If you can't read please download the document
Upload
giannis1968
View
66
Download
5
Embed Size (px)
DESCRIPTION
metastock 2000
Citation preview
AAAK,D,20000103,000000,138.81,138.99,138.81,138.99,1000.00,0AAAP,D,20000103,000000,107.09,108.2,101.54,108,6805.00,0ACTIV,D,20000103,000000,12.58,12.58,12.58,12.58,8789.00,0AEGEK,D,20000103,000000,12.38,12.38,12.38,12.38,37990.00,0AEGEP,D,20000103,000000,14.01,14.01,14.01,14.01,1300.00,0AGRAS,D,20000103,000000,43.91,46.3,43.05,45.39,57289.00,0AIOLC,D,20000103,000000,17.14,17.14,17.14,17.14,99777.00,0ALAPIS,D,20000103,000000,19.09,19.1,18.52,18.98,66176.00,0ALATK,D,20000103,000000,9.61,9.61,9.36,9.59,262917.00,0ALCO,D,20000103,000000,11.35,11.35,11.35,11.35,86628.00,0ALEK,D,20000103,000000,46.85,50.04,46.85,48.83,18240.00,0ALKA,D,20000103,000000,36.17,36.17,36.17,36.17,704.00,0ALLAK,D,20000103,000000,17.04,17.04,17.04,17.04,11250.00,0ALLH,D,20000103,000000,27.6,27.97,26.74,27.24,77874.00,0ALMY,D,20000103,000000,16.83,17.06,16.11,17.05,46112.00,0ALPHA,D,20000103,000000,34.95,35.74,34.56,35.5,513100.00,0ALTE,D,20000103,000000,14.89,14.9,14.38,14.89,93727.00,0ALTEC,D,20000103,000000,25.33,25.33,24.65,25.33,484727.00,0ALYSK,D,20000103,000000,36.38,36.4,35.25,36.36,65020.00,0ALYSP,D,20000103,000000,33.95,33.97,33.54,33.63,9350.00,0ANEK,D,20000103,000000,11.59,11.59,11.58,11.59,74489.00,0ANEP,D,20000103,000000,24.08,24.08,22.95,24.05,1483.00,0ANEPO,D,20000103,000000,11.64,12.05,11.64,12.05,2013.00,0ARBA,D,20000103,000000,23.28,23.61,22.41,22.91,234855.00,0ASASK,D,20000103,000000,18.6,19.6,18.55,19.26,122947.00,0ASETH,D,20000103,000000,24.85,26.56,24.85,25.94,43180.00,0ASFOI,D,20000103,000000,29.5,31.16,29.5,30.78,35379.00,0ASTAK,D,20000103,000000,49.26,49.26,49.26,49.26,7580.00,0ATEK,D,20000103,000000,24.62,24.93,24.62,24.93,13830.00,0ATERM,D,20000103,000000,18.25,18.25,17.99,18.23,53210.00,0ATHINA,D,20000103,000000,19.34,19.43,18.85,19.35,36077.00,0ATTICA,D,20000103,000000,19.6,19.96,19.22,19.37,212165.00,0ATTIK,D,20000103,000000,15.73,15.73,15.73,15.73,38170.00,0AVAX,D,20000103,000000,12.68,13.15,12.53,12.98,541062.00,0AXON,D,20000103,000000,20.69,20.87,20.1,20.81,88826.00,0BALF,D,20000103,000000,10.68,10.77,10.56,10.77,63110.00,0BASIK,D,20000103,000000,24.94,26.26,24.94,26.16,28978.00,0BELA,D,20000103,000000,4.63,4.63,4.63,4.63,31031.00,0BIOKA,D,20000103,000000,16.55,16.95,16.15,16.53,46173.00,0BIOSK,D,20000103,000000,5.66,5.66,5.66,5.66,46875.00,0BIOSP,D,20000103,000000,5.84,5.84,5.84,5.84,6375.00,0BIOT,D,20000103,000000,6.05,6.05,6.05,6.05,29188.00,0BIOX,D,20000103,000000,17.03,17.6,16.87,16.92,450003.00,0BISP,D,20000103,000000,59.87,64.65,59.87,64.65,168630.00,0BSTAR,D,20000103,000000,6.12,6.6,6.12,6.38,620758.00,0CYCL,D,20000103,000000,20.84,21.09,20.28,20.6,221852.00,0DARI,D,20000103,000000,12.5,12.52,12.28,12.28,51312.00,0DAS,D,20000103,000000,21140.5,22459.1,21125.6,22020.1,0.00,0DELIC,D,20000103,000000,9.24,9.24,9.24,9.24,12517.00,0DESP,D,20000103,000000,8.59,8.81,8.59,8.8,71656.00,0DIAS,D,20000103,000000,12.33,12.33,11.47,11.84,554560.00,0DIEKA,D,20000103,000000,19.3,19.3,19.3,19.3,33690.00,0DION,D,20000103,000000,13.9,13.99,13.49,13.99,156745.00,0DOL,D,20000103,000000,49.2,49.38,47.99,49.38,605621.00,0DROUK,D,20000103,000000,14.79,14.96,14.3,14.91,73893.00,0DTR,D,20000103,000000,6583.87,6738.25,6572.16,6645.95,0.00,0EDRA,D,20000103,000000,6.51,6.51,6.5,6.51,129748.00,0EEEK,D,20000103,000000,22.63,23.94,22.63,23.4,240989.00,0EGNAK,D,20000103,000000,19.08,19.65,18.84,19.37,153070.00,0EGNAP,D,20000103,000000,18.28,18.37,17.64,18.37,10388.00,0EKTER,D,20000103,000000,16.29,16.29,16.08,16.29,47770.00,0ELAI,D,20000103,000000,40.94,42.52,40.94,41.92,24820.00,0ELAT,D,20000103,000000,13.98,13.98,13.36,13.9,115908.00,0ELATH,D,20000103,000000,14.1,14.96,13.41,14.58,150824.00,0ELBA,D,20000103,000000,12.4,12.47,11.94,12.11,94370.00,0ELBE,D,20000103,000000,12.17,12.17,12.17,12.17,7639.00,0ELBI,D,20000103,000000,16.36,16.36,15.85,16.36,52510.00,0ELCAN,D,20000103,000000,21.72,22.42,21.72,22.33,48925.00,0ELFIK,D,20000103,000000,30.44,30.44,30.44,30.44,5686.00,0ELGEK,D,20000103,000000,28.29,29.04,28.11,28.75,46740.00,0ELKA,D,20000103,000000,11.22,11.61,10.93,11.44,90443.00,0ELLAKTOR,D,20000103,000000,13.96,14.08,13.43,14.03,187090.00,0ELME,D,20000103,000000,8.92,8.92,7.63,8.92,286100.00,0ELPE,D,20000103,000000,15.35,16.15,15.3,15.66,467966.00,0ELSTR,D,20000103,000000,15.54,16.02,15.54,15.77,76910.00,0ELTRK,D,20000103,000000,12.88,12.88,12.88,12.88,1324.00,0ELYF,D,20000103,000000,17.39,17.39,17.39,17.39,51153.00,0EMDKO,D,20000103,000000,10.54,10.54,10.54,10.54,35010.00,0EMDPO,D,20000103,000000,9.48,9.48,9.48,9.48,12340.00,0EPIL,D,20000103,000000,10.61,10.61,10.61,10.61,3059.00,0ERGAS,D,20000103,000000,7.32,7.46,7.26,7.44,305633.00,0ESXA,D,20000103,000000,67,67,63.74,66.82,75615.00,0ETE,D,20000103,000000,35.9,37.1,35.86,36.31,542761.00,0ETEM,D,20000103,000000,9.98,10.17,9.71,10.15,29043.00,0ETMAK,D,20000103,000000,22.25,22.25,21.02,21.95,158254.00,0ETMAP,D,20000103,000000,15.66,15.68,15.09,15.45,139685.00,0EUPIC,D,20000103,000000,20.37,20.38,19.66,20.38,20703.00,0EUROB,D,20000103,000000,31.65,33.21,31.63,32.76,286986.00,0EUROM,D,20000103,000000,19.15,20.92,19.15,20.26,53531.00,0EUROS,D,20000103,000000,28.83,28.83,28.83,28.83,393722.00,0EVER,D,20000103,000000,9.98,9.99,9.98,9.99,41240.00,0EYKLE,D,20000103,000000,9.59,9.68,9.33,9.68,165780.00,0FANCO,D,20000103,000000,21.13,21.47,20.82,21.28,68510.00,0FFGRP,D,20000103,000000,27.03,27.64,26.79,27.22,585809.00,0FIDO,D,20000103,000000,17.28,17.28,17.28,17.28,4505.00,0FIER,D,20000103,000000,27.59