01,0.01,0.01,7000
MALJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
MALK.IDX,20180802,1,1,1,1,7500
MALL.IDX,20180802,98,98,98,98,142800
MALM.IDX,20180802,0.01,0.01,0.01,0.01,3200
MALN.IDX,20180802,50,50,50,50,202000
MALO.IDX,20180802,0.01,0.01,0.01,0.01,10300
MALP.IDX,20180802,5,5,5,5,50500
MALQ.IDX,20180802,81,81,81,81,246800
MALR.IDX,20180802,0.01,0.01,0.01,0.01,3300
MALS.IDX,20180802,0.01,0.01,0.01,0.01,6300
MALT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MALU.IDX,20180802,45,45,45,45,150900
MALV.IDX,20180802,102,102,102,102,317900
MALW.IDX,20180802,1,1,1,1,4600
MALX.IDX,20180802,147,147,147,147,468800
MALY.IDX,20180802,1,1,1,1,8000
MALZ.IDX,20180802,63,63,63,63,297100
MMFD.IDX,20180802,42.53,59.46,42.53,58.96,0
MMFI.IDX,20180802,45.74,51.6,45.74,50.95,0
MMOF.IDX,20180802,55.71,57.92,55.71,57.63,0
MMOH.IDX,20180802,55.9,58.56,55.79,58.43,0
MMTH.IDX,20180802,56.43,58.21,56.37,57.92,0
MMTW.IDX,20180802,39.35,47.02,39.35,46.59,0
MNFD.IDX,20180802,45.45,45.73,45.45,45.52,0
MNFI.IDX,20180802,48.28,48.28,47.75,47.77,0
MNOF.IDX,20180802,57.35,57.35,56.51,56.51,0
MNOH.IDX,20180802,57.94,57.94,57.04,57.04,0
MNTH.IDX,20180802,57.7,57.7,57.04,57.04,0
MNTW.IDX,20180802,42.61,42.61,42.22,42.27,0
MOFD.IDX,20180802,57.17,57.17,56.49,56.49,0
MOFI.IDX,20180802,57.54,57.54,56.86,56.9,0
MOOF.IDX,20180802,61.15,61.15,60.4,60.42,0
MOOH.IDX,20180802,63,63,62.21,62.21,0
MOTH.IDX,20180802,61.04,61.04,60.5,60.51,0
MOTW.IDX,20180802,55.63,55.63,55.18,55.22,0
MPFD.IDX,20180802,77.85,77.85,76.31,76.31,0
MPFI.IDX,20180802,60.51,60.51,59.85,59.86,0
MPOF.IDX,20180802,59.79,59.79,59.35,59.35,0
MPOH.IDX,20180802,62.29,62.3,61.9,61.9,0
MPTH.IDX,20180802,59.74,59.74,59.5,59.59,0
MPTW.IDX,20180802,49.88,50.17,49.78,50.13,0
MTFD.IDX,20180802,41.53,52.93,39.57,49.91,0
MTFI.IDX,20180802,45.93,47.54,44.4,47.28,0
MTOF.IDX,20180802,50.98,51.63,50.1,50.96,0
MTOH.IDX,20180802,52.74,53.68,51.78,53.59,0
MTTH.IDX,20180802,50.1,50.1,48.14,48.68,0
MTTW.IDX,20180802,39.56,45.7,37.86,45.7,0
MUFD.IDX,20180802,47.03,48.07,46.91,47.98,0
MUFI.IDX,20180802,46.37,46.37,44.46,44.65,0
MUOF.IDX,20180802,50.98,50.98,48.85,48.86,0
MUOH.IDX,20180802,53.62,53.62,51.66,52.18,0
MUTH.IDX,20180802,50.98,51.36,49.56,49.56,0
MUTW.IDX,20180802,45.71,45.71,44.63,44.83,0
MVFD.IDX,20180802,49.77,49.77,48.04,48.59,0
MVFI.IDX,20180802,46.69,46.83,44.01,44.21,0
MVOF.IDX,20180802,50.88,51.05,48.77,48.77,0
MVOH.IDX,20180802,56.38,56.38,54.01,54.21,0
MVTH.IDX,20180802,50.88,51.26,48.77,48.77,0
MVTW.IDX,20180802,50.66,50.84,49.53,49.82,0
MWFD.IDX,20180802,52.98,53.3,52.23,53.25,0
MWFI.IDX,20180802,51.87,51.87,49.73,49.91,0
MWOF.IDX,20180802,51.87,51.87,49.55,49.73,0
MWOH.IDX,20180802,58.71,58.71,55.23,55.36,0
MWTH.IDX,20180802,52.75,53.06,51.33,51.66,0
MWTW.IDX,20180802,45.25,45.25,43.49,43.58,0
MYDA.IDX,20180802,-17,-17,-17,-17,20000
MYDB.IDX,20180802,0.01,0.01,0.01,0.01,2400
MYDC.IDX,20180802,39,39,39,39,199000
MYDE.IDX,20180802,-50,-50,-50,-50,157800
MYDF.IDX,20180802,-3,-3,-3,-3,6800
MYDG.IDX,20180802,29,29,29,29,98100
MYDH.IDX,20180802,102,102,102,102,325900
MYDI.IDX,20180802,3,3,3,3,7000
MYDJ.IDX,20180802,1,1,1,1,2900
MYDK.IDX,20180802,1,1,1,1,7500
MYDL.IDX,20180802,-102,-102,-102,-102,142800
MYDM.IDX,20180802,1,1,1,1,3200
MYDN.IDX,20180802,24,24,24,24,202000
MYDO.IDX,20180802,2,2,2,2,10300
MYDP.IDX,20180802,14,14,14,14,50500
MYDQ.IDX,20180802,-7,-7,-7,-7,246800
MYDR.IDX,20180802,8,8,8,8,3300
MYDS.IDX,20180802,4,4,4,4,6300
MYDT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MYDU.IDX,20180802,-18,-18,-18,-18,150900
MYDV.IDX,20180802,18,18,18,18,317900
MYDW.IDX,20180802,1,1,1,1,4600
MYDX.IDX,20180802,0.01,0.01,0.01,0.01,468800
MYDY.IDX,20180802,-1,-1,-1,-1,8000
MYDZ.IDX,20180802,68,68,68,68,297100
MYHA.IDX,20180802,2,2,2,2,20000
MYHB.IDX,20180802,1,1,1,1,2400
MYHC.IDX,20180802,114,114,114,114,199000
MYHE.IDX,20180802,14,14,14,14,157800
MYHF.IDX,20180802,0.01,0.01,0.01,0.01,6800
MYHG.IDX,20180802,54,54,54,54,98100
MYHH.IDX,20180802,191,191,191,191,325900
MYHI.IDX,20180802,3,3,3,3,7000
MYHJ.IDX,20180802,1,1,1,1,2900
MYHK.IDX,20180802,2,2,2,2,7500
MYHL.IDX,20180802,19,19,19,19,142800
MYHM.IDX,20180802,1,1,1,1,3200
MYHN.IDX,20180802,99,99,99,99,202000
MYHO.IDX,20180802,3,3,3,3,10300
MYHP.IDX,20180802,23,23,23,23,50500
MYHQ.IDX,20180802,109,109,109,109,246800
MYHR.IDX,20180802,8,8,8,8,3300
MYHS.IDX,20180802,5,5,5,5,6300
MYHT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MYHU.IDX,20180802,42,42,42,42,150900
MYHV.IDX,20180802,168,168,168,168,317900
MYHW.IDX,20180802,2,2,2,2,4600
MYHX.IDX,20180802,210,210,210,210,468800
MYHY.IDX,20180802,2,2,2,2,8000
MYHZ.IDX,20180802,168,168,168,168,297100
MYLA.IDX,20180802,19,19,19,19,20000
MYLB.IDX,20180802,1,1,1,1,2400
MYLC.IDX,20180802,75,75,75,75,199000
MYLE.IDX,20180802,64,64,64,64,157800
MYLF.IDX,20180802,3,3,3,3,6800
MYLG.IDX,20180802,25,25,25,25,98100
MYLH.IDX,20180802,89,89,89,89,325900
MYLI.IDX,20180802,0.01,0.01,0.01,0.01,7000
MYLJ.IDX,20180802,0.01,0.01,0.01,0.01,2900
MYLK.IDX,20180802,1,1,1,1,7500
MYLL.IDX,20180802,121,121,121,121,142800
MYLM.IDX,20180802,0.01,0.01,0.01,0.01,3200
MYLN.IDX,20180802,75,75,75,75,202000
MYLO.IDX,20180802,1,1,1,1,10300
MYLP.IDX,20180802,9,9,9,9,50500
MYLQ.IDX,20180802,116,116,116,116,246800
MYLR.IDX,20180802,0.01,0.01,0.01,0.01,3300
MYLS.IDX,20180802,1,1,1,1,6300
MYLT.IDX,20180802,0.01,0.01,0.01,0.01,3100
MYLU.IDX,20180802,60,60,60,60,150900
MYLV.IDX,20180802,150,150,150,150,317900
MYLW.IDX,20180802,1,1,1,1,4600
MYLX.IDX,20180802,210,210,210,210,468800
MYLY.IDX,20180802,3,3,3,3,8000
MYLZ.IDX,20180802,100,100,100,100,297100
N1DA.IDX,20180802,32,32,32,32,59900
N1DB.IDX,20180802,6,6,6,6,39900
N1DC.IDX,20180802,-1,-1,-1,-1,10300
N1DD.IDX,20180802,2,2,2,2,3000
N1DE.IDX,20180802,4,4,4,4,6500
N1DF.IDX,20180802,2,2,2,2,2000
N1DG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N1DH.IDX,20180802,-16,-16,-16,-16,23600
N1DI.IDX,20180802,-5,-5,-5,-5,5600
N1DJ.IDX,20180802,-24,-24,-24,-24,23500
N1HA.IDX,20180802,95,95,95,95,59900
N1HB.IDX,20180802,55,55,55,55,39900
N1HC.IDX,20180802,11,11,11,11,10300
N1HD.IDX,20180802,4,4,4,4,3000
N1HE.IDX,20180802,6,6,6,6,6500
N1HF.IDX,20180802,2,2,2,2,2000
N1HG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N1HH.IDX,20180802,23,23,23,23,23600
N1HI.IDX,20180802,6,6,6,6,5600
N1HJ.IDX,20180802,10,10,10,10,23500
N1LA.IDX,20180802,63,63,63,63,59900
N1LB.IDX,20180802,49,49,49,49,39900
N1LC.IDX,20180802,12,12,12,12,10300
N1LD.IDX,20180802,2,2,2,2,3000
N1LE.IDX,20180802,2,2,2,2,6500
N1LF.IDX,20180802,0.01,0.01,0.01,0.01,2000
N1LG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N1LH.IDX,20180802,39,39,39,39,23600
N1LI.IDX,20180802,11,11,11,11,5600
N1LJ.IDX,20180802,34,34,34,34,23500
N3DA.IDX,20180802,41,41,41,41,59900
N3DB.IDX,20180802,15,15,15,15,39900
N3DC.IDX,20180802,5,5,5,5,10300
N3DD.IDX,20180802,2,2,2,2,3000
N3DE.IDX,20180802,3,3,3,3,6500
N3DF.IDX,20180802,1,1,1,1,2000
N3DG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N3DH.IDX,20180802,-11,-11,-11,-11,23600
