HK,20080514,25461.37,25546.78,25108.06,25533.48,0
IBTD,20080514,3418.50,3446.10,3416.60,3438.00,0
IBX,20080514,14068.30,14214.60,14033.20,14187.20,0
IC,20080514,16126.80,16218.60,16109.10,16177.70,0
IM,20080514,34711.00,35109.00,34711.00,35043.00,0
IS,20080514,12936.40,13025.80,12920.90,13005.50,0
IT,20080514,25937.00,26203.00,25937.00,26155.00,0
MAB2,20080514,0.00,2190.23,2154.25,2186.35,0
MAB2A,20080514,0.00,792.53,765.03,772.02,0
MAB2C,20080514,0.00,2121.81,2083.53,2119.35,0
MAB2F,20080514,0.00,2434.33,2394.89,2428.09,0
MAB2I,20080514,0.00,4806.03,4669.94,4790.85,0
MAB2M,20080514,0.00,2617.43,2554.29,2610.38,0
MAB2Q,20080514,0.00,1105.48,1072.37,1093.79,0
MAB2T,20080514,0.00,1087.45,1062.84,1066.76,0
MAB3,20080514,0.00,1679.71,1669.35,1676.56,0
MAB3A,20080514,0.00,1455.79,1442.13,1444.79,0
MAB3F,20080514,0.00,2006.61,1965.45,1998.87,0
MAB3O,20080514,0.00,1495.19,1493.85,1495.07,0
MAB3P,20080514,0.00,1184.87,1171.59,1178.71,0
MAB3T,20080514,0.00,1596.45,1577.39,1588.16,0
MAD,20080514,0.00,1524.57,1508.29,1522.31,0
MAE1,20080514,0.00,1844.69,1822.22,1844.29,0
MAE1A,20080514,0.00,1655.87,1642.62,1655.20,0
MAE1E,20080514,0.00,2025.22,1996.54,2024.54,0
MAE1P,20080514,0.00,1543.09,1516.25,1540.42,0
MAE1R,20080514,0.00,1186.93,1176.52,1184.24,0
MAS4,20080514,0.00,1116.98,1106.58,1114.58,0
MAS4A,20080514,0.00,1552.53,1529.68,1550.53,0
MAS4C,20080514,0.00,1320.98,1291.50,1315.09,0
MAS4H,20080514,0.00,990.83,977.05,990.83,0
MAS4M,20080514,0.00,802.93,792.99,793.40,0
MAS4O,20080514,0.00,1465.59,1442.69,1459.19,0
MAS4T,20080514,0.00,975.82,953.80,954.00,0
MAS5,20080514,0.00,1446.56,1433.15,1443.64,0
MAS5B,20080514,0.00,1364.22,1351.30,1361.26,0
MAS5C,20080514,0.00,1655.62,1628.70,1653.50,0
MAS5I,20080514,0.00,1110.62,1089.51,1090.42,0
MAS5O,20080514,0.00,1658.24,1640.77,1655.71,0
MAS5S,20080514,0.00,1957.13,1916.81,1943.15,0
MAS6,20080514,0.00,1407.13,1383.25,1403.58,0
MAS6E,20080514,0.00,1514.48,1499.98,1511.40,0
MAS6T,20080514,0.00,1400.68,1376.41,1397.05,0
SMI,20080514,7628.37,7646.49,7575.08,7594.61,0
TKN,20080514,13961.96,14121.94,13877.40,14118.55,0
AEX,20080513,484.37,484.37,476.35,480.48,0
AORD,20080513,5894.10,5908.00,5863.90,5883.20,0
ATG,20080513,4233.46,4281.57,4213.10,4265.62,1
BFX,20080513,3842.00,3854.66,3817.99,3827.40,0
BV,20080513,70422.20,71084.30,70107.60,70503.20,0
CAC,20080513,5001.98,5017.28,4951.37,4998.67,0
DXF,20080513,7062.60,7080.86,7002.37,7060.19,0
IXIC,20080513,2491.02,2498.07,2472.58,2495.12,0
KLSE,20080513,1294.85,1297.13,1286.01,1286.54,0
KS11,20080513,1829.37,1842.80,1813.98,1842.80,0
LFT,20080513,6220.60,6268.10,6142.30,6211.90,0
NYA,20080513,9418.06,9428.21,9366.03,9410.46,0
NYK,20080513,12872.10,12891.40,12781.00,12832.20,0
QQ,20080513,1997.62,2004.53,1981.99,2000.61,0
SSEB,20080513,250.98,256.64,249.69,253.36,0
I5E,20080513,3824.87,3835.12,3784.95,3817.07,0
I5P,20080513,3245.18,3254.57,3207.89,3239.02,0
SYP,20080513,1404.40,1406.30,1396.26,1403.04,0
SZSB,20080513,552.08,555.89,545.15,546.42,0
TSE,20080513,14637.70,14654.10,14553.10,14616.70,0
TWII,20080513,8894.94,8995.35,8859.24,8989.53,0
XAX,20080513,2358.45,2358.45,2336.26,2355.11,0
IBEX,20080514,14071,14215,14034,14180,76107