,28.36,27.29,28.36,165985.00,0FLEXO,D,20000103,000000,20.26,21.2,18.91,20.19,55764.00,0FOLLI,D,20000103,000000,20.03,20.24,19.72,19.92,70078.00,0FOYRK,D,20000103,000000,17.57,18.73,17.22,18.17,156884.00,0FRIGO,D,20000103,000000,19.52,19.69,18.84,19.66,222140.00,0FTSE,D,20000103,000000,2982.46,3064.09,2978.08,3020.27,0.00,0FTSEM,D,20000103,000000,10581.5,10771.6,10555.6,10643.4,0.00,0GD,D,20000103,000000,5727.86,5874.94,5719.77,5794.85,0.00,0GD-P,D,20000103,000000,5535.09,5535.09,5535.09,5535.09,0.00,0GEAPK,D,20000103,000000,14.22,14.86,14.03,14.78,543566.00,0GEBKA,D,20000103,000000,10.07,10.07,9.95,10.07,167940.00,0GED,D,20000103,000000,6.04,6.04,6.04,6.04,18802.00,0GEKTERNA,D,20000103,000000,22.49,22.49,22.49,22.49,38780.00,0GENER,D,20000103,000000,8.98,8.98,8.98,8.98,6178.00,0HATZK,D,20000103,000000,16.11,16.57,15.85,16.57,541960.00,0HKRAN,D,20000103,000000,11.21,12.38,11.21,11.89,129350.00,0HRAK,D,20000103,000000,24.66,25.67,24.45,25.5,207297.00,0HSI,D,20000103,000000,27.59,29.17,27.59,28.66,389756.00,0HTO,D,20000103,000000,23.15,24.49,23.13,24.02,1536243.00,0HYATT,D,20000103,000000,19.93,19.93,19.93,19.93,15040.00,0IATR,D,20000103,000000,21.12,21.72,20.96,21.11,127097.00,0IDER,D,20000103,000000,6.77,6.87,6.77,6.87,14662.00,0IMPE,D,20000103,000000,20.45,20.66,19.9,20.53,17960.00,0INLOT,D,20000103,000000,10.27,10.28,9.68,10.07,706940.00,0INSAT,D,20000103,000000,9.9,9.9,9.9,9.9,136720.00,0INTEK,D,20000103,000000,32.75,32.92,31.68,32.92,201124.00,0INTEP,D,20000103,000000,35.91,39.03,35.91,38.81,1248.00,0INTET,D,20000103,000000,22.95,22.95,22.95,22.95,931.00,0INTRK,D,20000103,000000,41.07,41.7,40.06,41.15,443478.00,0IOKA,D,20000103,000000,36.57,38.44,36.1,37.05,29790.00,0IPPOK,D,20000103,000000,5.57,5.63,5.57,5.63,53715.00,0KAMP,D,20000103,000000,24.43,24.43,24.43,24.43,35393.00,0KARD,D,20000103,000000,14.67,14.72,14.09,14.56,44270.00,0KARE,D,20000103,000000,111.52,117.24,110.05,114.45,880.00,0KEKR,D,20000103,000000,134.23,134.41,134.23,134.41,520.00,0KERAK,D,20000103,000000,7.5,7.51,7.11,7.51,669099.00,0KERAL,D,20000103,000000,15.97,15.97,15.97,15.97,16662.00,0KERAP,D,20000103,000000,6.83,6.83,6.62,6.83,108702.00,0KLEM,D,20000103,000000,19.29,19.96,19.19,19.74,35241.00,0KLONK,D,20000103,000000,47.54,47.6,47.54,47.6,17335.00,0KLONP,D,20000103,000000,38.88,38.88,38.88,38.88,12595.00,0KMOL,D,20000103,000000,22.25,23.12,22.25,22.78,14284.00,0KORA,D,20000103,000000,31.1,33.35,31.1,32.4,68819.00,0KOUM,D,20000103,000000,22.66,22.71,22.66,22.71,33884.00,0KREKA,D,20000103,000000,13.1,13.1,13.1,13.1,4300.00,0KYLO,D,20000103,000000,14.95,15.66,14.95,15.54,68960.00,0KYRI,D,20000103,000000,13.84,13.84,13.84,13.84,13900.00,0KYRM,D,20000103,000000,20.1,20.1,19.82,20.07,196617.00,0KYSA,D,20000103,000000,31.2,31.2,31.2,31.2,6638.00,0LAMDA,D,20000103,000000,37.3,38.35,36.67,37.73,221258.00,0LAMPS,D,20000103,000000,22.76,22.76,22.3,22.76,189905.00,0LANAC,D,20000103,000000,15.83,16.28,15.83,16.02,113441.00,0LANNET,D,20000103,000000,50.28,50.28,50.28,50.28,724698.00,0LAVI,D,20000103,000000,11.8,11.8,11.8,11.8,41720.00,0LEBEK,D,20000103,000000,11.42,11.42,11.42,11.42,7052.00,0LEBEP,D,20000103,000000,10.9,10.9,10.8,10.9,14340.00,0LODIS,D,20000103,000000,17.83,17.83,17.83,17.83,85129.00,0LYK,D,20000103,000000,37.78,37.86,36.72,37.86,29618.00,0MAIK,D,20000103,000000,22.3,22.66,21.97,22.16,197092.00,0MAXIM,D,20000103,000000,8.23,8.23,8.05,8.23,112434.00,0MESOCH,D,20000103,000000,7.66,7.66,7.66,7.66,35804.00,0METKK,D,20000103,000000,16.58,16.97,16.41,16.68,642638.00,0MEVA,D,20000103,000000,12.03,12.36,11.89,12.3,158700.00,0MHXAK,D,20000103,000000,12.93,12.93,12.93,12.93,29547.00,0MHXAP,D,20000103,000000,10.2,10.2,10.2,10.2,37682.00,0MICRO,D,20000103,000000,20.17,20.42,19.6,20.1,276652.00,0MIN,D,20000103,000000,16.74,16.74,16.14,16.58,53720.00,0MINOA,D,20000103,000000,15.27,16.05,15.22,15.72,263504.00,0MLAND,D,20000103,000000,87.52,96.25,87.52,93.46,94651.00,0MOCHL,D,20000103,000000,10.41,10.41,10.41,10.41,21353.00,0MOUR,D,20000103,000000,10.86,10.87,10.86,10.87,629.00,0MOYZK,D,20000103,000000,13.18,13.48,13.07,13.39,91389.00,0MPENK,D,20000103,000000,21.97,22.03,21.04,21.95,63074.00,0MPITR,D,20000103,000000,14.66,14.69,14.47,14.69,157856.00,0MPK,D,20000103,000000,9.48,9.48,9.48,9.48,12395.00,0MPP,D,20000103,000000,17.14,17.14,17.14,17.14,1361.00,0MULT,D,20000103,000000,117.35,117.35,117.35,117.35,1881.00,0MYTIL,D,20000103,000000,39.27,40.38,38.62,39.38,238130.00,0NAOYK,D,20000103,000000,71.49,71.49,71.49,71.49,43637.00,0NAYP,D,20000103,000000,12.16,12.16,12.16,12.16,9818.00,0NEL,D,20000103,000000,7.66,7.66,7.66,7.66,70234.00,0NEORS,D,20000103,000000,18.9,18.9,18.9,18.9,10010.00,0NIKAS,D,20000103,000000,32.52,32.55,32.43,32.55,24820.00,0NIR,D,20000103,000000,9.61,9.91,9.59,9.89,136924.00,0NOTOS,D,20000103,000000,15.83,16.13,15.33,16.07,542665.00,0NUTRIART,D,20000103,000000,8.97,9.4,8.97,9.4,62994.00,0OLKAT,D,20000103,000000,37.02,37.02,37.02,37.02,10020.00,0OLYMP,D,20000103,000000,7.44,7.44,7.44,7.44,22017.00,0OTOEL,D,20000103,000000,13.67,13.67,13.28,13.65,213760.00,0PAIR,D,20000103,000000,23.86,23.86,23.86,23.86,616.00,0PAP,D,20000103,000000,8.01,8.46,8.01,8.31,67555.00,0PARN,D,20000103,000000,8.38,8.38,8.38,8.38,35759.00,0PEILH,D,20000103,000000,15.96,17.22,15.96,16.99,39937.00,0PERS,D,20000103,000000,57.46,57.48,57.29,57.48,21630.00,0PETRO,D,20000103,000000,24.14,24.57,23.48,24.04,57140.00,0PETZK,D,20000103,000000,20.78,21.04,19.84,20.7,128951.00,0PETZP,D,20000103,000000,16.73,16.85,15.29,16.43,49271.00,0PLAIS,D,20000103,000000,15.92,16.26,15.92,16.26,6901.00,0PLAKR,D,20000103,000000,8.97,9.