N3DI.IDX,20180802,-1,-1,-1,-1,5600
N3DJ.IDX,20180802,-17,-17,-17,-17,23500
N3HA.IDX,20180802,65,65,65,65,59900
N3HB.IDX,20180802,35,35,35,35,39900
N3HC.IDX,20180802,9,9,9,9,10300
N3HD.IDX,20180802,3,3,3,3,3000
N3HE.IDX,20180802,4,4,4,4,6500
N3HF.IDX,20180802,1,1,1,1,2000
N3HG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N3HH.IDX,20180802,11,11,11,11,23600
N3HI.IDX,20180802,6,6,6,6,5600
N3HJ.IDX,20180802,3,3,3,3,23500
N3LA.IDX,20180802,24,24,24,24,59900
N3LB.IDX,20180802,20,20,20,20,39900
N3LC.IDX,20180802,4,4,4,4,10300
N3LD.IDX,20180802,1,1,1,1,3000
N3LE.IDX,20180802,1,1,1,1,6500
N3LF.IDX,20180802,0.01,0.01,0.01,0.01,2000
N3LG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N3LH.IDX,20180802,22,22,22,22,23600
N3LI.IDX,20180802,7,7,7,7,5600
N3LJ.IDX,20180802,20,20,20,20,23500
N5DA.IDX,20180802,69,69,69,69,59900
N5DB.IDX,20180802,16,16,16,16,39900
N5DC.IDX,20180802,-21,-21,-21,-21,10300
N5DD.IDX,20180802,-13,-13,-13,-13,3000
N5DE.IDX,20180802,-17,-17,-17,-17,6500
N5DF.IDX,20180802,-3,-3,-3,-3,2000
N5DG.IDX,20180802,-1,-1,-1,-1,1500
N5DH.IDX,20180802,-26,-26,-26,-26,23600
N5DI.IDX,20180802,-17,-17,-17,-17,5600
N5DJ.IDX,20180802,-30,-30,-30,-30,23500
N5HA.IDX,20180802,191,191,191,191,59900
N5HB.IDX,20180802,117,117,117,117,39900
N5HC.IDX,20180802,20,20,20,20,10300
N5HD.IDX,20180802,5,5,5,5,3000
N5HE.IDX,20180802,15,15,15,15,6500
N5HF.IDX,20180802,6,6,6,6,2000
N5HG.IDX,20180802,4,4,4,4,1500
N5HH.IDX,20180802,61,61,61,61,23600
N5HI.IDX,20180802,12,12,12,12,5600
N5HJ.IDX,20180802,49,49,49,49,23500
N5LA.IDX,20180802,122,122,122,122,59900
N5LB.IDX,20180802,101,101,101,101,39900
N5LC.IDX,20180802,41,41,41,41,10300
N5LD.IDX,20180802,18,18,18,18,3000
N5LE.IDX,20180802,32,32,32,32,6500
N5LF.IDX,20180802,9,9,9,9,2000
N5LG.IDX,20180802,5,5,5,5,1500
N5LH.IDX,20180802,87,87,87,87,23600
N5LI.IDX,20180802,29,29,29,29,5600
N5LJ.IDX,20180802,79,79,79,79,23500
N6DA.IDX,20180802,35,35,35,35,59900
N6DB.IDX,20180802,18,18,18,18,39900
N6DC.IDX,20180802,4,4,4,4,10300
N6DD.IDX,20180802,1,1,1,1,3000
N6DE.IDX,20180802,1,1,1,1,6500
N6DF.IDX,20180802,0.01,0.01,0.01,0.01,2000
N6DG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N6DH.IDX,20180802,-2,-2,-2,-2,23600
N6DI.IDX,20180802,3,3,3,3,5600
N6DJ.IDX,20180802,-12,-12,-12,-12,23500
N6HA.IDX,20180802,53,53,53,53,59900
N6HB.IDX,20180802,28,28,28,28,39900
N6HC.IDX,20180802,6,6,6,6,10300
N6HD.IDX,20180802,1,1,1,1,3000
N6HE.IDX,20180802,1,1,1,1,6500
N6HF.IDX,20180802,0.01,0.01,0.01,0.01,2000
N6HG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N6HH.IDX,20180802,10,10,10,10,23600
N6HI.IDX,20180802,6,6,6,6,5600
N6HJ.IDX,20180802,2,2,2,2,23500
N6LA.IDX,20180802,18,18,18,18,59900
N6LB.IDX,20180802,10,10,10,10,39900
N6LC.IDX,20180802,2,2,2,2,10300
N6LD.IDX,20180802,0.01,0.01,0.01,0.01,3000
N6LE.IDX,20180802,0.01,0.01,0.01,0.01,6500
N6LF.IDX,20180802,0.01,0.01,0.01,0.01,2000
N6LG.IDX,20180802,0.01,0.01,0.01,0.01,1500
N6LH.IDX,20180802,12,12,12,12,23600
N6LI.IDX,20180802,3,3,3,3,5600
N6LJ.IDX,20180802,14,14,14,14,23500
NADA.IDX,20180802,31,31,31,31,59900
NADB.IDX,20180802,18,18,18,18,39900
NADC.IDX,20180802,4,4,4,4,10300
NADD.IDX,20180802,1,1,1,1,3000
NADE.IDX,20180802,1,1,1,1,6500
NADF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NADG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NADH.IDX,20180802,-2,-2,-2,-2,23600
NADI.IDX,20180802,0.01,0.01,0.01,0.01,5600
NADJ.IDX,20180802,-7,-7,-7,-7,23500
NAHA.IDX,20180802,41,41,41,41,59900
NAHB.IDX,20180802,22,22,22,22,39900
NAHC.IDX,20180802,5,5,5,5,10300
NAHD.IDX,20180802,1,1,1,1,3000
NAHE.IDX,20180802,1,1,1,1,6500
NAHF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NAHG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NAHH.IDX,20180802,5,5,5,5,23600
NAHI.IDX,20180802,2,2,2,2,5600
NAHJ.IDX,20180802,2,2,2,2,23500
NALA.IDX,20180802,10,10,10,10,59900
NALB.IDX,20180802,4,4,4,4,39900
NALC.IDX,20180802,1,1,1,1,10300
NALD.IDX,20180802,0.01,0.01,0.01,0.01,3000
NALE.IDX,20180802,0.01,0.01,0.01,0.01,6500
NALF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NALG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NALH.IDX,20180802,7,7,7,7,23600
NALI.IDX,20180802,2,2,2,2,5600
NALJ.IDX,20180802,9,9,9,9,23500
NAST.IDX,20180802,5385.58,5467.73,5382.61,5457.13,0
NBI.IDX,20180802,3666.97,3723.37,3660.5,3717.74,0
NDFD.IDX,20180802,24.27,61.16,24.27,59.22,0
NDFI.IDX,20180802,51.45,59.22,51.45,57.28,0
NDOF.IDX,20180802,61.16,65.04,61.16,64.07,0
NDOH.IDX,20180802,61.16,67.96,61.16,66.99,0
NDTH.IDX,20180802,66.99,68.93,66.01,68.93,0
NDTW.IDX,20180802,40.77,53.39,38.83,51.45,0
NDXT.IDX,20180802,4267.27,4358.14,4267.27,4354.86,0
NDXX.IDX,20180802,3020.32,3062.61,3020.32,3060.03,0
NDY.IDX,20180802,7221.35,7380.56,7221.35,7372.15,0
NQGM.IDX,20180802,2342.81,2371.61,2342.79,2371.39,0
NQGS.IDX,20180802,3601.74,3672.86,3601.74,3669.73,0
NSHD.IDX,20180802,242,1744,242,1196,0
NSHF.IDX,20180802,-184,559,-1185,553,0
NSHR.IDX,20180802,0.23,1.47,0.23,1.46,0
NSHU.IDX,20180802,58,1749,58,1749,0
NVLD.IDX,20180802,7.94,1359.84,7.94,1359.84,0
NVLF.IDX,20180802,-4.68,366.15,-168.24,365.74,0
NVLR.IDX,20180802,0.41,1.32,0.25,1.26,0
NVLU.IDX,20180802,3.26,1725.59,3.26,1725.59,0
NXTQ.IDX,20180802,483.78,493.67,483.74,493.41,0
NYA.IDX,20180802,12818.59,12904.75,12803.9,12898.06,0
NYDA.IDX,20180802,33,33,33,33,59900
NYDB.IDX,20180802,15,15,15,15,39900
NYDC.IDX,20180802,4,4,4,4,10300
NYDD.IDX,20180802,1,1,1,1,3000
NYDE.IDX,20180802,1,1,1,1,6500
NYDF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NYDG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NYDH.IDX,20180802,-7,-7,-7,-7,23600
NYDI.IDX,20180802,-1,-1,-1,-1,5600
NYDJ.IDX,20180802,-11,-11,-11,-11,23500
NYHA.IDX,20180802,51,51,51,51,59900
NYHB.IDX,20180802,25,25,25,25,39900
NYHC.IDX,20180802,6,6,6,6,10300
NYHD.IDX,20180802,1,1,1,1,3000
NYHE.IDX,20180802,1,1,1,1,6500
NYHF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NYHG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NYHH.IDX,20180802,5,5,5,5,23600
NYHI.IDX,20180802,2,2,2,2,5600
NYHJ.IDX,20180802,2,2,2,2,23500
NYLA.IDX,20180802,18,18,18,18,59900
NYLB.IDX,20180802,10,10,10,10,39900
NYLC.IDX,20180802,2,2,2,2,10300
NYLD.IDX,20180802,0.01,0.01,0.01,0.01,3000
NYLE.IDX,20180802,0.01,0.01,0.01,0.01,6500
NYLF.IDX,20180802,0.01,0.01,0.01,0.01,2000
NYLG.IDX,20180802,0.01,0.01,0.01,0.01,1500
NYLH.IDX,20180802,12,12,12,12,23600
NYLI.IDX,20180802,3,3,3,3,5600
NYLJ.IDX,20180802,13,13,13,13,23500
OEX.IDX,20180802,1238.47,1252.09,1236.4,1250.66,842952700
OFIN.IDX,20180802,8310.75,8336.42,8278.32,8328.09,0
OILBR.IDX,20180802,74.97,74.97,73.53,73.53,0
OILSW.IDX,20180802,67.86,69,67.86,69,951421
OIV.IDX,20180802,26.24,26.24,24.76,25.14,0
ONE.IDX,20180802,1238.47,1252.09,1236.4,1250.66,0
OSX.IDX,20180802,146.98,149.54,146.7,148.75,0
OVX.IDX,20180802,25.94,26.38,25.37,25.73,0
PLD.IDX,20180802,913.2,919.4,902.2,915.5,5604
PLT.IDX,20180802,818.5,837,813.9,828.2,27857
QSHD.IDX,20180802,113,1699,113,1161,0
QSHF.IDX,20180802,-88,664,-1174,664,0
QSHR.IDX,20180802,0.22,1.57,0.22,1.57,0
QSHU.IDX,20180802,25,1825,25,1825,0
