HK,20080513,25190.18,25601.55,25032.17,25552.77,0
IBTD,20080513,3435.80,3446.20,3396.70,3414.00,0
IBX,20080513,14111.60,14138.50,13959.30,14016.40,0
IC,20080513,16231.50,16260.00,16033.40,16088.60,0
IM,20080513,34655.00,34665.00,34153.00,34555.00,0
IS,20080513,12976.10,13028.40,12871.10,12934.50,0
IT,20080513,25893.00,25906.00,25555.00,25832.00,0
MAB2,20080513,0.00,2165.15,2129.76,2141.23,0
MAB2A,20080513,0.00,738.92,727.73,733.79,0
MAB2C,20080513,0.00,2105.24,2063.74,2069.99,0
MAB2F,20080513,0.00,2423.72,2375.71,2409.15,0
MAB2I,20080513,0.00,4713.66,4636.27,4663.42,0
MAB2M,20080513,0.00,2558.82,2525.36,2543.22,0
MAB2Q,20080513,0.00,1083.08,1037.30,1083.08,0
MAB2T,20080513,0.00,1095.96,1051.81,1063.46,0
MAB3,20080513,0.00,1675.85,1662.70,1667.36,0
MAB3A,20080513,0.00,1455.72,1443.73,1448.20,0
MAB3F,20080513,0.00,1981.41,1949.61,1963.80,0
MAB3O,20080513,0.00,1494.05,1493.36,1493.60,0
MAB3P,20080513,0.00,1183.21,1166.88,1175.81,0
MAB3T,20080513,0.00,1595.76,1570.31,1575.98,0
MAD,20080513,0.00,1516.69,1500.92,1506.30,0
MAE1,20080513,0.00,1833.06,1807.20,1815.73,0
MAE1A,20080513,0.00,1668.45,1641.29,1655.20,0
MAE1E,20080513,0.00,2015.01,1986.63,1995.27,0
MAE1P,20080513,0.00,1540.89,1492.51,1507.09,0
MAE1R,20080513,0.00,1187.72,1165.60,1171.79,0
MAS4,20080513,0.00,1114.92,1102.97,1109.10,0
MAS4A,20080513,0.00,1543.17,1518.66,1529.90,0
MAS4C,20080513,0.00,1326.88,1297.40,1309.19,0
MAS4H,20080513,0.00,986.78,971.16,971.16,0
MAS4M,20080513,0.00,798.67,785.93,795.58,0
MAS4O,20080513,0.00,1458.75,1445.14,1449.30,0
MAS4T,20080513,0.00,988.20,969.09,974.61,0
MAS5,20080513,0.00,1443.84,1425.66,1431.86,0
MAS5B,20080513,0.00,1362.00,1343.43,1349.65,0
MAS5C,20080513,0.00,1644.30,1622.44,1628.18,0
MAS5I,20080513,0.00,1102.07,1086.80,1100.57,0
MAS5O,20080513,0.00,1659.07,1643.04,1648.88,0
MAS5S,20080513,0.00,1953.59,1928.48,1942.04,0
MAS6,20080513,0.00,1402.00,1387.30,1393.23,0
MAS6E,20080513,0.00,1505.01,1485.58,1503.72,0
MAS6T,20080513,0.00,1395.94,1380.87,1386.66,0
SMI,20080513,7558.30,7608.23,7513.85,7578.32,0
TKN,20080513,13814.39,13976.92,13734.50,13953.73,0
AEX,20080512,483.60,484.92,481.08,482.07,0
AORD,20080512,5844.40,5910.60,5844.40,5894.10,0
ATG,20080512,4211.96,4234.48,4189.47,4199.04,1
BFX,20080512,3841.15,3859.23,3824.34,3842.92,0
BV,20080512,69645.70,70420.30,69068.10,70415.80,0
CAC,20080512,4984.04,5011.27,4954.67,4976.21,0
DXF,20080512,7021.29,7064.60,7006.42,7035.95,0
IXIC,20080512,2454.65,2490.22,2446.36,2488.49,0
KLSE,20080512,1283.89,1293.09,1283.84,1293.09,0
KS11,20080509,1854.73,1854.73,1818.27,1823.70,0
LFT,20080512,6204.70,6251.90,6184.80,6220.60,0
NYA,20080512,9328.11,9417.97,9313.93,9417.97,0
NYK,20080512,12745.50,12904.20,12740.50,12876.30,0
QQ,20080512,1969.50,1998.86,1959.48,1997.02,0
SSEB,20080512,256.97,260.51,251.62,257.83,0
I5E,20080512,3807.59,3831.49,3798.01,3812.69,0
I5P,20080512,3233.39,3256.05,3225.38,3239.33,0
SYP,20080512,1389.40,1404.06,1386.20,1403.58,0
SZSB,20080512,559.70,562.41,551.47,560.06,0
TSE,20080512,14585.00,14695.80,14506.80,14666.10,0
TWII,20080512,8808.59,8838.99,8754.27,8830.05,0
XAX,20080512,2347.54,2358.45,2328.92,2358.45,0
IBEX,20080513,14124,14139,13963,14023,52228