68,8.97,9.57,177126.00,0PLAT,D,20000103,000000,12.99,12.99,12.99,12.99,27026.00,0POUL,D,20000103,000000,34.06,34.06,33.41,33.94,148468.00,0PRAXC,D,20000103,000000,35.5,35.54,34.48,35.33,141380.00,0PRAXP,D,20000103,000000,24.35,24.64,24.23,24.64,7131.00,0PRD,D,20000103,000000,6,6,6,6,14101.00,0PROFK,D,20000103,000000,11.17,11.25,11.13,11.25,31278.00,0PTEX,D,20000103,000000,10.56,10.56,10.56,10.56,9981.00,0QUEST,D,20000103,000000,27.49,27.49,26.64,27.4,93739.00,0RIDE,D,20000103,000000,10.56,11.15,10.56,11.12,98810.00,0RILK,D,20000103,000000,40.45,40.45,40.45,40.45,3345.00,0ROKKA,D,20000103,000000,22.76,22.76,22.76,22.76,6025.00,0ROKPA,D,20000103,000000,22.39,22.51,20.84,22.42,12060.00,0SANYO,D,20000103,000000,30.56,30.56,30.56,30.56,127343.00,0SAOS,D,20000103,000000,41.64,41.75,39.05,40.76,180360.00,0SAR,D,20000103,000000,21.72,21.81,21.06,21.54,65454.00,0SATOK,D,20000103,000000,16.08,16.08,15.94,16.08,565320.00,0SCIENS,D,20000103,000000,18.25,18.25,17.75,18.25,53510.00,0SEAF,D,20000103,000000,7.51,7.62,7.39,7.59,223757.00,0SELMK,D,20000103,000000,16.72,17.2,16.16,16.51,87254.00,0SELO,D,20000103,000000,14.37,14.37,14.37,14.37,105866.00,0SFA,D,20000103,000000,20.87,20.87,20.56,20.79,38210.00,0SIDE,D,20000103,000000,14.46,15.61,14.46,15.24,62767.00,0SOLK,D,20000103,000000,17.08,17.08,17.08,17.08,18730.00,0SPID,D,20000103,000000,8.62,9.67,8.62,8.9,1343200.00,0SPIR,D,20000103,000000,15.73,16.21,15.73,16.13,53501.00,0TATT,D,20000103,000000,17.73,18.77,17.64,18.18,148895.00,0TBANK,D,20000103,000000,20.06,20.7,19.82,20.4,172017.00,0TEGO,D,20000103,000000,12.86,12.86,12.86,12.86,46558.00,0TELET,D,20000103,000000,25.03,25.72,24.94,25.52,489507.00,0TELL,D,20000103,000000,88.57,96.77,88.57,94.67,22884.00,0TEMP,D,20000103,000000,58.21,59.86,57.64,58.76,227534.00,0TERNA,D,20000103,000000,15.96,15.96,15.96,15.96,15230.00,0TEXT,D,20000103,000000,6.96,7.06,6.96,7.06,49099.00,0TGEN,D,20000103,000000,41.85,42.2,40.41,40.6,344088.00,0THEME,D,20000103,000000,12.92,12.92,12.92,12.92,35320.00,0TITK,D,20000103,000000,29.34,30.59,29.34,29.97,122612.00,0TITP,D,20000103,000000,27.16,27.6,26.5,27.05,20566.00,0TPEIR,D,20000103,000000,24.42,24.71,23.85,24.27,535098.00,0VARG,D,20000103,000000,13.19,13.31,12.77,13.31,43350.00,0VARNH,D,20000103,000000,13.21,13.69,12.91,13.68,74260.00,0VIS,D,20000103,000000,57.68,57.68,57.68,57.68,6586.00,0XAKO,D,20000103,000000,10.24,10.74,10.1,10.37,84233.00,0XALY,D,20000103,000000,9.42,9.42,9.42,9.42,4728.00,0XIFIK,D,20000103,000000,13.79,13.82,13.66,13.82,74239.00,0XIFIP,D,20000103,000000,13.35,13.38,11.45,13.31,5070.00,0XYLEK,D,20000103,000000,44.28,44.28,43.32,44.27,87003.00,0XYLEP,D,20000103,000000,30.53,31.25,29.73,30.8,19200.00,0YALCO,D,20000103,000000,12.53,12.53,11.82,12.52,80923.00,0ZAMP,D,20000103,000000,121.2,122.17,117.71,122.14,13235.00,0AAAK,D,20000104,000000,141.16,141.16,131.18,135.11,2410.00,0AAAP,D,20000104,000000,112.99,112.99,99.55,103.01,2185.00,0ACTIV,D,20000104,000000,13.5,13.5,11.6,12.62,65382.00,0AEGEK,D,20000104,000000,13.27,13.27,11.88,12.3,195654.00,0AEGEP,D,20000104,000000,14.09,15.11,13.03,14.51,15670.00,0AGRAS,D,20000104,000000,43.56,44,42.73,43.51,17515.00,0AIOLC,D,20000104,000000,18.49,18.49,15.79,17.46,147285.00,0ALAPIS,D,20000104,000000,18.05,19.38,17.46,18,41057.00,0ALATK,D,20000104,000000,9.68,9.8,8.83,9.01,226030.00,0ALCO,D,20000104,000000,11.84,11.85,10.45,11.08,208530.00,0ALEK,D,20000104,000000,45.52,48.13,45.19,45.56,23405.00,0ALKA,D,20000104,000000,39.06,39.06,33.3,37.63,23979.00,0ALLAK,D,20000104,000000,17.87,17.87,15.7,16.46,103110.00,0ALLH,D,20000104,000000,27.24,27.24,25.7,26.38,30655.00,0ALMY,D,20000104,000000,17.05,17.05,16.21,16.38,24055.00,0ALPHA,D,20000104,000000,32.97,35.35,32.97,34.16,216322.00,0ALTE,D,20000104,000000,14.89,15.14,13.73,14.13,76304.00,0ALTEC,D,20000104,000000,25.33,25.39,24.06,24.36,338548.00,0ALYSK,D,20000104,000000,34.39,36.86,33.46,33.57,62400.00,0ALYSP,D,20000104,000000,32.87,35.28,31.46,31.49,2900.00,0ANEK,D,20000104,000000,12.06,12.06,10.69,11.29,230476.00,0ANEP,D,20000104,000000,23.17,23.17,22.14,22.15,421.00,0ANEPO,D,20000104,000000,12.99,12.99,11.47,12.13,1212.00,0ARBA,D,20000104,000000,22.91,22.91,21.08,21.75,93086.00,0ASASK,D,20000104,000000,19.4,19.4,18.18,18.24,119200.00,0ASETH,D,20000104,000000,25.94,25.94,24.35,24.59,23604.00,0ASFOI,D,20000104,000000,28.38,30.01,28.38,29.29,11053.00,0ASTAK,D,20000104,000000,52.77,52.77,46.07,48.16,130090.00,0ATEK,D,20000104,000000,25.83,25.83,22.95,23.08,15040.00,0ATERM,D,20000104,000000,18.54,18.55,16.84,16.95,65330.00,0ATHINA,D,20000104,000000,19.71,19.71,17.88,18.32,59329.00,0ATTICA,D,20000104,000000,19.52,19.52,17.99,18.34,163206.00,0ATTIK,D,20000104,000000,16.98,16.98,15.73,16.9,1025705.00,0AVAX,D,20000104,000000,12.98,12.98,11.98,12.12,346778.00,0AXON,D,20000104,000000,20.1,20.69,19.17,19.89,69567.00,0BALF,D,20000104,000000,11.01,11.01,9.95,10.42,40694.00,0BASIK,D,20000104,000000,24.93,25.74,24.51,24.63,24352.00,0BELA,D,20000104,000000,5,5,4.27,4.64,295306.00,0BIOKA,D,20000104,000000,15.47,16.43,15.47,15.87,16872.00,0BIOSK,D,20000104,000000,6.1,6.1,5.87,5.87,300120.00,0BIOSP,D,20000104,000000,6.16,6.16,5.4,5.4,11025.00,0BIOT,D,20000104,000000,6.54,6.54,6.23,6.54,514787.00,0BIOX,D,20000104,000000,16.18,16.85,16.03,16.24,107289.00,0BISP,D,20000104,000000,69.82,69.82,59.9,59.9,1730.00,0BSTAR,D,20000104,000000,6.09,6.25,5.96,6.03,290034.00,0CYCL,D,20000104,000000,20.84,20.87,18.96,19.09,327000.00,0DARI,D,20000104,000000,11.36,11.36,11.3,11.3,63219.00,0DAS,D,20000104,000000,22061,22061,20713.5,20871.5,0.00,0DELIC,D,20000104,000000,9.73,9.97,8.57,9.