QVLD.IDX,20180802,6.33,619.44,6.33,619.44,0
QVLF.IDX,20180802,-3.8,595.25,-62.39,595.25,0
QVLR.IDX,20180802,0.4,1.96,0.3,1.96,0
QVLU.IDX,20180802,2.53,1214.7,2.53,1214.7,0
R1FD.IDX,20180802,37.43,61.85,37.43,60.52,0
R1FI.IDX,20180802,51.16,58.9,51.16,58.59,0
R1OF.IDX,20180802,61.13,65.71,61.03,65.51,0
R1OH.IDX,20180802,59.2,63.17,59.1,63.07,0
R1TH.IDX,20180802,61.34,64.8,61.34,64.19,0
R1TW.IDX,20180802,43.94,54.62,43.94,54.12,0
R2FD.IDX,20180802,48.28,65.45,48.28,65.03,0
R2FI.IDX,20180802,43.65,50.72,43.65,50.42,0
R2OF.IDX,20180802,58.73,62.41,58.68,62.34,0
R2OH.IDX,20180802,60.77,63.56,60.77,63.24,0
R2TH.IDX,20180802,62.36,64.45,62.17,64.03,0
R2TW.IDX,20180802,36.28,45.79,36.28,44.53,0
R3FD.IDX,20180802,44.71,64.17,44.71,63.58,0
R3FI.IDX,20180802,46.12,53.3,46.12,53.11,0
R3OF.IDX,20180802,59.49,63.43,59.42,63.35,0
R3OH.IDX,20180802,60.22,63.2,60.22,63.15,0
R3TH.IDX,20180802,61.99,64.4,61.99,64.08,0
R3TW.IDX,20180802,38.8,48.49,38.8,47.72,0
RTCM.IDX,20180802,202.94,203.25,202.56,202.75,3245400
RTRE.IDX,20180802,170.84,171.48,170.58,171.48,2591400
RVX.IDX,20180802,16.91,17.07,14.82,15.01,0
S1FD.IDX,20180802,26.92,55.76,26.92,54.8,0
S1FI.IDX,20180802,61.53,66.34,61.53,65.38,0
S1OF.IDX,20180802,68.26,72.11,68.26,71.15,0
S1OH.IDX,20180802,56.73,62.5,56.73,61.53,0
S1TH.IDX,20180802,56.73,61.53,56.73,61.53,0
S1TR.IDX,20180802,229.18,229.5,226.36,228.98,0
S1TW.IDX,20180802,55.76,65.38,54.8,62.5,0
S2TR.IDX,20180802,667.76,671.43,661.08,670.69,0
S3TR.IDX,20180802,1111.62,1111.62,1097.75,1107.2,0
S4FD.IDX,20180802,42.1,68.92,42.1,65.91,0
S4FI.IDX,20180802,45.36,54.38,45.36,52.88,0
S4OF.IDX,20180802,59.64,65.91,58.64,64.66,0
S4OH.IDX,20180802,57.64,62.9,57.64,62.9,0
S4TH.IDX,20180802,60.15,63.9,60.15,63.9,0
S4TR.IDX,20180802,436.89,438.2,435.02,437.79,0
S4TW.IDX,20180802,37.34,51.12,37.34,48.37,0
S5FD.IDX,20180802,30.09,55.64,30.09,52.87,0
S5FI.IDX,20180802,55.64,62.97,55.64,62.37,0
S5OF.IDX,20180802,62.57,67.72,62.57,66.93,0
S5OH.IDX,20180802,58.81,62.77,58.61,62.17,0
S5TH.IDX,20180802,60,63.16,59.4,62.97,0
S5TR.IDX,20180802,521.37,526.43,518.26,524.67,0
S5TW.IDX,20180802,49.9,60.39,49.7,59,0
S6CD.IDX,20180802,604.34,615.25,603.21,614.73,0
S6CS.IDX,20180802,2020.02,2026.41,1998.21,2021.47,0
S6EP.IDX,20180802,611.13,622.84,603.46,619.56,0
S6FD.IDX,20180802,50.08,69.88,50.08,68.44,0
S6FI.IDX,20180802,51.91,59.4,51.91,58.76,0
S6FP.IDX,20180802,1046.51,1052.25,1042.72,1051.37,0
S6HC.IDX,20180802,3208.75,3244.63,3195.99,3243.19,0
S6IP.IDX,20180802,1181.66,1193.22,1178.04,1191.94,0
S6MP.IDX,20180802,553.63,556.73,551.32,556.11,0
S6OF.IDX,20180802,64.22,68.88,64.22,67.94,0
S6OH.IDX,20180802,66.55,69.55,66.55,68.94,0
S6TH.IDX,20180802,66.88,68.71,66.72,67.94,0
S6TP.IDX,20180802,730.93,743.83,729.35,742.49,0
S6TR.IDX,20180802,1424.38,1425.64,1405.16,1425.18,0
S6TW.IDX,20180802,44.42,54.07,44.42,53.58,0
S6UP.IDX,20180802,680.15,685.87,677.3,684.97,0
S7TR.IDX,20180802,998.91,998.91,989.16,996.47,0
S8TR.IDX,20180802,988.03,988.03,975,982.89,0
S9TR.IDX,20180802,565.94,573.67,563.47,573.17,0
SAAB.IDX,20180802,1948.34,1952.77,1924.69,1930.85,0
SACC.IDX,20180802,3662.76,3662.8,3556.5,3586.04,0
SACN.IDX,20180802,247.92,247.92,242.4,244.09,0
SAER.IDX,20180802,73.45,75.16,73.42,73.98,0
SAIE.IDX,20180802,212.57,212.74,209.37,210.59,0
SAIU.IDX,20180802,190.44,190.45,186.97,188.01,0
SAJR.IDX,20180802,151.01,151.16,147.01,148.18,0
SAJT.IDX,20180802,115.64,115.73,112.56,113.45,0
SANA.IDX,20180802,4335.74,4408.11,4330.25,4401.4,0
SANC.IDX,20180802,4102.98,4182.69,4102.98,4172.65,0
SAPE.IDX,20180802,4064.92,4067.05,3996.14,4004.48,0
SAPT.IDX,20180802,95.71,96.2,95.15,95.55,0
SAPU.IDX,20180802,3381.88,3388.92,3333.95,3350.97,0
SAQA.IDX,20180802,3858.17,3860.29,3836.49,3857.31,0
SAQE.IDX,20180802,2928.26,2946.42,2921.46,2940.81,0
SAUE.IDX,20180802,141.57,144.86,141.51,142.6,0
SBAI.IDX,20180802,97.13,98,96,97.56,0
SBER.IDX,20180802,45.69,46.6,45.62,45.84,0
SBES.IDX,20180802,1437.68,1438.22,1407.42,1412.17,0
SBFD.IDX,20180802,20.83,25,16.66,25,0
SBFI.IDX,20180802,45.83,45.83,37.5,37.5,0
SBIX.IDX,20180802,346.84,351.84,346.41,351.45,0
SBNP.IDX,20180802,2422.9,2437.04,2403.63,2434.96,0
SBOF.IDX,20180802,41.66,50,41.66,50,0
SBOH.IDX,20180802,25,37.5,25,33.33,0
SBSE.IDX,20180802,2152.19,2152.19,2118.2,2133.28,0
SBSU.IDX,20180802,1886.11,1886.11,1848.24,1860.92,0
SBTH.IDX,20180802,33.33,37.5,33.33,37.5,0
SBTR.IDX,20180802,48.92,49.91,48.84,49.08,0
SBTW.IDX,20180802,45.83,45.83,37.5,41.66,0
SBUP.IDX,20180802,4962.26,5017.73,4945.47,5015.05,0
SCBR.IDX,20180802,46.6,46.65,45.65,45.87,0
SCII.IDX,20180802,75.6,75.94,74.18,75.13,0
SCIR.IDX,20180802,215.35,216.25,212.21,214.56,0
SCIS.IDX,20180802,202.54,203.39,199.59,201.8,0
SCIT.IDX,20180802,376.38,377.96,370.97,375.01,0
SCPC.IDX,20180802,2533.67,2533.67,2463.13,2465.26,0
SCRC.IDX,20180802,3936.55,3936.55,3812.06,3844.72,0
SCRE.IDX,20180802,5441.62,5441.69,5309.33,5327.07,0
SCSC.IDX,20180802,3028.26,3028.26,2918.27,2961.79,0
SCSE.IDX,20180802,2984.01,2984.01,2882.58,2914.26,0
SCUT.IDX,20180802,1493.12,1500.33,1459.27,1480.92,0
SCWI.IDX,20180802,204.82,205.71,201.33,202.74,0
SCWP.IDX,20180802,318.58,318.72,315.81,315.92,0
SCYE.IDX,20180802,111.8,111.85,111.47,111.47,0
SCYI.IDX,20180802,130.72,130.78,130.34,130.34,0
SDDE.IDX,20180802,561.61,564.53,558.62,564.17,0
SDEW.IDX,20180802,1572.93,1586.65,1565.29,1585.15,0
SDIP.IDX,20180802,123.44,124.09,123.2,124,0
SDIS.IDX,20180802,136.49,137.21,136.31,137.11,0
SDIT.IDX,20180802,148.22,149.01,147.94,148.9,0
SDPI.IDX,20180802,1614.01,1614.01,1586.99,1593.35,0
SDTI.IDX,20180802,1913.17,1913.17,1881.16,1888.7,0
SDTR.IDX,20180802,1285.31,1295.46,1281.6,1293.44,0
SDTS.IDX,20180802,1080.76,1091.63,1080.19,1091.63,0
SDTT.IDX,20180802,1280.77,1288.37,1274.89,1288.37,0
SEAN.IDX,20180802,810,811.07,802.05,804.51,0
SEBI.IDX,20180802,2288.71,2288.84,2247.98,2255.62,0
SECA.IDX,20180802,258.83,262.17,257.46,261.3,0
SECB.IDX,20180802,253.03,256.34,251.68,255.48,0
SECC.IDX,20180802,442.46,447.97,439.81,446.48,0
SEFD.IDX,20180802,9.67,22.58,6.45,16.12,0
SEFI.IDX,20180802,45.16,61.29,45.16,58.06,0
SEIB.IDX,20180802,2668.61,2668.61,2628.33,2640.33,0
SEIE.IDX,20180802,207.91,209.29,207.56,208.68,0
SEIT.IDX,20180802,161.04,161.8,160.83,161.21,0
SEIU.IDX,20180802,205.96,206.29,204.97,205.81,0
SEMT.IDX,20180802,1413.71,1413.71,1387.3,1391.26,0
SEOF.IDX,20180802,70.96,80.64,70.96,80.64,0
SEOH.IDX,20180802,70.96,74.19,67.74,70.96,0
SETH.IDX,20180802,70.96,70.96,70.96,70.96,0
SETW.IDX,20180802,32.25,41.93,29.03,41.93,0
SFFD.IDX,20180802,16.17,42.64,16.17,41.17,0
SFFI.IDX,20180802,42.64,58.82,42.64,54.41,0
SFOF.IDX,20180802,44.11,52.94,44.11,50,0
SFOH.IDX,20180802,39.7,45.58,36.76,44.11,0
SFTH.IDX,20180802,42.64,48.52,42.64,48.52,0
SFTR.IDX,20180802,1450.59,1458.26,1441.25,1450.51,0
SFTW.IDX,20180802,52.94,64.7,52.94,63.23,0
SG0A.IDX,20180802,258.69,262.73,258.38,258.69,0
SG0B.IDX,20180802,69.34,70.42,69.25,69.34,0
SG0C.IDX,20180802,733.15,744.67,732.27,733.14,0
SG0D.IDX,20180802,35.71,36.59,35.69,35.82,0
