HK,20080418,24234.53,24400.87,24107.24,24197.78,0
IBTD,20080418,3396.50,3451.40,3392.10,3447.50,0
IBX,20080418,13631.70,13945.70,13621.20,13924.90,0
IC,20080418,15761.30,15962.30,15723.90,15943.80,0
IM,20080418,33972.00,34447.00,33892.00,34392.00,0
IS,20080418,12693.70,12853.40,12666.20,12801.30,0
IT,20080418,25411.00,25743.00,25347.00,25710.00,0
MAB2,20080418,0.00,2086.44,2049.96,2081.24,0
MAB2A,20080418,0.00,739.85,701.63,739.39,0
MAB2C,20080418,0.00,2032.92,1984.84,2026.30,0
MAB2F,20080418,0.00,2316.60,2286.45,2312.72,0
MAB2I,20080418,0.00,4425.70,4360.12,4414.29,0
MAB2M,20080418,0.00,2480.26,2441.37,2473.28,0
MAB2Q,20080418,0.00,1069.42,1036.32,1052.87,0
MAB2T,20080418,0.00,1047.43,1033.64,1040.04,0
MAB3,20080418,0.00,1677.97,1656.51,1676.88,0
MAB3A,20080418,0.00,1436.96,1422.10,1432.01,0
MAB3F,20080418,0.00,1876.98,1828.38,1875.29,0
MAB3O,20080418,0.00,1489.77,1487.43,1489.57,0
MAB3P,20080418,0.00,1205.14,1172.33,1199.69,0
MAB3T,20080418,0.00,1694.34,1649.81,1693.30,0
MAD,20080418,0.00,1496.89,1468.75,1495.82,0
MAE1,20080418,0.00,1845.47,1806.55,1844.08,0
MAE1A,20080418,0.00,1682.36,1645.27,1649.91,0
MAE1E,20080418,0.00,2032.97,1986.84,2032.97,0
MAE1P,20080418,0.00,1512.91,1476.75,1505.76,0
MAE1R,20080418,0.00,1225.63,1208.07,1225.63,0
MAS4,20080418,0.00,1111.23,1093.09,1110.26,0
MAS4A,20080418,0.00,1474.54,1446.27,1473.33,0
MAS4C,20080418,0.00,1444.83,1391.75,1421.24,0
MAS4H,20080418,0.00,996.37,978.12,992.80,0
MAS4M,20080418,0.00,818.03,809.49,817.28,0
MAS4O,20080418,0.00,1404.49,1339.94,1394.28,0
MAS4T,20080418,0.00,1059.71,1028.94,1052.50,0
MAS5,20080418,0.00,1411.46,1380.03,1409.66,0
MAS5B,20080418,0.00,1330.24,1299.03,1328.23,0
MAS5C,20080418,0.00,1595.79,1552.59,1587.81,0
MAS5I,20080418,0.00,1027.16,995.30,1020.13,0
MAS5O,20080418,0.00,1725.39,1705.33,1722.39,0
MAS5S,20080418,0.00,1882.28,1847.02,1879.68,0
MAS6,20080418,0.00,1380.84,1355.60,1380.35,0
MAS6E,20080418,0.00,1476.91,1449.35,1474.07,0
MAS6T,20080418,0.00,1374.90,1349.54,1374.27,0
SMI,20080418,7215.50,7421.87,7207.05,7418.02,0
TKN,20080418,13426.26,13485.04,13323.74,13476.45,0
AEX,20080417,463.92,465.44,460.04,462.54,0
AORD,20080417,5534.60,5630.50,5534.60,5587.30,0
ATG,20080417,3992.94,4013.54,3961.98,3965.75,1
BFX,20080417,3877.09,3893.36,3841.55,3860.06,0
BV,20080417,64150.00,64944.60,63598.50,64552.40,0
CAC,20080417,4877.07,4900.66,4834.22,4862.14,0
DXF,20080417,6717.28,6743.14,6665.01,6681.81,0
IXIC,20080417,2347.32,2348.31,2327.66,2341.83,0
KLSE,20080417,1264.60,1265.73,1255.07,1256.54,0
KS11,20080417,1782.51,1783.85,1765.59,1768.67,0
LFT,20080417,6046.20,6086.40,5973.90,5980.40,0
NYA,20080417,9188.56,9191.16,9121.16,9173.81,0
NYK,20080417,12617.40,12656.60,12563.20,12620.50,0
QQ,20080417,1846.80,1848.28,1829.94,1840.88,0
SSEB,20080417,233.99,237.95,225.44,227.92,0
I5E,20080417,3758.47,3774.01,3714.98,3725.23,0
I5P,20080417,3145.93,3159.32,3109.27,3116.58,0
SYP,20080417,1363.37,1368.60,1357.25,1365.56,0
SZSB,20080417,534.37,540.33,517.00,521.65,0
TSE,20080417,14087.80,14172.80,14052.80,14115.50,0
TWII,20080417,9185.58,9194.86,9063.69,9090.43,0
XAX,20080417,2345.83,2345.83,2333.72,2342.25,0
IBEX,20080418,13639,13915,13619,13904,12576