68,34052.00,0DESP,D,20000104,000000,8.5,8.76,8.1,8.25,91899.00,0DIAS,D,20000104,000000,10.9,10.9,10.9,10.9,150470.00,0DIEKA,D,20000104,000000,20.07,20.45,18.11,18.94,120820.00,0DION,D,20000104,000000,13.99,13.99,12.88,12.99,95204.00,0DOL,D,20000104,000000,49.26,49.26,45.72,46.42,562581.00,0DROUK,D,20000104,000000,13.73,14.44,13.72,13.74,70487.00,0DTR,D,20000104,000000,6522.58,6565.68,6390.72,6401.94,0.00,0EDRA,D,20000104,000000,6.65,6.8,5.99,6.32,128684.00,0EEEK,D,20000104,000000,23.21,23.21,22.63,22.76,97831.00,0EGNAK,D,20000104,000000,18.61,19.37,17.9,18.25,149120.00,0EGNAP,D,20000104,000000,18.37,19.02,16.9,17.48,9095.00,0EKTER,D,20000104,000000,17.09,17.09,15,15.72,58540.00,0ELAI,D,20000104,000000,41.92,41.92,38.59,39.34,17470.00,0ELAT,D,20000104,000000,14.46,14.46,12.79,13.19,90104.00,0ELATH,D,20000104,000000,14.15,14.33,13.42,13.66,75225.00,0ELBA,D,20000104,000000,12.11,12.28,11.15,11.79,71772.00,0ELBE,D,20000104,000000,13.14,13.14,11.4,12.26,63764.00,0ELBI,D,20000104,000000,17.17,17.58,15.55,16.49,60310.00,0ELCAN,D,20000104,000000,20.71,21.72,20.71,21.29,14875.00,0ELFIK,D,20000104,000000,32.87,32.87,29.91,32.23,37559.00,0ELGEK,D,20000104,000000,26.74,27.88,26.74,27.18,16830.00,0ELKA,D,20000104,000000,10.59,10.97,10.59,10.66,33117.00,0ELLAKTOR,D,20000104,000000,14.12,14.12,12.95,13.46,190855.00,0ELME,D,20000104,000000,9.21,9.24,8.33,8.58,444480.00,0ELPE,D,20000104,000000,15.66,15.66,14.41,14.81,271688.00,0ELSTR,D,20000104,000000,15.77,15.77,14.51,14.53,60522.00,0ELTRK,D,20000104,000000,13.9,13.91,13.9,13.91,73883.00,0ELYF,D,20000104,000000,17.61,17.61,16.01,16.46,64586.00,0EMDKO,D,20000104,000000,11.37,11.37,9.7,10.23,196690.00,0EMDPO,D,20000104,000000,10.15,10.15,8.75,8.75,16660.00,0EPIL,D,20000104,000000,11.45,11.45,9.84,11.17,232509.00,0ERGAS,D,20000104,000000,7.44,7.44,6.85,6.88,290799.00,0ESXA,D,20000104,000000,67.2,72.11,66.18,70.29,47290.00,0ETE,D,20000104,000000,35.93,35.93,34.48,34.87,669688.00,0ETEM,D,20000104,000000,10.14,10.14,9.36,9.53,5623.00,0ETMAK,D,20000104,000000,21.57,21.57,20.19,20.19,108662.00,0ETMAP,D,20000104,000000,14.67,15.11,14.22,14.26,121897.00,0EUPIC,D,20000104,000000,21.54,21.54,19.84,20.29,31290.00,0EUROB,D,20000104,000000,31.58,32.43,30.6,31.27,115177.00,0EUROM,D,20000104,000000,19.67,19.84,19.26,19.68,30164.00,0EUROS,D,20000104,000000,30.17,30.76,27.82,29.05,490040.00,0EVER,D,20000104,000000,10.68,10.68,9.2,10.23,60830.00,0EYKLE,D,20000104,000000,9.78,9.79,8.9,8.96,135030.00,0FANCO,D,20000104,000000,21.28,21.57,19.66,20.01,70960.00,0FFGRP,D,20000104,000000,27.25,27.25,25.88,26.23,71728.00,0FIDO,D,20000104,000000,18.56,18.56,15.91,16.09,24282.00,0FIER,D,20000104,000000,28.7,28.94,26.12,26.66,93372.00,0FLEXO,D,20000104,000000,19.32,19.42,18.76,18.83,12106.00,0FOLLI,D,20000104,000000,18.58,20.11,18.58,19.03,49049.00,0FOYRK,D,20000104,000000,18.17,18.17,16.78,17.2,59052.00,0FRIGO,D,20000104,000000,18.11,19.9,18.09,18.94,125750.00,0FTSE,D,20000104,000000,2949.15,2969.82,2902.48,2911.76,0.00,0FTSEM,D,20000104,000000,10772.8,10772.8,10281.7,10341.1,0.00,0GD,D,20000104,000000,5722.36,5727.01,5571.89,5588.65,0.00,0GD-P,D,20000104,000000,5794.85,5794.85,5794.85,5794.85,0.00,0GEAPK,D,20000104,000000,14.78,14.78,13.6,13.65,349940.00,0GEBKA,D,20000104,000000,10.2,10.24,9.27,9.38,236800.00,0GED,D,20000104,000000,6.52,6.52,5.58,6.35,358092.00,0GEKTERNA,D,20000104,000000,24.05,24.05,20.9,22.23,89230.00,0GENER,D,20000104,000000,9.7,9.7,8.54,9.49,282599.00,0HAIDE,D,20000104,000000,38.68,38.68,27.48,31.97,987417.00,0HATZK,D,20000104,000000,17.02,17.02,15.41,16.38,145490.00,0HKRAN,D,20000104,000000,11.56,11.84,11.15,11.35,86650.00,0HRAK,D,20000104,000000,25.7,25.7,24.55,24.69,46349.00,0HSI,D,20000104,000000,27.15,28.06,26.37,26.62,242907.00,0HTO,D,20000104,000000,23.77,24.34,22.93,23.83,1505114.00,0HYATT,D,20000104,000000,21.51,21.51,19.99,20.51,479320.00,0IATR,D,20000104,000000,19.48,21.02,19.48,20.55,106598.00,0IDER,D,20000104,000000,7.41,7.41,6.57,6.91,104248.00,0IMPE,D,20000104,000000,21.13,21.13,18.9,19.28,10920.00,0INLOT,D,20000104,000000,9.53,10.21,9.5,9.61,235454.00,0INSAT,D,20000104,000000,9.98,9.98,9.11,9.13,231207.00,0INTEK,D,20000104,000000,32.19,34.34,31.55,33.26,273872.00,0INTEP,D,20000104,000000,35.77,39.8,35.77,39.07,1466.00,0INTET,D,20000104,000000,24.78,24.78,24.78,24.78,6735.00,0INTRK,D,20000104,000000,39.45,40.58,38.79,39.18,224947.00,0IOKA,D,20000104,000000,34.66,36.96,34.09,34.29,14150.00,0IPPOK,D,20000104,000000,5.63,5.63,5.19,5.35,59592.00,0KAMP,D,20000104,000000,26.38,26.38,22.5,24.89,247295.00,0KARD,D,20000104,000000,14.67,14.67,13.41,13.59,32420.00,0KARE,D,20000104,000000,114.45,114.45,107.7,111.46,280.00,0KEKR,D,20000104,000000,145.15,145.15,145.15,145.15,1760.00,0KERAK,D,20000104,000000,7.58,7.58,6.92,7.01,513847.00,0KERAL,D,20000104,000000,17.08,17.1,15.99,16.2,29223.00,0KERAP,D,20000104,000000,6.83,7.09,6.29,6.39,129431.00,0KLEM,D,20000104,000000,19.75,19.75,18.16,18.41,33947.00,0KLONK,D,20000104,000000,51.39,51.39,48.25,51.39,412975.00,0KLONP,D,20000104,000000,42,42,40.21,42,302315.00,0KMOL,D,20000104,000000,22.78,22.78,21.03,21.36,9753.00,0KORA,D,20000104,000000,31.96,33.59,30.44,31.17,69331.00,0KOUM,D,20000104,000000,24.01,24.4,22.59,23.52,85684.00,0KREKA,D,20000104,000000,14.04,14.04,12.52,13.29,18170.00,0KYLO,D,20000104,000000,15.66,15.66,14.31,14.41,53840.00,0KYRI,D,20000104,000000,14.94,14.94,12.93,13.87,86030.00,0KYRM,D,20000104,000000,18.52,20.15,18.52,18.73,132096.00,0KYSA,D,20000104,000000,33.69,33.69,30.45,32.6,59456.00,0LAMDA,D,20000104,000000,36.91,37.61,34.72,36,83630.00,0LAMPS,D,20000104,000000,23.36,23