SG0E.IDX,20180802,377.59,386.96,377.45,378.73,0
SG0F.IDX,20180802,389.02,390.51,385.12,387.77,0
SG0G.IDX,20180802,366.47,367.87,362.79,365.29,0
SG0H.IDX,20180802,3875.2,3890.01,3836.37,3862.76,0
SG0I.IDX,20180802,388.9,397.4,385.21,395.64,0
SG1A.IDX,20180802,843.65,860.82,834.41,856.93,0
SG1B.IDX,20180802,370.73,393.36,370.73,372.8,0
SG1C.IDX,20180802,9.57,10.15,9.57,9.62,0
SG1D.IDX,20180802,101.25,107.48,101.25,101.82,0
SG1E.IDX,20180802,130.05,130.75,128.86,128.86,0
SG1F.IDX,20180802,28.34,28.5,28.08,28.08,0
SG1G.IDX,20180802,58.51,58.82,57.97,57.97,0
SG1H.IDX,20180802,141.84,142.57,139.14,140.17,0
SG1I.IDX,20180802,63.91,64.24,62.7,63.16,0
SG1J.IDX,20180802,306.08,312.78,303.18,311.39,0
SG2A.IDX,20180802,616.08,627.49,611.4,625.1,0
SG2B.IDX,20180802,415.95,423.65,412.79,422.04,0
SG2C.IDX,20180802,591.34,602.28,586.84,600,0
SG2D.IDX,20180802,81.3,82.75,80.67,81.38,0
SG2E.IDX,20180802,7.31,7.44,7.25,7.31,0
SG2F.IDX,20180802,25.5,25.95,25.3,25.52,0
SG2G.IDX,20180802,83.21,83.21,81.63,82.17,0
SG2H.IDX,20180802,8.48,8.48,8.32,8.37,0
SG2I.IDX,20180802,41.69,41.69,40.9,41.17,0
SG2J.IDX,20180802,75.67,76.06,74.21,74.78,0
SG3A.IDX,20180802,534.9,535.34,525.71,531.91,0
SG3B.IDX,20180802,3732.33,3735.36,3668.15,3711.44,0
SG3C.IDX,20180802,301.34,307.73,301.13,302.78,0
SG3D.IDX,20180802,6.73,6.87,6.73,6.76,0
SG3E.IDX,20180802,71.26,72.77,71.21,71.6,0
SG3F.IDX,20180802,125.69,126.46,124.78,126.39,0
SG3G.IDX,20180802,53.2,53.53,52.82,53.5,0
SG3H.IDX,20180802,371.17,373.44,368.48,373.23,0
SG3I.IDX,20180802,370.82,380.08,366.81,377.94,0
SG3J.IDX,20180802,436.87,437.23,429.36,434.43,0
SG4A.IDX,20180802,565.31,577.89,557.73,574.64,0
SG4B.IDX,20180802,352.25,358.08,349.55,356.65,0
SG4C.IDX,20180802,101.28,102.96,100.51,102.55,0
SG4D.IDX,20180802,177.47,180.25,175.95,179.52,0
SG4E.IDX,20180802,135.66,138.49,134.54,137.9,0
SG4F.IDX,20180802,516.97,527.19,512.16,524.89,0
SG4G.IDX,20180802,179.5,179.94,177.11,178.79,0
SG4H.IDX,20180802,118.09,118.38,116.52,117.63,0
SG4I.IDX,20180802,145.65,146,143.7,145.07,0
SG4J.IDX,20180802,204.87,209.99,202.66,208.81,0
SG5A.IDX,20180802,390.38,397.09,389.01,394.8,0
SG5B.IDX,20180802,555,564.53,553.05,561.29,0
SG5C.IDX,20180802,714.71,715.82,709.65,710.35,0
SG5D.IDX,20180802,97.48,97.63,96.79,96.89,0
SG5E.IDX,20180802,644.65,645.64,640.08,640.71,0
SG5F.IDX,20180802,342.24,352.81,342.03,343.18,0
SG5G.IDX,20180802,22.77,23.48,22.76,22.84,0
SG5H.IDX,20180802,240.87,248.36,240.73,241.54,0
SG5I.IDX,20180802,254.72,259.72,253.38,258.9,0
SG5J.IDX,20180802,594.43,604.64,592.34,601.15,0
SG6A.IDX,20180802,860.84,877.75,856.17,874.96,0
SG6B.IDX,20180802,182.23,182.57,180.38,181,0
SG6C.IDX,20180802,1271.63,1274.01,1258.69,1263.09,0
SG6D.IDX,20180802,173.06,183.26,173.06,174.75,0
SG6E.IDX,20180802,19.31,20.46,19.31,19.5,0
SG6F.IDX,20180802,27.46,29.1,27.46,27.73,0
SG6G.IDX,20180802,318.71,323.43,316.46,317.13,0
SG6H.IDX,20180802,196.02,198.92,194.63,195.05,0
SG6I.IDX,20180802,343.17,348.25,340.74,341.47,0
SG6J.IDX,20180802,226.17,230.62,224.99,229.88,0
SG7A.IDX,20180802,15.48,15.48,15.12,15.14,0
SG7B.IDX,20180802,113.66,113.66,111.03,111.14,0
SG7C.IDX,20180802,385.79,389.59,384.27,387.15,0
SG7D.IDX,20180802,199.06,200.95,198.21,199.69,0
SG7E.IDX,20180802,2104.19,2124.17,2095.13,2110.8,0
SG7F.IDX,20180802,376.36,378.07,373.03,375.25,0
SG7G.IDX,20180802,339.33,340.8,336.33,338.33,0
SG7H.IDX,20180802,3588.29,3603.74,3556.57,3577.71,0
SG7I.IDX,20180802,169.79,169.8,167.83,168.47,0
SG7J.IDX,20180802,74.46,74.46,72.73,72.81,0
SG8A.IDX,20180802,129.13,132.36,128.42,131.84,0
SG8B.IDX,20180802,9.79,10.04,9.74,10,0
SG8C.IDX,20180802,17.92,18.37,17.82,18.3,0
SG8D.IDX,20180802,217.52,217.52,212.54,213.34,0
SG8E.IDX,20180802,180.11,180.11,175.98,176.65,0
SG8F.IDX,20180802,339.7,339.7,331.8,333.18,0
SG8G.IDX,20180802,162.88,164.09,162.37,162.46,0
SG8H.IDX,20180802,323.75,326.14,322.74,322.93,0
SG8I.IDX,20180802,1721.81,1734.6,1716.43,1717.42,0
SG8J.IDX,20180802,1794.88,1794.99,1774.2,1780.94,0
SG9A.IDX,20180802,61.5,62.37,61.09,62.13,0
SG9B.IDX,20180802,101.8,103.24,101.12,102.83,0
SG9C.IDX,20180802,465.98,472.18,463.4,470.41,0
SG9D.IDX,20180802,397.08,402.06,394.55,400.54,0
SG9E.IDX,20180802,4162.29,4214.52,4135.84,4198.66,0
SG9F.IDX,20180802,193.91,196.67,192.83,195.94,0
SG9G.IDX,20180802,84.66,85.8,84.12,85.48,0
SG9H.IDX,20180802,714.61,724.22,710.02,721.53,0
SG9I.IDX,20180802,248.2,253.49,245.98,252.36,0
SG9J.IDX,20180802,226.58,229.96,225.26,229.07,0
SGAA.IDX,20180802,1619.95,1639.1,1617.19,1629.45,0
SGAB.IDX,20180802,1657.1,1684.2,1656.68,1674.28,0
SGAC.IDX,20180802,4403.34,4458.77,4388.57,4455.21,0
SGAD.IDX,20180802,4504.42,4590.95,4497.54,4577.79,0
SGCC.IDX,20180802,264.3,267.87,262.84,266.9,0
SGCR.IDX,20180802,132.8,133.03,131.71,132,0
SGDO.IDX,20180802,149.19,149.33,148.54,148.84,0
SGIA.IDX,20180802,223.83,223.83,220.84,223.28,0
SGIB.IDX,20180802,806.37,818.93,799.83,818.14,0
SGID.IDX,20180802,777.43,791.58,773.1,791.12,0
SGIF.IDX,20180802,217.8,220.03,216.64,219.74,0
SGIR.IDX,20180802,123.3,123.5,122.29,122.49,0
SGJ.IDX,20180802,229.04,233.82,227.15,232.82,0
SGK.IDX,20180802,293.3,300.53,293.19,294.18,0
SGLN.IDX,20180802,257.21,263.73,257.21,263.61,0
SGLS.IDX,20180802,225.51,231.21,225.51,231.13,0
SGMA.IDX,20180802,189.75,190.06,188.2,188.52,0
SGME.IDX,20180802,1493.56,1493.56,1471.58,1476.44,0
SGMU.IDX,20180802,1180.84,1180.84,1161.81,1165.91,0
SGON.IDX,20180802,412.61,412.99,410.82,411.63,0
SGP.IDX,20180802,1603.04,1605.3,1591.91,1593.53,0
SGPA.IDX,20180802,213.01,213.37,211.25,211.71,0
SGPG.IDX,20180802,139.76,142.39,139.56,140.17,0
SGPP.IDX,20180802,72.37,73.3,71.92,73.03,0
SGPR.IDX,20180802,48.69,49.62,48.62,48.84,0
SGPT.IDX,20180802,126.79,128.41,125.99,127.94,0
SGQA.IDX,20180802,1144.54,1167.47,1132.9,1162.17,0
SGQB.IDX,20180802,251.19,256.43,249.07,255.28,0
SGQC.IDX,20180802,320.06,326.37,316.99,324.88,0
SGQD.IDX,20180802,1218.14,1242.17,1206.49,1236.49,0
SGQE.IDX,20180802,160.42,160.65,159.31,159.47,0
SGQF.IDX,20180802,1457.19,1459.3,1447.08,1448.55,0
SGQG.IDX,20180802,421.36,426.13,419.48,424.16,0
SGQH.IDX,20180802,223.51,225.91,222.38,224.87,0
SGQI.IDX,20180802,2362.59,2387.88,2350.66,2376.96,0
SGQJ.IDX,20180802,300.71,306.74,297.65,305.35,0
SGRC.IDX,20180802,113.21,113.77,112.54,113.01,0
SGRE.IDX,20180802,88.61,89.04,88.08,88.45,0
SGRG.IDX,20180802,27.85,28.38,27.82,27.94,0
SGRM.IDX,20180802,142.8,142.82,141.73,141.83,0
SGRT.IDX,20180802,79.34,81.19,79.31,79.92,0
SGSA.IDX,20180802,754.49,756.1,750.24,751.22,0
SGSB.IDX,20180802,57.72,57.84,57.39,57.47,0
SGSC.IDX,20180802,524.5,525.62,521.55,522.22,0
SGSD.IDX,20180802,358.01,358.7,351.76,356.32,0
SGSE.IDX,20180802,253.49,256.92,252.1,255.99,0
SGSF.IDX,20180802,354.44,355.13,348.45,352.77,0
SGSG.IDX,20180802,3749.43,3756.71,3686.02,3731.76,0
SGSH.IDX,20180802,110.31,113.68,109.15,111.47,0
SGSJ.IDX,20180802,8.26,8.51,8.17,8.34,0
SGSK.IDX,20180802,75.07,77.36,74.28,75.86,0
SGSM.IDX,20180802,182.81,184.39,182.12,182.97,0
SGSN.IDX,20180802,1932.5,1949.19,1925.1,1934.11,0
