IBTD,20080404,3484.80,3496.80,3468.60,3496.80,0
IBX,20080404,13777.40,13846.40,13695.30,13846.40,0
IC,20080404,16198.90,16276.40,16120.30,16228.60,0
IM,20080404,33678.00,33988.00,33546.00,33839.00,0
IS,20080404,12898.10,12930.00,12820.20,12880.90,0
IT,20080404,25316.00,25510.00,25216.00,25398.00,0
MAB2,20080404,0.00,2055.88,2036.12,2055.88,0
MAB2A,20080404,0.00,733.33,711.88,724.00,0
MAB2C,20080404,0.00,1986.31,1966.32,1983.65,0
MAB2F,20080404,0.00,2311.30,2273.08,2311.30,0
MAB2I,20080404,0.00,4579.20,4537.55,4569.38,0
MAB2M,20080404,0.00,2418.91,2386.74,2418.91,0
MAB2Q,20080404,0.00,1042.16,1013.92,1030.47,0
MAB2T,20080404,0.00,1074.14,1051.76,1074.14,0
MAB3,20080404,0.00,1683.91,1672.63,1681.98,0
MAB3A,20080404,0.00,1429.36,1411.38,1416.98,0
MAB3F,20080404,0.00,1927.45,1905.44,1927.45,0
MAB3O,20080404,0.00,1487.84,1485.86,1487.01,0
MAB3P,20080404,0.00,1209.45,1186.39,1189.74,0
MAB3T,20080404,0.00,1704.79,1668.52,1694.24,0
MAD,20080404,0.00,1495.40,1480.99,1495.40,0
MAE1,20080404,0.00,1819.97,1793.77,1819.97,0
MAE1A,20080404,0.00,1655.87,1602.22,1655.87,0
MAE1E,20080404,0.00,2054.22,2021.34,2054.22,0
MAE1P,20080404,0.00,1382.62,1364.61,1382.62,0
MAE1R,20080404,0.00,1160.36,1144.19,1151.26,0
MAS4,20080404,0.00,1121.27,1113.47,1118.51,0
MAS4A,20080404,0.00,1463.00,1450.17,1458.30,0
MAS4C,20080404,0.00,1497.90,1456.62,1492.00,0
MAS4H,20080404,0.00,985.68,967.21,983.73,0
MAS4M,20080404,0.00,856.12,851.52,854.23,0
MAS4O,20080404,0.00,1406.68,1381.50,1390.92,0
MAS4T,20080404,0.00,1074.65,1055.54,1061.03,0
MAS5,20080404,0.00,1417.65,1399.64,1413.55,0
MAS5B,20080404,0.00,1329.84,1311.78,1325.77,0
MAS5C,20080404,0.00,1592.67,1561.22,1592.67,0
MAS5I,20080404,0.00,1063.75,1052.60,1056.12,0
MAS5O,20080404,0.00,1934.32,1881.23,1896.23,0
MAS5S,20080404,0.00,1909.03,1878.79,1909.03,0
MAS6,20080404,0.00,1402.14,1376.01,1396.47,0
MAS6E,20080404,0.00,1526.65,1494.25,1510.46,0
MAS6T,20080404,0.00,1395.58,1369.05,1389.80,0
SMI,20080404,7547.63,7594.05,7500.54,7573.49,0
TKN,20080404,13286.35,13360.81,13220.00,13293.22,0
AEX,20080403,457.93,458.07,452.63,455.30,0
AORD,20080403,5544.90,5645.80,5544.90,5645.80,0
ATG,20080403,4167.88,4193.51,4100.11,4100.18,1
BFX,20080403,3852.98,3852.98,3769.95,3783.58,0
BV,20080403,63367.20,64731.10,62792.80,64175.00,0
CAC,20080403,4926.37,4926.37,4853.96,4887.87,0
DXF,20080403,6788.40,6802.62,6695.83,6741.72,0
IXIC,20080403,2347.91,2373.99,2339.38,2363.30,0
KS11,20080403,1745.72,1765.53,1742.43,1763.63,0
LFT,20080403,5915.90,5935.20,5864.00,5891.30,0
NYA,20080403,9104.29,9176.17,9054.45,9140.64,0
NYK,20080403,12604.70,12675.10,12527.80,12626.00,0
QQ,20080403,1842.69,1866.57,1835.96,1855.19,0
SSEB,20080403,237.02,242.68,231.84,241.25,0
I5E,20080403,3800.31,3804.87,3747.85,3774.94,0
I5P,20080403,3177.50,3183.86,3142.30,3165.02,0
SYP,20080403,1365.69,1375.66,1358.68,1369.31,0
SZSB,20080403,537.64,544.28,528.76,540.45,0
TSE,20080403,13483.40,13633.40,13472.10,13551.30,0
TWII,20080403,8593.85,8621.59,8555.62,8596.34,0
XAX,20080403,2251.11,2260.39,2245.79,2258.59,0
IBEX,20080404,13762,13852,13675,13849.5,16567