.36,21.07,21.47,216515.00,0LANAC,D,20000104,000000,16.42,16.42,14.84,14.9,50262.00,0LANNET,D,20000104,000000,54.29,54.29,51.23,54.29,162539.00,0LAVI,D,20000104,000000,12.74,12.74,11.15,12.46,411535.00,0LEBEK,D,20000104,000000,12.3,12.3,10.71,11.55,40066.00,0LEBEP,D,20000104,000000,11.18,11.42,10.07,10.42,9940.00,0LODIS,D,20000104,000000,19.22,19.25,17.15,18.66,488252.00,0LYK,D,20000104,000000,38.62,38.71,35.55,35.98,64495.00,0MAIK,D,20000104,000000,22.16,22.16,20.71,21.67,153739.00,0MAXIM,D,20000104,000000,8.75,8.75,7.58,7.74,236357.00,0MESOCH,D,20000104,000000,7.86,7.88,7.05,7.35,329358.00,0METKK,D,20000104,000000,16.68,16.68,15.36,15.65,287352.00,0MEVA,D,20000104,000000,11.81,12,11.31,11.49,72080.00,0MHXAK,D,20000104,000000,13.95,13.95,12.63,13.66,561976.00,0MHXAP,D,20000104,000000,11.01,11.01,9.62,10.37,220768.00,0MICRO,D,20000104,000000,20.1,20.63,18.5,18.97,1016249.00,0MIN,D,20000104,000000,17.14,17.52,15.7,15.92,35320.00,0MINOA,D,20000104,000000,15.6,15.6,14.53,14.76,195734.00,0MLAND,D,20000104,000000,90.22,91.46,86.02,86.27,35018.00,0MOCHL,D,20000104,000000,11.23,11.23,10.41,11.17,618633.00,0MOUR,D,20000104,000000,11.74,11.74,11,11.74,65299.00,0MOYZK,D,20000104,000000,13.51,13.51,12.33,13.4,115623.00,0MPENK,D,20000104,000000,21.95,21.95,20.2,20.42,39484.00,0MPITR,D,20000104,000000,14.84,14.86,13.69,13.98,134546.00,0MPK,D,20000104,000000,10.19,10.22,9.15,9.31,195093.00,0MPP,D,20000104,000000,18.46,18.46,15.86,17.36,3790.00,0MULT,D,20000104,000000,126.71,126.71,126.68,126.68,10219.00,0MYTIL,D,20000104,000000,39.38,39.38,36.68,37.36,121225.00,0NAOYK,D,20000104,000000,77.18,77.18,69.38,72.43,259040.00,0NAYP,D,20000104,000000,13.06,13.06,11.68,11.97,69622.00,0NEL,D,20000104,000000,8.26,8.26,7.1,7.68,582397.00,0NEORS,D,20000104,000000,20.41,20.41,19.66,20.41,138630.00,0NIKAS,D,20000104,000000,35.14,35.14,32.05,32.27,133590.00,0NIR,D,20000104,000000,9.47,9.88,9.43,9.48,94182.00,0NOTOS,D,20000104,000000,16.07,16.07,14.79,14.95,236133.00,0NUTRIART,D,20000104,000000,9.49,9.67,8.68,9.13,89191.00,0OLKAT,D,20000104,000000,39.41,39.88,35.22,36.2,47720.00,0OLYMP,D,20000104,000000,8.04,8.04,6.95,7.99,2415283.00,0OTOEL,D,20000104,000000,13.21,14.44,12.84,13.83,204680.00,0PAIR,D,20000104,000000,25.76,25.76,25.76,25.76,20192.00,0PAP,D,20000104,000000,8.31,8.31,7.64,7.75,65607.00,0PARN,D,20000104,000000,8.9,8.99,7.72,8.15,106010.00,0PEILH,D,20000104,000000,16.12,16.69,15.63,15.84,14187.00,0PERS,D,20000104,000000,55.76,60.6,53.15,59.28,109920.00,0PETRO,D,20000104,000000,24.5,24.5,22.12,22.68,35800.00,0PETZK,D,20000104,000000,20.81,20.81,19.24,19.53,48070.00,0PETZP,D,20000104,000000,15.77,16.4,15.77,16.02,15794.00,0PLAIS,D,20000104,000000,17.51,17.51,15.69,16.35,35272.00,0PLAKR,D,20000104,000000,9.61,9.61,8.81,8.86,37106.00,0PLAT,D,20000104,000000,13.62,13.62,11.96,12.28,74124.00,0POUL,D,20000104,000000,31.98,34.26,31.98,32.74,51308.00,0PRAXC,D,20000104,000000,36.24,36.24,32.52,32.82,88340.00,0PRAXP,D,20000104,000000,26.44,26.44,22.73,25.92,3370.00,0PRD,D,20000104,000000,6.48,6.48,6,6.34,303479.00,0PROFK,D,20000104,000000,11.25,11.25,10.35,10.42,48493.00,0PTEX,D,20000104,000000,11.41,11.41,9.86,11.03,22711.00,0QUEST,D,20000104,000000,25.63,27.21,25.51,26.11,111582.00,0RIDE,D,20000104,000000,11.12,11.15,10.24,10.59,104140.00,0RILK,D,20000104,000000,43.4,43.43,40.5,42.01,55035.00,0ROKKA,D,20000104,000000,24.56,24.56,21.66,22.93,102000.00,0ROKPA,D,20000104,000000,22.57,23.48,21.17,22.64,7503.00,0SANYO,D,20000104,000000,32.08,32.72,29.19,31.4,311319.00,0SAOS,D,20000104,000000,40.35,40.35,37.51,37.51,75350.00,0SAR,D,20000104,000000,20.48,21.67,20,20.12,32793.00,0SATOK,D,20000104,000000,16.38,16.38,14.81,14.98,150475.00,0SCIENS,D,20000104,000000,19.37,19.37,16.82,17.86,41260.00,0SEAF,D,20000104,000000,7.59,7.59,7,7.09,164521.00,0SELMK,D,20000104,000000,16.02,16.02,15.23,15.87,51677.00,0SELO,D,20000104,000000,15.3,15.3,13.36,14.47,388529.00,0SFA,D,20000104,000000,20.84,20.84,19.13,19.3,27670.00,0SIDE,D,20000104,000000,14.09,15,14.02,14.36,74090.00,0SOLK,D,20000104,000000,17.52,17.58,15.73,16.05,57893.00,0SPID,D,20000104,000000,8.47,8.66,8.19,8.19,115120.00,0SPIR,D,20000104,000000,16.31,16.31,14.85,15.11,38925.00,0TATT,D,20000104,000000,17.99,18.16,16.96,17.04,93996.00,0TBANK,D,20000104,000000,20.12,20.12,19.11,19.43,102699.00,0TEGO,D,20000104,000000,13.89,13.89,12.96,13.8,719972.00,0TELET,D,20000104,000000,25.52,25.52,23.79,23.95,121408.00,0TELL,D,20000104,000000,93.52,93.52,90.88,92.14,5429.00,0TEMP,D,20000104,000000,58.21,58.21,54.06,57.09,123591.00,0TERNA,D,20000104,000000,17.24,17.24,16.01,16.71,155990.00,0TEXT,D,20000104,000000,7.18,7.18,6.5,6.56,57122.00,0TGEN,D,20000104,000000,43.48,43.48,40.47,40.68,33194.00,0THEME,D,20000104,000000,13.95,13.95,12.92,13.79,82265.00,0TITK,D,20000104,000000,27.59,29.47,27.59,29.11,113769.00,0TITP,D,20000104,000000,27.09,27.09,25.84,26.09,6555.00,0TPEIR,D,20000104,000000,24.19,24.19,22.8,23.14,485165.00,0USYST,D,20000104,000000,20.53,26.29,19.86,22.57,6421089.00,0VARG,D,20000104,000000,13.76,13.76,12.25,12.4,47196.00,0VARNH,D,20000104,000000,13.5,13.79,12.59,12.68,71470.00,0VIS,D,20000104,000000,62.27,62.27,54.29,58.33,67160.00,0XAKO,D,20000104,000000,10.37,10.37,9.61,9.82,66160.00,0XALY,D,20000104,000000,10.17,10.17,9.68,10.17,694393.00,0XIFIK,D,20000104,000000,14.88,14.88,13.02,13.32,43107.00,0XIFIP,D,20000104,000000,14.06,14.06,12.43,13.34,4350.00,0XYLEK,D,20000104,000000,45.13,45.13,40.73,40.99,42201.00,0XYLEP,D,20000104,000000,29.21,30.48,28.53,28.81,7390.00,0YALCO,D,20000104,000000,12.52,12.52,11.64,11.92,66017.00,0ZAMP,D,20000104,000000,115.04