SGSO.IDX,20180802,434.36,442.26,429.63,439.25,0
SGSP.IDX,20180802,1081.08,1100.74,1069.29,1093.23,0
SGSQ.IDX,20180802,2802.98,2854.1,2772.56,2834.5,0
SGSR.IDX,20180802,378.79,402.2,378.79,380.32,0
SGSS.IDX,20180802,7.87,8.36,7.87,7.9,0
SGST.IDX,20180802,83.29,88.48,83.29,83.63,0
SGSU.IDX,20180802,201.88,204.44,199.51,202.86,0
SGSV.IDX,20180802,59.77,60.53,59.08,60.07,0
SGSW.IDX,20180802,123.38,124.95,121.94,123.98,0
SGSX.IDX,20180802,358.3,361.46,357.01,358.68,0
SGT.IDX,20180802,2681.51,2715.82,2664.66,2705.9,0
SGTR.IDX,20180802,232.12,232.52,230.2,230.71,0
SGV.IDX,20180802,244.43,244.5,241.61,242.53,0
SGWN.IDX,20180802,2744.8,2793.61,2733.45,2793.29,0
SGWP.IDX,20180802,2375.78,2418.02,2366.03,2417.68,0
SGWT.IDX,20180802,157.6,159.18,157.08,158.08,0
SGX.IDX,20180802,457.52,463.71,455,462.02,0
SGY.IDX,20180802,343.86,344.5,340.37,341.55,0
SHTR.IDX,20180802,1366.76,1376.8,1362.03,1375.99,0
SIDO.IDX,20180802,2135.57,2137.1,2111.68,2115.09,0
SIFD.IDX,20180802,24.28,50,22.85,47.14,0
SIFI.IDX,20180802,70,78.57,70,75.71,0
SIII.IDX,20180802,1668.43,1668.9,1649.14,1651.9,0
SIIP.IDX,20180802,94.54,94.96,94.52,94.94,0
SIIS.IDX,20180802,102.36,102.78,102.33,102.76,0
SIIT.IDX,20180802,113.53,114.03,113.5,114.01,0
SIOF.IDX,20180802,64.28,72.85,62.85,71.42,0
SIOH.IDX,20180802,55.71,62.85,55.71,61.42,0
SIPR.IDX,20180802,1154.18,1154.18,1132.81,1136.05,0
SIRI.IDX,20180802,167.05,167.2,166.99,167.16,0
SIRP.IDX,20180802,126.52,126.53,125.23,125.34,0
SITH.IDX,20180802,57.14,61.42,57.14,60,0
SITR.IDX,20180802,566.18,566.18,559.38,563.93,0
SITW.IDX,20180802,71.42,81.42,71.42,78.57,0
SIUT.IDX,20180802,21.17,21.43,20.92,20.96,0
SJPA.IDX,20180802,1603.65,1608.6,1586.49,1588.69,0
SJPB.IDX,20180802,1898.09,1904.25,1873.63,1877.15,0
SJPC.IDX,20180802,3124.69,3138.33,3092.19,3096.23,0
SJPD.IDX,20180802,1431.16,1435.28,1415.95,1418.14,0
SJPE.IDX,20180802,1386.5,1402.35,1385.13,1391.67,0
SJRI.IDX,20180802,3034.94,3048.16,3002.71,3008.53,0
SJTR.IDX,20180802,1357.07,1374.17,1340.66,1371.81,0
SKFD.IDX,20180802,17.33,66.66,17.33,61.33,0
SKFI.IDX,20180802,30.66,48,30.66,48,0
SKOF.IDX,20180802,61.33,66.66,61.33,65.33,0
SKOH.IDX,20180802,62.66,69.33,62.66,69.33,0
SKTH.IDX,20180802,72,73.33,70.66,73.33,0
SKTR.IDX,20180802,623.61,623.61,611.94,619.14,0
SKTW.IDX,20180802,26.66,44,26.66,41.33,0
SLAC.IDX,20180802,5493.98,5530.4,5433.03,5517.16,0
SLCN.IDX,20180802,251.5,252.93,250.02,252.7,0
SLCT.IDX,20180802,336.01,337.92,334.03,337.61,0
SLCU.IDX,20180802,308.04,309.79,306.23,309.51,0
SLEE.IDX,20180802,115.79,117.43,115.73,116.7,0
SLER.IDX,20180802,59.91,60.76,59.88,60.38,0
SLEW.IDX,20180802,1233.35,1243.13,1227.84,1242.29,0
SLFD.IDX,20180802,52.17,78.26,52.17,76.08,0
SLFI.IDX,20180802,36.95,43.47,32.6,43.47,0
SLOF.IDX,20180802,52.17,60.86,52.17,54.34,0
SLOH.IDX,20180802,54.34,60.86,54.34,56.52,0
SLPE.IDX,20180802,1111.02,1111.24,1100.69,1103.89,0
SLPX.IDX,20180802,288.49,293.99,287.61,293.51,0
SLRT.IDX,20180802,64.72,65.63,64.69,65.23,0
SLTH.IDX,20180802,56.52,60.86,54.34,60.86,0
SLTW.IDX,20180802,28.26,43.47,28.26,43.47,0
SLUN.IDX,20180802,7575.41,7665.66,7485.03,7651.14,0
SLUT.IDX,20180802,8899.98,8913.92,8826.2,8890.24,0
SLV.IDX,20180802,15.41,15.49,15.3,15.39,58314
SML.IDX,20180802,1045.12,1058.68,1044.54,1058.15,357305700
SMPR.IDX,20180802,1207.28,1207.28,1185.95,1188.79,0
SMRW.IDX,20180802,7052.96,7115.77,7021.8,7109.19,0
SMSS.IDX,20180802,7673.78,7733.58,7623.84,7730.53,0
SMTI.IDX,20180802,1467.29,1467.54,1441.62,1445.06,0
SMTR.IDX,20180802,215.51,215.87,213.75,214.11,0
SMXT.IDX,20180802,159.98,160.24,158.92,160.2,0
SNAC.IDX,20180802,306.38,306.38,298.9,300.49,0
SNCH.IDX,20180802,151.98,151.98,149.34,149.44,0
SNCT.IDX,20180802,191.97,191.97,188.54,188.66,0
SNER.IDX,20180802,70.51,71.33,70.43,70.63,0
SNNE.IDX,20180802,3249.14,3269.03,3244.73,3263.74,0
SNNT.IDX,20180802,4280.64,4284.6,4259.91,4281.08,0
SNRE.IDX,20180802,2362.64,2362.64,2334.73,2351.05,0
SNRT.IDX,20180802,76.16,77.06,76.09,76.3,0
SNRU.IDX,20180802,2737.91,2738.06,2696.36,2712.41,0
SNTE.IDX,20180802,203.83,203.83,200,200.15,0
SNUI.IDX,20180802,116.9,118.27,116.79,117.11,0
SOBC.IDX,20180802,28.12,28.21,27.81,28.2,0
SOCC.IDX,20180802,32.71,32.81,32.25,32.69,0
SOTR.IDX,20180802,702.89,702.89,695.7,696.19,0
SP500.IDX,20180802,2800.48,2829.91,2796.34,2827.22,2040387000
SPAA.IDX,20180802,83.88,83.88,82.56,82.77,0
SPAB.IDX,20180802,113.93,113.96,112.58,113.16,0
SPAC.IDX,20180802,67.38,67.4,66.4,66.56,0
SPAD.IDX,20180802,581.56,586.35,575.44,583.86,0
SPEE.IDX,20180802,150.03,150.3,149.11,149.68,0
SPER.IDX,20180802,610.59,615.61,604.23,613,0
SPEY.IDX,20180802,146.67,146.67,145.27,145.67,0
SPFD.IDX,20180802,31.25,78.12,31.25,75,0
SPFI.IDX,20180802,75,81.25,71.87,81.25,0
SPIN.IDX,20180802,217.22,222.32,216.4,220.14,0
SPIR.IDX,20180802,175.58,179.71,174.91,177.94,0
SPLR.IDX,20180802,612.05,626.43,609.73,620.29,0
SPOF.IDX,20180802,68.75,75,68.75,71.87,0
SPOH.IDX,20180802,46.87,50,46.87,46.87,0
SPPR.IDX,20180802,972.99,973.46,969.22,970.62,0
SPRL.IDX,20180802,143.67,143.67,141.32,142.18,0
SPRT.IDX,20180802,1067.03,1075.8,1055.91,1071.24,0
SPTH.IDX,20180802,43.75,53.12,40.62,53.12,0
SPTW.IDX,20180802,68.75,71.87,59.37,71.87,0
SPUS.IDX,20180802,208.46,208.5,206.22,206.26,0
SPX.IDX,20180802,2800.48,2829.91,2796.34,2827.22,0
SPXT.IDX,20180802,5519.39,5577.39,5511.3,5572.08,0
SQTR.IDX,20180802,2078.79,2103.81,2059.38,2101.26,0
SRER.IDX,20180802,135.01,135.12,134.96,135.09,0
SRFF.IDX,20180802,103.9,103.91,103.9,103.91,0
SRFI.IDX,20180802,463.83,464.74,459.35,464.02,0
SRIC.IDX,20180802,4106.48,4106.48,4025,4045.21,0
SRIE.IDX,20180802,4380.89,4380.89,4309.44,4335.59,0
SRMP.IDX,20180802,1766.58,1768.51,1755.33,1758.31,0
SRPR.IDX,20180802,183.03,183.07,182.11,182.43,0
SRTR.IDX,20180802,408.64,408.97,405.89,406.48,0
SRWI.IDX,20180802,7810.05,7845.27,7765.09,7838.56,0
SS1E.IDX,20180802,2852.11,2855.94,2819.31,2854.61,0
SS1J.IDX,20180802,2284.61,2284.61,2247.33,2276.75,0
SS2E.IDX,20180802,3629.93,3648.63,3598.07,3646.46,0
SS2J.IDX,20180802,3795.14,3804.57,3760.41,3799.97,0
SS3E.IDX,20180802,11888.25,12001.92,11841.29,11990.3,0
SS3J.IDX,20180802,4464.81,4530.51,4460.08,4527.27,0
SS4E.IDX,20180802,9743.31,9852.33,9660.89,9846.39,0
SS4J.IDX,20180802,3869.35,3869.37,3826.74,3861.45,0
SS5E.IDX,20180802,1376.91,1388.49,1369.69,1384.69,0
SS5J.IDX,20180802,934.27,941.49,929.23,938.16,0
SSAE.IDX,20180802,456.59,457.16,453.58,454.32,0
SSAI.IDX,20180802,712.41,713.26,707.71,708.86,0
SSAU.IDX,20180802,519.41,519.83,514.04,515.62,0
SSAX.IDX,20180802,4787.21,4787.21,4662.36,4681.3,0
SSBE.IDX,20180802,2997.79,2997.79,2948.9,2966.8,0
SSBR.IDX,20180802,2803.58,2804.81,2755.27,2769.11,0
SSCA.IDX,20180802,305.7,305.72,300.21,300.74,0
SSCB.IDX,20180802,278.53,278.55,269.56,271.65,0
SSCE.IDX,20180802,308.7,308.76,304.34,304.42,0
SSCH.IDX,20180802,585.9,585.9,571.7,574.33,0
SSCK.IDX,20180802,284.11,284.14,279.12,279.6,0
SSCL.IDX,20180802,270.64,270.66,266.97,269.75,0
SSCM.IDX,20180802,9450.7,9512.77,9397.95,9505.05,0
SSCP.IDX,20180802,208.52,208.66,205.77,205.88,0