,121.76,112.4,113.54,7715.00,0AAAK,D,20000105,000000,124.37,134.97,124.31,126.96,5025.00,0AAAP,D,20000105,000000,94.79,99.78,94.79,96.05,3655.00,0ACTIV,D,20000105,000000,11.61,12.21,11.61,11.79,76476.00,0AEGEK,D,20000105,000000,11.33,12.2,11.32,12.01,431828.00,0AEGEP,D,20000105,000000,13.35,14.09,13.35,13.87,12320.00,0AGRAS,D,20000105,000000,40.06,41.8,40.04,41.07,12893.00,0AIOLC,D,20000105,000000,16.08,16.99,16.08,16.23,72107.00,0ALAPIS,D,20000105,000000,16.58,17.02,16.57,16.73,44289.00,0ALATK,D,20000105,000000,8.29,8.57,8.29,8.43,210054.00,0ALCO,D,20000105,000000,10.21,10.76,10.21,10.46,158271.00,0ALEK,D,20000105,000000,41.92,45.05,41.92,43.35,32322.00,0ALKA,D,20000105,000000,37.17,39.56,35.75,39.43,16566.00,0ALLAK,D,20000105,000000,15.17,15.88,15.16,15.41,72940.00,0ALLH,D,20000105,000000,24.3,28.06,24.28,24.7,42377.00,0ALMY,D,20000105,000000,15.08,17.42,15.07,16.47,39276.00,0ALPHA,D,20000105,000000,32.37,33.5,32.35,32.97,389156.00,0ALTE,D,20000105,000000,13,13.51,13,13.25,49299.00,0ALTEC,D,20000105,000000,22.42,23.92,22.42,23.73,414351.00,0ALYSK,D,20000105,000000,30.9,31.69,30.89,30.89,74470.00,0ALYSP,D,20000105,000000,29.02,29.07,28.98,28.99,3450.00,0ANEK,D,20000105,000000,10.4,10.96,10.39,10.75,115885.00,0ANEP,D,20000105,000000,21.8,21.85,20.38,20.38,769.00,0ANEPO,D,20000105,000000,11.28,11.28,11.28,11.28,1103.00,0ARBA,D,20000105,000000,20.04,20.91,20.02,20.63,79502.00,0ASASK,D,20000105,000000,16.78,17.53,16.78,17.03,75908.00,0ASETH,D,20000105,000000,22.64,23.81,22.64,23.52,29829.00,0ASFOI,D,20000105,000000,26.95,28.05,26.95,26.97,28416.00,0ASTAK,D,20000105,000000,44.31,46.81,44.31,46.16,92450.00,0ATEK,D,20000105,000000,22.01,22.01,21.25,21.36,13090.00,0ATERM,D,20000105,000000,15.61,16.43,15.6,15.99,49910.00,0ATHINA,D,20000105,000000,17.11,17.66,16.86,17.36,31964.00,0ATTICA,D,20000105,000000,16.87,17.84,16.87,17.33,174205.00,0ATTIK,D,20000105,000000,15.55,17.55,15.55,17.42,617481.00,0AVAX,D,20000105,000000,11.37,12.09,11.15,11.74,129072.00,0AXON,D,20000105,000000,18.3,19.23,18.3,18.78,157436.00,0BALF,D,20000105,000000,9.6,10.12,9.6,9.85,51601.00,0BASIK,D,20000105,000000,23.44,23.71,22.67,22.97,25366.00,0BELA,D,20000105,000000,4.3,4.45,4.27,4.37,130621.00,0BIOKA,D,20000105,000000,14.61,15.62,14.61,15.33,30521.00,0BIOSK,D,20000105,000000,5.4,5.4,5.4,5.4,155210.00,0BIOSP,D,20000105,000000,4.99,5.22,4.99,5.22,7225.00,0BIOT,D,20000105,000000,6.02,6.86,6.02,6.66,305664.00,0BIOX,D,20000105,000000,15.34,15.91,15.25,15.52,140432.00,0BISP,D,20000105,000000,59.9,59.9,55.76,58.44,820.00,0BSTAR,D,20000105,000000,5.55,5.79,5.55,5.67,268547.00,0CYCL,D,20000105,000000,17.56,18.34,17.56,17.62,168687.00,0DARI,D,20000105,000000,10.4,10.4,10.4,10.4,6988.00,0DAS,D,20000105,000000,19211.1,19947.4,19211.1,19839,0.00,0DELIC,D,20000105,000000,9,9.39,8.92,9.18,14274.00,0DESP,D,20000105,000000,7.59,7.92,7.59,7.67,85840.00,0DIAS,D,20000105,000000,10.04,10.04,10.04,10.04,33680.00,0DIEKA,D,20000105,000000,17.43,18.43,17.43,17.95,53750.00,0DION,D,20000105,000000,11.95,12.55,11.95,12.18,110250.00,0DOL,D,20000105,000000,42.71,44.21,42.71,43.4,545744.00,0DROUK,D,20000105,000000,12.67,13.18,12.65,12.67,29649.00,0DTR,D,20000105,000000,5991.41,6204.16,5991.41,6155.25,0.00,0EDRA,D,20000105,000000,5.82,6.19,5.82,5.84,121218.00,0EEEK,D,20000105,000000,21.32,22.25,21.32,21.93,92946.00,0EGNAK,D,20000105,000000,16.82,17.71,16.8,17.46,126314.00,0EGNAP,D,20000105,000000,16.14,16.43,16.08,16.29,15600.00,0EKTER,D,20000105,000000,14.47,15.23,14.47,14.79,99230.00,0ELAI,D,20000105,000000,36.2,37.37,36.2,36.54,17150.00,0ELAT,D,20000105,000000,12.14,12.4,12.14,12.14,106474.00,0ELATH,D,20000105,000000,12.57,13.49,12.57,13.17,133342.00,0ELBA,D,20000105,000000,10.86,11.41,10.86,11.19,55619.00,0ELBE,D,20000105,000000,11.28,11.66,11.28,11.41,44324.00,0ELBI,D,20000105,000000,15.22,16.43,15.19,16.01,24120.00,0ELCAN,D,20000105,000000,19.6,19.96,19.59,19.62,17900.00,0ELFIK,D,20000105,000000,32.23,32.23,29.66,29.84,15856.00,0ELGEK,D,20000105,000000,25.03,27,25,26.57,28570.00,0ELKA,D,20000105,000000,9.95,10.3,9.82,10.26,38255.00,0ELLAKTOR,D,20000105,000000,12.39,12.94,12.38,12.68,166884.00,0ELME,D,20000105,000000,7.91,8.22,7.91,7.98,382020.00,0ELPE,D,20000105,000000,13.67,14.19,13.67,14.02,267648.00,0ELSTR,D,20000105,000000,13.37,13.73,13.37,13.44,46840.00,0ELTRK,D,20000105,000000,12.84,15.02,12.8,15.02,219421.00,0ELYF,D,20000105,000000,15.16,15.54,15.16,15.22,111380.00,0EMDKO,D,20000105,000000,9.42,9.83,9.42,9.83,65210.00,0EMDPO,D,20000105,000000,8.07,9.36,8.06,9.36,8150.00,0EPIL,D,20000105,000000,10.29,10.97,10.29,10.65,104047.00,0ERGAS,D,20000105,000000,6.33,6.61,6.33,6.33,210854.00,0ESXA,D,20000105,000000,68.09,75.89,65.56,75.89,65550.00,0ETE,D,20000105,000000,32.41,34.17,32.41,33.5,484247.00,0ETEM,D,20000105,000000,8.97,9.14,8.77,8.87,38161.00,0ETMAK,D,20000105,000000,18.58,18.58,18.58,18.58,11453.00,0ETMAP,D,20000105,000000,13.12,13.12,13.12,13.12,33946.00,0EUPIC,D,20000105,000000,20.29,20.29,18.68,18.77,16178.00,0EUROB,D,20000105,000000,29.68,30.98,29.68,30.54,136598.00,0EUROM,D,20000105,000000,18.12,18.89,18.12,18.65,17033.00,0EUROS,D,20000105,000000,26.74,28.47,26.74,28.29,372100.00,0EVER,D,20000105,000000,10.23,10.23,9.42,9.71,31110.00,0EYKLE,D,20000105,000000,8.27,9.68,8.25,8.93,226770.00,0FANCO,D,20000105,000000,18.81,19.08,18.42,18.68,75170.00,0FFGRP,D,20000105,000000,24.14,25.48,24.13,25.16,98582.00,0FIDO,D,20000105,000000,16.09,16.09,14.8,14.86,21994.00,0FIER,D,20000105,000000,24.55,25.39,24.53,25.05,122495.00,0FLEXO,D,20000105,000000,17.33,18.7,17.33,18.17,16274.00,0FOLLI,D,20000105,000000,17.52,19.21,17.51,18.97,78130.00,0FOYRK,D,20000105,000000,15.83,16.45,15.82,15.9,96066.00,0FRIGO,D,20000105,000000,17.46,18.43,17.43,17.95,89310.00,0FTSE,D,20000105,000000,2718.65,2823.71,2718.65,2795.85,0.00,0FTSEM,D,20000105,000000,9540,9946.1,9540,9921.3,0.00,0GD,D,20000105,000000,5206.46,5401.53,5206.46,5369.38,0.00,0GD-P,D,20000105,000000,5588.65,5588.65,5588.65,5588.65,0.00,0GEAPK,D,20000105,000000,12.56,13,12.56,12.58,540696.00,0GEBKA,D,20000105,000000,8.63,8.95,8.63,8.67,277160.00,0GED,D,20000105,000000,5.85,6.33,5.85,6.08,253836.00,0GEKTERNA,D,20000105,000000,20.54,23.48,20.54,22.91,43370.00,0GENER,D,20000105,000000,8.74,9.24,8.74,9.16,178132.00,0HAIDE,D,20000105,000000,26.81,33.61,26.54,31.09,499224.00,0HATZK,D,20000105,000000,15.26,15.99,15.11,15.73,108900.00,0HKRAN,D,20000105,000000,10.44,11.69,10.44,11.28,78525.00,0HRAK,D,20000105,000000,23.51,24.87,23.4,24.69,134094.00,0HSI,D,20000105,000000,24.49,25.72,24.49,25.15,188187.00,0HTO,D,20000105,000000,22.25,23.62,22.25,23.07,654871.00,0HYATT,D,20000105,000000,18.88,21.1,18.88,20.19,159640.00,0IATR,D,20000105,000000,19.33,19.94,19.09,19.63,79129.00,0IDER,D,20000105,000000,6.36,6.77,6.36,6.41,93828.00,0IMPE,D,20000105,000000,17.74,19.1,17.74,18.75,9540.00,0INLOT,D,20000105,000000,8.85,9.32,8.84,9.16,195502.00,0INSAT,D,20000105,000000,8.41,8.41,8.41,8.41,150340.00,0INTEK,D,20000105,000000,30.61,33.02,30.61,32.62,203417.00,0INTEP,D,20000105,000000,36.18,38.98,36.18,38.7,2000.00,0INTET,D,20000105,000000,26.71,26.76,24.42,26.76,478325.00,0INTRK,D,20000105,000000,36.06,38.4,36.06,37.52,225433.00,0IOKA,D,20000105,000000,31.67,32.93,31.56,32.5,16520.00,0IPPOK,D,20000105,000000,4.93,5.08,4.93,5,49816.00,0KAMP,D,20000105,000000,22.9,24.04,22.9,23.74,172056.00,0KARD,D,20000105,000000,12.82,13.24,12.5,12.99,38880.00,0KARE,D,20000105,000000,105.65,106.65,103.04,106.65,480.00,0KEKR,D,20000105,000000,133.56,156.74,133.56,156.74,65240.00,0KERAK,D,20000105,000000,6.46,6.79,6.46,6.56,506990.00,0KERAL,D,20000105,000000,14.91,15.49,14.91,15.13,56899.00,0KERAP,D,20000105,000000,5.91,6.15,5.88,5.94,160969.00,0KLEM,D,20000105,000000,16.94,17.93,16.94,17.32,26253.00,0KLONK,D,20000105,000000,47.28,55.5,47.28,55.35,280390.00,0KLONP,D,20000105,000000,38.74,45.34,38.74,45.34,195685.00,0KMOL,D,20000105,000000,19.95,21.55,19.65,21.33,8847.00,0KORA,D,20000105,000000,30.91,30.91,28.67,29.34,89706.00,0KOUM,D,20000105,000000,21.64,23.46,21.64,22.49,58226.00,0KREKA,D,20000105,000000,12.27,13.21,12.27,12.77,20490.00,0KYLO,D,20000105,000000,13.26,13.79,13.26,13.29,46500.00,0KYRI,D,20000105,000000,12.77,13.73,12.77,13,52380.00,0KYRM,D,20000105,000000,17.24,17.8,17.23,17.38,76025.00,0KYSA,D,20000105,000000,30.03,34.02,30,32.68,41660.00,0LAMDA,D,20000105,000000,33.12,34.55,33.12,34.45,105453.00,0LAMPS,D,20000105,000000,19.75,20.84,19.75,20.12,256715.00,0LANAC,D,20000105,000000,13.73,14.04,13.71,13.84,63679.00,0LANNET,D,20000105,000000,55.25,58.63,54.29,58.29,175601.00,0LAVI,D,20000105,000000,11.64,13.44,11.61,13.44,581405.00,0LEBEK,D,20000105,000000,10.64,11.45,10.64,10.93,20786.00,0LEBEP,D,20000105,000000,9.63,10.12,9.6,9.76,7740.00,0LODIS,D,20000105,000000,17.17,20.15,17.17,20.07,612398.00,0LYK,D,20000105,000000,34.22,36.55,33.11,35.77,56960.00,0MAIK,D,20000105,000000,19.96,21.27,19.94,20.5,119169.00,0MAXIM,D,20000105,000000,7.13,7.44,7.13,7.21,183901.00,0MESOCH,D,20000105,000000,6.79,7.03,6.76,6.79,225347.00,0METKK,D,20000105,000000,14.4,15.8,14.4,15.59,242969.00,0MEVA,D,20000105,000000,10.57,11.08,10.57,10.62,98400.00,0MHXAK,D,20000105,000000,12.58,13.64,12.58,13.08,335916.00,0MHXAP,D,20000105,000000,9.54,10.15,9.54,9.85,115028.00,0MICRO,D,20000105,000000,17.45,18.49,17.45,17.82,69890.00,0MIN,D,20000105,000000,14.66,15.04,14.66,14.66,23400.00,0MINOA,D,20000105,000000,13.58,14.2,13.58,13.98,201814.00,0MLAND,D,20000105,000000,79.41,83.11,79.37,81.28,52087.00,0MOCHL,D,20000105,000000,10.28,11.6,10.28,11.53,473028.00,0MOUR,D,20000105,000000,11.44,12.67,10.88,12.67,65009.00,0MOYZK,D,20000105,000000,12.33,12.99,12.33,12.38,26442.00,0MPENK,D,20000105,000000,18.79,20.01,18.79,19.75,123619.00,0MPITR,D,20000105,000000,12.87,13.39,12.87,13.03,132548.00,0MPK,D,20000105,000000,8.56,9.31,8.56,8.75,147464.00,0MPP,D,20000105,000000,16.14,17.02,15.98,16.87,850.00,0MULT,D,20000105,000000,116.56,135.61,116.56,135.61,7728.00,0MYTIL,D,20000105,000000,34.39,36.98,34.39,36.3,147889.00,0NAOYK,D,20000105,000000,66.64,71.53,66.64,70.27,143906.00,0NAYP,D,20000105,000000,11.3,11.45,11.02,11.27,45354.00,0NEL,D,20000105,000000,7.08,7.53,7.08,7.19,368169.00,0NEORS,D,20000105,000000,18.8,22.04,18.78,22.04,196860.00,0NIKAS,D,20000105,000000,30.33,31.69,29.7,30.86,48530.00,0NIR,D,20000105,000000,8.74,9.06,8.72,8.78,83380.00,0NOTOS,D,20000105,000000,13.82,14.35,13.76,13.79,220063.00,0NUTRIART,D,20000105,000000,8.4,8.82,8.4,8.46,38339.00,0OLKAT,D,20000105,000000,33.75,34.34,33.31,33.57,35610.00,0OLYMP,D,20000105,000000,7.39,8.59,7.37,8.51,1688002.00,0OTOEL,D,20000105,000000,12.73,13.26,12.73,13.11,142660.00,0PAIR,D,20000105,000000,26.98,27.81,23.77,27.81,211395.00,0PAP,D,20000105,000000,7.14,7.38,7.14,7.19,131057.00,0PARN,D,20000105,000000,7.66,7.96,7.5,7.53,67791.00,0PEILH,D,20000105,000000,14.57,15,14.57,14.59,9464.00,0PERS,D,20000105,000000,54.59,64.01,54.54,64.01,93270.00,0PETRO,D,20000105,000000,20.87,22.38,20.87,21.21,27220.00,0PETZK,D,20000105,000000,17.99,18.46,17.98,18.05,52198.00,0PETZP,D,20000105,000000,14.97,15.2,14.75,14.83,6685.00,0PLAIS,D,20000105,000000,15.05,16.1,15.05,15.86,34335.00,0PLAKR,D,20000105,000000,8.16,8.5,8.16,8.27,33287.00,0PLAT,D,20000105,000000,11.36,11.72,11.31,11