SSCQ.IDX,20180802,462.42,462.88,452.72,453.4,0
SSCS.IDX,20180802,397.58,398.16,393.37,393.55,0
SSCU.IDX,20180802,398.76,398.87,392.86,393.61,0
SSCW.IDX,20180802,317.19,317.29,313.13,313.22,0
SSDI.IDX,20180802,4.25,4.55,4.25,4.55,0
SSEN.IDX,20180802,230.55,230.9,228.93,230.87,0
SSER.IDX,20180802,222.39,224.2,222.27,224.13,0
SSEW.IDX,20180802,322.83,326.1,321.82,323.86,0
SSFB.IDX,20180802,33.82,33.82,33.58,33.68,0
SSFD.IDX,20180802,81.81,93.93,78.78,81.81,0
SSFI.IDX,20180802,87.87,90.9,81.81,81.81,0
SSGA.IDX,20180802,177.87,181.12,177.34,180.46,0
SSGC.IDX,20180802,272.18,274.9,271.13,273.58,0
SSGD.IDX,20180802,3433.58,3465.53,3433.25,3461.19,0
SSGE.IDX,20180802,2431.1,2431.14,2393.34,2408.2,0
SSGF.IDX,20180802,1429.31,1430.16,1410.51,1417.89,0
SSGG.IDX,20180802,266.66,267.27,260.25,262.01,0
SSGH.IDX,20180802,3361.87,3367.5,3344.22,3361.53,0
SSGI.IDX,20180802,4324.08,4361.87,4279.25,4356.9,0
SSGL.IDX,20180802,2392.31,2392.34,2371.35,2386.11,0
SSGM.IDX,20180802,2784.55,2784.75,2731.61,2744.65,0
SSGN.IDX,20180802,2735.88,2736.6,2704.26,2715.34,0
SSGO.IDX,20180802,377.93,387,373.93,384.92,0
SSGP.IDX,20180802,221.41,223.64,220.54,222.56,0
SSGR.IDX,20180802,386.93,390.67,385.29,388.81,0
SSGS.IDX,20180802,2832.2,2839.08,2823.55,2835.77,0
SSGT.IDX,20180802,1119.41,1119.41,1109.04,1110.18,0
SSGU.IDX,20180802,1501.14,1504.26,1490.55,1500.06,0
SSGX.IDX,20180802,556.39,570.03,550.45,566.89,0
SSGZ.IDX,20180802,974.34,996.12,961.94,990.61,0
SSHE.IDX,20180802,1461.87,1461.87,1445.99,1450.18,0
SSHJ.IDX,20180802,1707.99,1711.86,1688.36,1690.48,0
SSHX.IDX,20180802,2505.07,2522.99,2487.67,2519.49,0
SSIA.IDX,20180802,84.92,85.54,84.21,85.23,0
SSIB.IDX,20180802,29.97,30.19,29.72,30.08,0
SSIC.IDX,20180802,52.39,52.78,51.96,52.58,0
SSIP.IDX,20180802,112.99,113.5,112.95,113.49,0
SSIS.IDX,20180802,122.93,123.47,122.9,123.46,0
SSIT.IDX,20180802,135.68,136.3,135.63,136.28,0
SSLF.IDX,20180802,1147.38,1148.54,1131.73,1132.58,0
SSLS.IDX,20180802,216.41,218.19,216.28,218.12,0
SSNI.IDX,20180802,185.53,188.44,183.34,188.27,0
SSOF.IDX,20180802,84.84,93.93,84.84,84.84,0
SSOH.IDX,20180802,90.9,93.93,90.9,90.9,0
SSPA.IDX,20180802,1601.99,1601.99,1579.61,1591.05,0
SSPE.IDX,20180802,1577.71,1577.71,1556.35,1559.5,0
SSPF.IDX,20180802,779.55,779.55,762.8,764.89,0
SSPI.IDX,20180802,1897.79,1897.79,1879.31,1892.64,0
SSPL.IDX,20180802,804.08,815.43,797.44,814.42,0
SSPN.IDX,20180802,6386.59,6454.2,6377.66,6448.25,0
SSPT.IDX,20180802,1068.12,1068.12,1052.93,1054.45,0
SSPU.IDX,20180802,1652.55,1652.55,1627.45,1632.29,0
SSRF.IDX,20180802,777.23,778.32,776.36,778.32,0
SSRW.IDX,20180802,8295.72,8350.9,8252.58,8342.49,0
SSTH.IDX,20180802,78.78,90.9,78.78,87.87,0
SSTU.IDX,20180802,398.65,401.63,396.74,400.85,0
SSTW.IDX,20180802,75.75,81.81,66.66,78.78,0
SSUC.IDX,20180802,291.92,295.07,290.72,293.39,0
SSUP.IDX,20180802,63.57,64.23,63.28,63.86,0
SSUT.IDX,20180802,111.1,112.25,110.6,111.62,0
SSWP.IDX,20180802,90.15,91.07,89.87,90.44,0
STCE.IDX,20180802,596.89,597.71,591.69,595.28,0
STCL.IDX,20180802,583.36,583.65,576.49,579.34,0
STFE.IDX,20180802,2007.72,2022.21,2001.46,2015.26,0
STFU.IDX,20180802,1962.09,1968.25,1950.38,1961.3,0
STIC.IDX,20180802,1239.92,1250.03,1226.15,1250.03,0
STIF.IDX,20180802,1903.92,1915.6,1901.34,1912.48,0
STIL.IDX,20180802,1250.83,1277.5,1236,1270.55,0
STIR.IDX,20180802,2508.24,2510.56,2496.1,2508.5,0
STIS.IDX,20180802,1049.89,1067.2,1046.77,1067.2,0
STMP.IDX,20180802,293.01,299.21,292.46,298.39,0
STNC.IDX,20180802,744.08,744.4,742.64,744.11,17176700
STNU.IDX,20180802,770.2,771.04,770.1,770.98,17317200
STRA.IDX,20180802,153.72,153.74,153.05,153.65,0
STRB.IDX,20180802,122.35,122.38,122.08,122.35,0
STRC.IDX,20180802,136.6,136.62,136.15,136.56,0
STRD.IDX,20180802,119.24,119.28,119.04,119.25,0
STRL.IDX,20180802,5815.4,5842.39,5750.81,5819.6,0
STRN.IDX,20180802,4931.51,4983.34,4924.28,4978.59,0
STRS.IDX,20180802,162.31,163.27,161.34,161.49,0
STRT.IDX,20180802,371.86,373.65,370.51,372.52,0
STRU.IDX,20180802,927.32,948.05,927.32,946.33,0
STSI.IDX,20180802,1012.53,1026.34,990.16,996.02,0
STSU.IDX,20180802,1193.56,1195.28,1181.09,1182.5,0
STSY.IDX,20180802,1122.07,1124.55,1110.04,1111.54,0
STTR.IDX,20180802,1483.16,1522.39,1474.01,1517.26,0
SUCD.IDX,20180802,363.45,365.8,361,365.5,0
SUCS.IDX,20180802,376.23,380.78,375.63,380.31,0
SUEP.IDX,20180802,405.9,405.9,400.46,403.81,0
SUFD.IDX,20180802,41.37,79.31,20.68,55.17,0
SUFI.IDX,20180802,93.1,96.55,89.65,89.65,0
SUFP.IDX,20180802,198.07,198.45,196.16,198.14,0
SUHC.IDX,20180802,401.95,404,400.02,403.12,0
SUIP.IDX,20180802,383.66,383.66,379.81,383.02,0
SUJP.IDX,20180802,166.54,166.82,164.85,165.55,0
SUKP.IDX,20180802,1539.84,1539.84,1519.88,1524.96,0
SUKS.IDX,20180802,1227.42,1227.42,1207.52,1209.99,0
SUMI.IDX,20180802,320.56,320.6,315.19,318.71,0
SUNI.IDX,20180802,109.89,110.5,108.76,110.13,0
SUOF.IDX,20180802,89.65,93.1,89.65,93.1,0
SUOH.IDX,20180802,93.1,93.1,86.2,93.1,0
SUPI.IDX,20180802,314.89,317.3,312.86,316.56,0
SURI.IDX,20180802,314.11,314.77,312.45,313.32,0
SUTH.IDX,20180802,82.75,82.75,62.06,82.75,0
SUTP.IDX,20180802,175.97,178.45,174.52,178.23,0
SUTW.IDX,20180802,68.96,89.65,31.03,79.31,0
SVFD.IDX,20180802,58.73,71.42,50.79,68.25,0
SVFI.IDX,20180802,73.01,73.01,71.42,73.01,0
SVOF.IDX,20180802,77.77,79.36,76.19,79.36,0
SVOH.IDX,20180802,74.6,77.77,74.6,77.77,0
SVTH.IDX,20180802,69.84,73.01,69.84,71.42,0
SVTR.IDX,20180802,170.71,170.71,168.85,170.28,0
SVTW.IDX,20180802,57.14,69.84,53.96,68.25,0
SW0B.IDX,20180802,65.16,65.18,63.97,64.25,0
SW0C.IDX,20180802,82.44,82.46,80.93,81.05,0
SW0D.IDX,20180802,114.12,114.25,112.51,112.63,0
SW0E.IDX,20180802,127.14,127.22,125.34,125.41,0
SW0F.IDX,20180802,148.73,148.77,147.49,147.52,0
SW0G.IDX,20180802,165.97,166.01,164.47,164.51,0
SW0H.IDX,20180802,69.19,69.28,68.06,68.11,0
SW0I.IDX,20180802,148.75,149.06,146.95,147.36,0
SW1A.IDX,20180802,53.05,53.08,52.53,52.55,0
SW1B.IDX,20180802,464.43,464.89,459.42,459.58,0
SW1C.IDX,20180802,281.92,281.96,277.99,278.19,0
SW1J.IDX,20180802,80.15,80.17,78.95,78.98,0
SWFI.IDX,20180802,1144.15,1146.36,1133.51,1144.5,0
SWIB.IDX,20180802,2627.62,2627.62,2597.44,2601.22,0
SWIT.IDX,20180802,3282.54,3282.54,3228.58,3233.94,0
SWML.IDX,20180802,401.27,411.04,401.27,409.61,0
SWSP.IDX,20180802,266.03,269.57,264.69,268.76,0
SWTE.IDX,20180802,386.31,388.57,384.17,388.21,0
SWTM.IDX,20180802,507.32,511.69,505.09,511.4,0
SWTS.IDX,20180802,485.76,488.05,483.67,487.75,0
SWTT.IDX,20180802,400.11,402.52,397.96,402.17,0
SWUB.IDX,20180802,2140.07,2149.47,2123.62,2148.43,0
SWUL.IDX,20180802,1005.46,1007.42,1001.41,1002.02,0
SWUT.IDX,20180802,2912.6,2917.35,2886.8,2915.07,0
SXTR.IDX,20180802,690.99,696.28,686.55,694.64,0
SYFD.IDX,20180802,21.25,52.5,20,48.75,0
SYFI.IDX,20180802,36.25,46.25,36.25,46.25,0
SYOF.IDX,20180802,47.5,51.25,43.75,50,0
SYOH.IDX,20180802,46.25,48.75,46.25,47.5,0
SYTH.IDX,20180802,52.5,53.75,51.25,52.5,0
SYTR.IDX,20180802,1116.67,1123.69,1110.07,1121.74,0
SYTW.IDX,20180802,27.5,38.75,26.25,38.75,0
SZTR.IDX,20180802,2844.23,2883.54,2826.73,2881.82,0
TACK.IDX,20180802,9996,10396,9864,10099,0
TACX.IDX,20180802,-4,396,-136,99,0
TICK.IDX,20180802,9994,10712,9451,10169,0
TICX.IDX,20180802,-6,712,-549,169,0
TNX.IDX,20180802,2.98,3,2.98,2.98,0
TOOC.IDX,20180802,18930.12,19022.38,18846.05,19011.22,177619800
TQCK.IDX,20180802,10003,10594,9672,10478,0
TQCX.IDX,20180802,3,594,-328,478,0
TRIA.IDX,20180802,0.84,1.79,0.45,1.4,0
TRIN.IDX,20180802,0.58,1.64,0.54,1.14,0
TRIQ.IDX,20180802,0.55,1.16,0.55,0.8,0
TTCD.IDX,20180802,220.11,222.39,219.7,222.16,14356500
TTCS.IDX,20180802,539.75,540.34,534.74,539.56,2292100
TTEN.IDX,20180802,206.58,207.28,204.11,206.08,41933500
TTFS.IDX,20180802,304.17,304.79,302.26,304.59,16917500
TTGD.IDX,20180802,179.16,180.05,178.45,178.79,44182300
TTHC.IDX,20180802,88.78,90.03,88.07,89.75,12940800
TTIN.IDX,20180802,265.56,267.89,264.24,267.27,18665800
TTMT.IDX,20180802,238.77,241.9,238.1,240.56,42917300
TTRE.IDX,20180802,316.87,317.43,316.07,317.42,3320600
TTTK.IDX,20180802,76.88,78.94,76.65,78.94,8508800
TTTS.IDX,20180802,166.87,167.08,165.75,166.76,3418200
TTUT.IDX,20180802,230.91,231.61,230.06,230.89,4675700
TXBE.IDX,20180802,185.48,185.79,184.14,185.45,57596200
TXBM.IDX,20180802,123.01,123.83,122.37,123.78,57403600
TXCT.IDX,20180802,134.94,136.62,134.78,136.5,2366100
TXCX.IDX,20180802,16339.16,16418.79,16266.59,16409.16,177619800
TXDC.IDX,20180802,131.4,131.94,130.75,131.84,113128300
TXDE.IDX,20180802,340.89,342.86,339.58,342.45,6682400
TXDV.IDX,20180802,265.73,266.99,264.59,266.83,47487600
TXEI.IDX,20180802,110.26,110.56,109.67,110.47,37559200
TXEW.IDX,20180802,150.53,151.5,149.96,151.36,78359000
TXFO.IDX,20180802,999.71,1005.57,997.99,1005.16,99260700
TXGM.IDX,20180802,70.41,70.85,70.27,70.71,118262700
TXOE.IDX,20180802,252.92,254.32,250.42,253.44,22743000
TXPR.IDX,20180802,710.06,710.32,709.68,709.74,1882600
TXSC.IDX,20180802,1075.52,1080.63,1069.71,1079.72,78359000
TXSI.IDX,20180802,133.09,134.67,132.65,134.27,19480500
TXSX.IDX,20180802,972.61,977.24,967.36,976.42,78359000
TXTW.IDX,20180802,632.75,636.89,631.83,635.59,69361900
TYX.IDX,20180802,3.11,3.13,3.11,3.12,0
UNCA.IDX,20180802,20,20,8,16,3537600
UNCE.IDX,20180802,34,173,11,173,4625900
UNCN.IDX,20180802,84,84,32,54,37545200
UNCQ.IDX,20180802,179,179,87,121,30255300
UNCS.IDX,20180802,130,242,130,234,19101100
UNCT.IDX,20180802,283,283,147,191,71338100
UNCV.IDX,20180802,124,333,124,333,39351800
UNCX.IDX,20180802,254,567,254,567,58452900
UOI.IDX,20180802,14.06,14.42,13.91,14.33,0
UTY.IDX,20180802,669.79,675.21,665.43,673.58,0
UVCA.IDX,20180802,0.39,4.39,0.11,3.53,0
UVCE.IDX,20180802,0.09,23.03,0.09,4.62,0
UVCN.IDX,20180802,1.25,52.75,1.25,37.54,0
UVCQ.IDX,20180802,0.95,30.25,0.95,30.25,0
UVCS.IDX,20180802,1.26,47.36,1.26,19.1,0
UVCT.IDX,20180802,2.59,71.72,2.59,71.33,0
UVCV.IDX,20180802,4.72,39.7,4.72,39.35,0
UVCX.IDX,20180802,5.99,86.83,5.99,58.45,0
VFWA.IDX,20180802,17.63,17.65,16.92,16.97,0
VFWB.IDX,20180802,17.98,18,17.6,17.65,0
VIX.IDX,20180802,13.57,14.53,12.17,12.19,0
VVOL.IDX,20180802,17.64,17.66,16.93,16.98,0
VWA.IDX,20180802,14.15,15.16,12.39,12.43,0
VWB.IDX,20180802,12.99,14.08,11.92,11.92,0
VXB.IDX,20180802,13.56,14.53,12.16,12.19,0
VXD.IDX,20180802,14.48,16.17,13.83,13.91,0
VXDE.IDX,20180802,16.76,16.76,15.73,15.76,0
VXJU.IDX,20180802,17.79,17.79,17.17,17.18,0
VXMA.IDX,20180802,17.22,17.23,16.48,16.49,0
VXN.IDX,20180802,19.17,19.38,16.31,16.31,0
VXO.IDX,20180802,12.73,12.78,10.76,10.86,0
VXSE.IDX,20180802,15,15.01,13.23,13.26,0
VXV.IDX,20180802,15.98,16,14.72,14.76,0
XAU.IDX,20180802,75.36,75.9,75.13,75.39,0
XAX.IDX,20180802,2715.53,2723.76,2696.59,2717.81,0
XDS.IDX,20180802,100.55,100.67,100.43,100.46,0
XEO.IDX,20180802,1238.47,1252.09,1236.4,1250.66,0
XMI.IDX,20180802,2498.61,2507.22,2487.63,2504,0
XOI.IDX,20180802,1525.32,1533.99,1519.49,1532.5,0
XSP.IDX,20180802,280.05,282.99,279.63,282.72,0
Y0FD.IDX,20180802,42.43,43.65,37.8,40,0
Y0FI.IDX,20180802,34.63,34.87,31.21,34.63,0
Y0OF.IDX,20180802,34.87,34.87,32.19,34.14,0
Y0OH.IDX,20180802,33.65,33.65,32.19,33.17,0
Y0TH.IDX,20180802,36.09,36.34,34.87,36.09,0
Y0TW.IDX,20180802,36.09,37.8,33.17,37.07,0
Y1FD.IDX,20180802,81.81,95.45,63.63,90.9,0
Y1FI.IDX,20180802,63.63,68.18,50,68.18,0
Y1OF.IDX,20180802,77.27,81.81,68.18,81.81,0
Y1OH.IDX,20180802,77.27,77.27,77.27,77.27,0
Y1TH.IDX,20180802,72.72,72.72,59.09,72.72,0
Y1TW.IDX,20180802,50,63.63,36.36,63.63,0
Y2FD.IDX,20180802,86.66,100,66.66,100,0
Y2FI.IDX,20180802,60,66.66,40,66.66,0
Y2OF.IDX,20180802,73.33,86.66,66.66,86.66,0
Y2OH.IDX,20180802,80,80,80,80,0
Y2TH.IDX,20180802,80,80,66.66,80,0
Y2TW.IDX,20180802,46.66,60,33.33,60,0
Y3FD.IDX,20180802,53.63,53.63,41.86,47.05,0
Y3FI.IDX,20180802,71.28,71.28,67.12,69.55,0
Y3OF.IDX,20180802,71.28,72.31,67.47,71.62,0
Y3OH.IDX,20180802,57.78,59.51,56.4,58.47,0
Y3TH.IDX,20180802,51.55,52.59,48.78,49.13,0
Y3TW.IDX,20180802,58.82,58.82,52.24,52.94,0
Y5FD.IDX,20180802,39.43,55.69,36.58,53.65,0
Y5FI.IDX,20180802,48.78,54.06,47.15,53.65,0
Y5OF.IDX,20180802,58.53,61.78,57.72,61.78,0
Y5OH.IDX,20180802,56.5,61.38,55.28,60.16,0
Y5TH.IDX,20180802,52.84,55.28,51.21,54.47,0
Y5TW.IDX,20180802,35.77,43.49,34.55,43.08,0
Y6FD.IDX,20180802,59.09,68.18,45.45,63.63,0
Y6FI.IDX,20180802,45.45,54.54,45.45,54.54,0
Y6OF.IDX,20180802,59.09,59.09,59.09,59.09,0
Y6OH.IDX,20180802,54.54,63.63,54.54,59.09,0
Y6TH.IDX,20180802,50,54.54,50,50,0
Y6TW.IDX,20180802,45.45,54.54,36.36,50,0
Y7FD.IDX,20180802,10,30,0.01,10,0
Y7FI.IDX,20180802,40,40,40,40,0
Y7OF.IDX,20180802,80,90,50,90,0
Y7OH.IDX,20180802,70,80,60,70,0
Y7TH.IDX,20180802,60,60,40,60,0
Y7TW.IDX,20180802,0.01,0.01,0.01,0.01,0
Y8FD.IDX,20180802,27.02,59.45,18.91,43.24,0
Y8FI.IDX,20180802,51.35,56.75,48.64,51.35,0
Y8OF.IDX,20180802,59.45,67.56,59.45,64.86,0
Y8OH.IDX,20180802,56.75,67.56,56.75,67.56,0
Y8TH.IDX,20180802,56.75,64.86,56.75,56.75,0
Y8TW.IDX,20180802,29.72,43.24,29.72,40.54,0
Y9FD.IDX,20180802,29.62,48.14,22.22,44.44,0
Y9FI.IDX,20180802,59.25,70.37,59.25,66.66,0
Y9OF.IDX,20180802,74.07,74.07,66.66,70.37,0
Y9OH.IDX,20180802,59.25,62.96,55.55,59.25,0
Y9TH.IDX,20180802,51.85,55.55,51.85,51.85,0
Y9TW.IDX,20180802,48.14,51.85,44.44,51.85,0
YAFD.IDX,20180802,22.72,31.81,15.9,18.18,0
YAFI.IDX,20180802,36.36,36.36,29.54,31.81,0
YAOF.IDX,20180802,31.81,36.36,31.81,34.09,0
YAOH.IDX,20180802,34.09,36.36,29.54,29.54,0
YATH.IDX,20180802,27.27,27.27,27.27,27.27,0
YATW.IDX,20180802,27.27,29.54,22.72,22.72,0
YBFD.IDX,20180802,25,62.5,25,62.5,0
YBFI.IDX,20180802,37.5,37.5,25,37.5,0
YBOF.IDX,20180802,37.5,50,37.5,50,0
YBOH.IDX,20180802,50,50,37.5,50,0
YBTH.IDX,20180802,50,50,37.5,50,0
YBTW.IDX,20180802,25,37.5,12.5,37.5,0
YCFD.IDX,20180802,62.96,74.07,59.25,66.66,0
YCFI.IDX,20180802,66.66,74.07,62.96,74.07,0
YCOF.IDX,20180802,70.37,81.48,70.37,77.77,0
YCOH.IDX,20180802,70.37,74.07,70.37,74.07,0
YCTH.IDX,20180802,66.66,70.37,66.66,70.37,0
YCTW.IDX,20180802,62.96,74.07,62.96,74.07,0
YDFD.IDX,20180802,24.52,39.62,24.52,32.07,0
YDFI.IDX,20180802,30.18,30.18,24.52,30.18,0
YDOF.IDX,20180802,30.18,33.96,28.3,30.18,0
YDOH.IDX,20180802,33.96,39.62,32.07,32.07,0
YDTH.IDX,20180802,32.07,37.73,32.07,33.96,0
YDTW.IDX,20180802,22.64,26.41,22.64,24.52,0
YEFD.IDX,20180802,76.19,80.95,52.38,80.95,0
YEFI.IDX,20180802,57.14,66.66,42.85,66.66,0
YEOF.IDX,20180802,71.42,80.95,66.66,80.95,0
YEOH.IDX,20180802,76.19,76.19,76.19,76.19,0
YETH.IDX,20180802,71.42,71.42,61.9,71.42,0
YETW.IDX,20180802,47.61,57.14,33.33,57.14,0
YFFD.IDX,20180802,47.36,57.89,36.84,52.63,0
YFFI.IDX,20180802,36.84,52.63,36.84,42.1,0
YFOF.IDX,20180802,57.89,57.89,57.89,57.89,0
YFOH.IDX,20180802,63.15,63.15,57.89,57.89,0
YFTH.IDX,20180802,57.89,57.89,57.89,57.89,0
YFTW.IDX,20180802,21.05,26.31,21.05,21.05,0
YGFD.IDX,20180802,33.33,66.66,33.33,66.66,0
YGFI.IDX,20180802,100,100,66.66,66.66,0
YGOF.IDX,20180802,100,100,66.66,66.66,0
YGOH.IDX,20180802,66.66,66.66,66.66,66.66,0
YGTH.IDX,20180802,66.66,66.66,66.66,66.66,0
YGTW.IDX,20180802,33.33,33.33,33.33,33.33,0
YHFD.IDX,20180802,66.66,80,46.66,80,0
YHFI.IDX,20180802,46.66,60,46.66,60,0
YHOF.IDX,20180802,53.33,66.66,46.66,60,0
YHOH.IDX,20180802,46.66,66.66,40,66.66,0
YHTH.IDX,20180802,33.33,40,33.33,40,0
YHTW.IDX,20180802,40,53.33,26.66,53.33,0
YIFD.IDX,20180802,44,62,40,60,0
YIFI.IDX,20180802,50,60,48,58,0
YIOF.IDX,20180802,62,68,60,68,0
YIOH.IDX,20180802,60,64,60,64,0
YITH.IDX,20180802,58,62,58,60,0
YITW.IDX,20180802,36,44,34,44,0
YJFD.IDX,20180802,15.62,21.87,15.62,21.87,0
YJFI.IDX,20180802,18.75,25,18.75,21.87,0
YJOF.IDX,20180802,25,25,21.87,25,0
YJOH.IDX,20180802,21.87,25,21.87,21.87,0
YJTH.IDX,20180802,21.87,28.12,21.87,25,0
YJTW.IDX,20180802,28.12,28.12,21.87,25,0
YKFD.IDX,20180802,12.9,22.58,12.9,22.58,0
YKFI.IDX,20180802,16.12,25.8,16.12,22.58,0
YKOF.IDX,20180802,25.8,25.8,22.58,25.8,0
YKOH.IDX,20180802,22.58,25.8,22.58,22.58,0
YKTH.IDX,20180802,25.8,32.25,25.8,29.03,0
YKTW.IDX,20180802,25.8,25.8,22.58,25.8,0
YLFD.IDX,20180802,39.43,55.69,36.58,53.65,0
YLFI.IDX,20180802,48.78,54.06,47.15,53.65,0
YLOF.IDX,20180802,58.53,61.78,57.72,61.78,0
YLOH.IDX,20180802,56.5,61.38,55.28,60.16,0
YLTH.IDX,20180802,52.84,55.28,51.21,54.47,0
YLTW.IDX,20180802,35.77,43.49,34.55,43.08,0
YMFD.IDX,20180802,47.36,73.68,47.36,73.68,0
YMFI.IDX,20180802,36.84,52.63,36.84,47.36,0
YMOF.IDX,20180802,36.84,52.63,31.57,42.1,0
YMOH.IDX,20180802,31.57,42.1,31.57,42.1,0
YMTH.IDX,20180802,21.05,26.31,21.05,26.31,0
YMTW.IDX,20180802,42.1,52.63,42.1,52.63,0
YNFD.IDX,20180802,39.43,55.69,36.58,53.65,0
YNFI.IDX,20180802,48.78,54.06,47.15,53.65,0
YNOF.IDX,20180802,58.53,61.78,57.72,61.78,0
YNOH.IDX,20180802,56.5,61.38,55.28,60.16,0
YNTH.IDX,20180802,52.84,55.28,51.21,54.47,0
YNTW.IDX,20180802,35.77,43.49,34.55,43.08,0
YOFD.IDX,20180802,42.78,56.68,39.57,56.68,0
YOFI.IDX,20180802,54.54,60.42,52.4,59.89,0
YOOF.IDX,20180802,63.1,66.31,61.49,65.77,0
YOOH.IDX,20180802,58.82,64.17,57.75,63.63,0
YOTH.IDX,20180802,54.54,57.21,52.4,56.68,0
YOTW.IDX,20180802,42.24,51.33,40.1,51.33,0
YPFD.IDX,20180802,16.66,83.33,16.66,83.33,0
YPFI.IDX,20180802,100,100,100,100,0
YPOF.IDX,20180802,83.33,83.33,83.33,83.33,0
YPOH.IDX,20180802,83.33,83.33,83.33,83.33,0
YPTH.IDX,20180802,83.33,83.33,83.33,83.33,0
YPTW.IDX,20180802,66.66,83.33,66.66,83.33,0
YQFD.IDX,20180802,42.5,62.5,37.5,58.75,0
YQFI.IDX,20180802,70,76.25,65,76.25,0
YQOF.IDX,20180802,80,83.75,77.5,82.5,0
YQOH.IDX,20180802,72.5,78.75,71.25,77.5,0
YQTH.IDX,20180802,65,68.75,62.5,67.5,0
YQTW.IDX,20180802,42.5,52.5,40,52.5,0
YRFD.IDX,20180802,49.33,66.66,44,66.66,0
YRFI.IDX,20180802,58.66,61.33,53.33,61.33,0
YROF.IDX,20180802,58.66,62.66,54.66,62.66,0
YROH.IDX,20180802,54.66,58.66,52,58.66,0
YRTH.IDX,20180802,48,49.33,44,49.33,0
YRTW.IDX,20180802,46.66,56,40,56,0
YSFD.IDX,20180802,21.66,53.33,15,50,0
YSFI.IDX,20180802,53.33,60,51.66,56.66,0
YSOF.IDX,20180802,71.66,71.66,66.66,70,0
YSOH.IDX,20180802,68.33,76.66,66.66,75,0
YSTH.IDX,20180802,63.33,70,60,68.33,0
YSTW.IDX,20180802,26.66,38.33,23.33,35,0
YTFD.IDX,20180802,45.16,57.52,43.54,54.83,0
YTFI.IDX,20180802,47.31,53.22,45.16,52.68,0
YTOF.IDX,20180802,54.3,59.13,54.3,59.13,0
YTOH.IDX,20180802,52.68,56.98,51.61,55.37,0
YTTH.IDX,20180802,49.46,50.53,47.84,50,0
YTTW.IDX,20180802,38.7,46.23,37.63,45.69,0
YUFD.IDX,20180802,24.32,35.13,16.21,16.21,0
YUFI.IDX,20180802,37.83,37.83,29.72,32.43,0
YUOF.IDX,20180802,32.43,37.83,29.72,32.43,0
YUOH.IDX,20180802,32.43,35.13,27.02,27.02,0
YUTH.IDX,20180802,27.02,27.02,27.02,27.02,0
YUTW.IDX,20180802,27.02,27.02,21.62,21.62,0
YVFD.IDX,20180802,20.21,32.97,20.21,27.65,0
YVFI.IDX,20180802,28.72,31.91,26.59,28.72,0
YVOF.IDX,20180802,31.91,32.97,30.85,31.91,0
YVOH.IDX,20180802,30.85,34.04,28.72,29.78,0
YVTH.IDX,20180802,31.91,34.04,31.91,31.91,0
YVTW.IDX,20180802,28.72,29.78,25.53,27.65,0
YWFD.IDX,20180802,20,60,12,52,0
YWFI.IDX,20180802,38,40,36,40,0
YWOF.IDX,20180802,48,58,48,56,0
YWOH.IDX,20180802,48,60,46,60,0
YWTH.IDX,20180802,52,60,52,54,0
YWTW.IDX,20180802,22,36,22,36,0
YXFD.IDX,20180802,13.79,44.82,13.79,41.37,0
YXFI.IDX,20180802,62.06,68.96,62.06,65.51,0
YXOF.IDX,20180802,65.51,72.41,65.51,68.96,0
YXOH.IDX,20180802,62.06,68.96,62.06,68.96,0
YXTH.IDX,20180802,58.62,68.96,55.17,62.06,0
YXTW.IDX,20180802,34.48,58.62,27.58,51.72,0
YYFD.IDX,20180802,62.96,74.07,59.25,66.66,0
YYFI.IDX,20180802,66.66,74.07,62.96,74.07,0
YYOF.IDX,20180802,70.37,81.48,70.37,77.77,0
YYOH.IDX,20180802,70.37,74.07,70.37,74.07,0
YYTH.IDX,20180802,66.66,70.37,66.66,70.37,0
YYTW.IDX,20180802,62.96,74.07,62.96,74.07,0
YZFD.IDX,20180802,54,68,44,68,0
YZFI.IDX,20180802,58,62,52,62,0
YZOF.IDX,20180802,64,64,56,62,0
YZOH.IDX,20180802,56,64,54,62,0
YZTH.IDX,20180802,52,54,46,54,0
YZTW.IDX,20180802,40,46,32,46,0
Z0FD.IDX,20180802,8.33,66.66,8.33,58.33,0
Z0FI.IDX,20180802,66.66,83.33,66.66,75,0
Z0OF.IDX,20180802,91.66,91.66,91.66,91.66,0
Z0OH.IDX,20180802,91.66,91.66,91.66,91.66,0
Z0TH.IDX,20180802,83.33,91.66,75,91.66,0
Z0TW.IDX,20180802,33.33,58.33,25,50,0
Z1FD.IDX,20180802,58.89,58.89,45.33,46.18,0
Z1FI.IDX,20180802,80.08,80.08,75.84,77.96,0
Z1OF.IDX,20180802,77.11,77.11,73.72,76.69,0
Z1OH.IDX,20180802,59.74,61.01,57.62,58.89,0
Z1TH.IDX,20180802,54.23,56.35,51.27,51.27,0
Z1TW.IDX,20180802,67.79,67.79,59.32,59.74,0
Z2FD.IDX,20180802,21.66,53.33,15,50,0
Z2FI.IDX,20180802,53.33,60,51.66,56.66,0
Z2OF.IDX,20180802,71.66,71.66,66.66,70,0
Z2OH.IDX,20180802,68.33,76.66,66.66,75,0
Z2TH.IDX,20180802,63.33,70,60,68.33,0
Z2TW.IDX,20180802,26.66,38.33,23.33,35,0
Z3FD.IDX,20180802,21.66,53.33,15,50,0
Z3FI.IDX,20180802,53.33,60,51.66,56.66,0
Z3OF.IDX,20180802,71.66,71.66,66.66,70,0
Z3OH.IDX,20180802,68.33,76.66,66.66,75,0
Z3TH.IDX,20180802,63.33,70,60,68.33,0
Z3TW.IDX,20180802,26.66,38.33,23.33,35,0
Z4FD.IDX,20180802,44,60,38,52,0
Z4FI.IDX,20180802,44,48,42,46,0
Z4OF.IDX,20180802,54,62,54,60,0
Z4OH.IDX,20180802,48,56,48,56,0
Z4TH.IDX,20180802,44,46,44,44,0
Z4TW.IDX,20180802,30,38,28,36,0
Z5FD.IDX,20180802,40.19,49.01,37.74,44.11,0
Z5FI.IDX,20180802,42.64,45.09,39.21,44.11,0
Z5OF.IDX,20180802,47.05,49.01,46.56,48.03,0
Z5OH.IDX,20180802,43.62,43.62,42.15,42.64,0
Z5TH.IDX,20180802,43.62,44.11,42.15,43.13,0
Z5TW.IDX,20180802,39.21,45.09,37.74,42.15,0