.5,68655.00,0POUL,D,20000105,000000,30.12,31.92,30.12,31.74,71977.00,0PRAXC,D,20000105,000000,30.21,31.55,30.21,30.21,53600.00,0PRAXP,D,20000105,000000,23.85,23.85,23.85,23.85,1392.00,0PRD,D,20000105,000000,5.83,6.48,5.83,6.22,214839.00,0PROFK,D,20000105,000000,9.66,9.92,9.58,9.7,46715.00,0PTEX,D,20000105,000000,10.28,10.71,10.14,10.56,25155.00,0QUEST,D,20000105,000000,24.03,25.89,24.03,25.56,85206.00,0RIDE,D,20000105,000000,9.76,10.23,9.76,10.07,61260.00,0RILK,D,20000105,000000,38.65,41.09,38.65,40.1,49110.00,0ROKKA,D,20000105,000000,21.16,24.36,21.16,23.62,117570.00,0ROKPA,D,20000105,000000,22.64,23.27,20.84,22.8,16090.00,0SANYO,D,20000105,000000,28.9,30.47,28.9,29.62,221038.00,0SAOS,D,20000105,000000,34.51,36.1,34.51,34.51,100360.00,0SAR,D,20000105,000000,18.66,19.82,18.51,19.46,44472.00,0SATOK,D,20000105,000000,13.79,14.38,13.79,13.79,101290.00,0SCIENS,D,20000105,000000,16.43,17.26,16.43,16.54,44760.00,0SEAF,D,20000105,000000,6.74,6.74,6.52,6.52,213637.00,0SELMK,D,20000105,000000,14.61,14.99,14.61,14.76,31111.00,0SELO,D,20000105,000000,13.31,14.12,13.31,13.97,335784.00,0SFA,D,20000105,000000,17.75,18.93,17.75,17.93,23970.00,0SIDE,D,20000105,000000,13.21,13.83,13.21,13.41,57197.00,0SOLK,D,20000105,000000,14.78,15.29,14.78,14.94,43604.00,0SPID,D,20000105,000000,7.53,7.53,7.53,7.53,45120.00,0SPIR,D,20000105,000000,13.91,14.71,13.91,14.28,33275.00,0TATT,D,20000105,000000,15.68,16.33,15.68,16.18,104313.00,0TBANK,D,20000105,000000,17.91,18.71,17.89,18.07,109543.00,0TEGO,D,20000105,000000,12.7,13.88,12.7,13.67,547664.00,0TELET,D,20000105,000000,22.04,23.21,22.04,23.02,103965.00,0TELL,D,20000105,000000,85.38,90.77,85.38,88.27,8646.00,0TEMP,D,20000105,000000,52.63,55.74,52.63,54.56,125988.00,0TERNA,D,20000105,000000,15.38,17.61,15.38,17.31,128820.00,0TEXT,D,20000105,000000,6.03,6.03,6.03,6.03,15085.00,0TGEN,D,20000105,000000,37.63,39.61,37.63,38.92,20855.00,0THEME,D,20000105,000000,12.72,13.43,12.71,13.31,65235.00,0TITK,D,20000105,000000,27.52,28.31,27.52,28.03,104847.00,0TITP,D,20000105,000000,24.95,25.52,24.59,25.12,2658.00,0TPEIR,D,20000105,000000,21.46,22.74,21.46,22.15,486802.00,0USYST,D,20000105,000000,19.57,24.15,19.57,23.6,2666044.00,0VARG,D,20000105,000000,11.42,11.62,11.42,11.43,47450.00,0VARNH,D,20000105,000000,11.68,12.12,11.67,11.91,80420.00,0VIS,D,20000105,000000,53.68,58.02,53.66,55.26,74692.00,0XAKO,D,20000105,000000,9.04,9.54,9.04,9.3,39020.00,0XALY,D,20000105,000000,9.38,10.98,9.36,10.98,1027066.00,0XIFIK,D,20000105,000000,12.27,12.91,12.27,12.43,49274.00,0XIFIP,D,20000105,000000,12.38,13.41,12.38,13.15,1340.00,0XYLEK,D,20000105,000000,37.71,39.15,37.71,38.07,69141.00,0XYLEP,D,20000105,000000,28.53,28.53,26.51,26.74,2074.00,0YALCO,D,20000105,000000,11.1,11.8,10.97,11.33,65683.00,0ZAMP,D,20000105,000000,104.48,108.44,104.48,104.65,15535.00,0AAAK,D,20000107,000000,137.11,137.11,134.56,136.7,2725.00,0AAAP,D,20000107,000000,102.69,103.71,99.78,103.71,2250.00,0ACTIV,D,20000107,000000,11.82,12.58,11.45,12.02,368322.00,0AEGEK,D,20000107,000000,12.93,12.95,12.13,12.6,88880.00,0AEGEP,D,20000107,000000,14.79,14.79,14.09,14.54,6240.00,0AGRAS,D,20000107,000000,41.07,42.7,41.07,41.81,14010.00,0AIOLC,D,20000107,000000,17.11,17.31,16.52,16.64,67765.00,0ALAPIS,D,20000107,000000,17.48,17.48,15.92,16.87,25266.00,0ALATK,D,20000107,000000,8.94,9.1,8.47,9.1,263306.00,0ALCO,D,20000107,000000,11.29,11.29,10.66,11.28,146971.00,0ALEK,D,20000107,000000,44.61,45.14,43.17,43.4,25664.00,0ALKA,D,20000107,000000,41.83,42.11,40.36,42.05,16136.00,0ALLAK,D,20000107,000000,16.04,16.64,15.41,16.6,110860.00,0ALLH,D,20000107,000000,25.94,25.94,24.36,24.85,52365.00,0ALMY,D,20000107,000000,16.1,17.47,16.1,17.32,26582.00,0ALPHA,D,20000107,000000,33.11,33.48,32.47,32.74,396032.00,0ALTE,D,20000107,000000,14.01,14.31,13.28,14.31,48973.00,0ALTEC,D,20000107,000000,23.79,25.24,23.79,24.9,196887.00,0ALYSK,D,20000107,000000,32.75,33.35,30.58,33.35,60560.00,0ALYSP,D,20000107,000000,31.31,31.31,30.55,31.21,3440.00,0ANEK,D,20000107,000000,11.15,11.43,10.96,11.33,129215.00,0ANEP,D,20000107,000000,20.66,20.66,20.66,20.66,12.00,0ANEPO,D,20000107,000000,11.32,11.32,11.1,11.28,1249.00,0ARBA,D,20000107,000000,20,22.27,19.93,21.59,79422.00,0ASASK,D,20000107,000000,17.49,17.49,16.31,17.1,105873.00,0ASETH,D,20000107,000000,23.99,23.99,22.96,23.31,51054.00,0ASFOI,D,20000107,000000,27.98,27.98,27.56,27.63,11120.00,0ASTAK,D,20000107,000000,47.54,49.85,47.13,48.45,56065.00,0ATEK,D,20000107,000000,20.35,22.01,19.66,20.91,23120.00,0ATERM,D,20000107,000000,15.99,17.19,15.99,16.87,47930.00,0ATHINA,D,20000107,000000,17.14,18.72,17.14,18.11,29301.00,0ATTICA,D,20000107,000000,18.11,18.11,17.05,17.42,127200.00,0ATTIK,D,20000107,000000,18.64,18.8,17.9,18.8,736815.00,0AVAX,D,20000107,000000,11.98,12.05,11.68,11.95,39575.00,0AXON,D,20000107,000000,19.04,20.06,18.43,19.16,72557.00,0BALF,D,20000107,000000,10.61,10.62,9.98,10.21,18195.00,0BASIK,D,20000107,000000,23.16,23.89,23.16,23.43,10266.00,0BELA,D,20000107,000000,4.6,4.72,4.42,4.72,136441.00,0BIOKA,D,20000107,000000,16.06,16.11,15.45,15.89,14509.00,0BIOSK,D,20000107,000000,5.78,5.78,5.78,5.78,116785.00,0BIOSP,D,20000107,000000,5.58,5.63,5.14,5.63,6725.00,0BIOT,D,20000107,000000,6.66,7.01,6.55,7,216397.00,0BIOX,D,20000107,000000,15.52,16.04,15.3,15.88,103511.00,0BISP,D,20000107,000000,63.1,63.1,58.4,59.66,800.00,0BSTAR,D,20000107,000000,5.88,5.91,5.7,5.89,153227.00,0CYCL,D,20000107,000000,18.34,18.78,17.31,18.71,120619.00,0DARI,D,20000107,000000,11.13,11.23,10.08,11.23,63048.00,0DAS,D,20000107,000000,20272.1,20272.1,19459.9,19723.2,0.00,0DELIC,D,20000107,000000,9.83,9.91,9.62,9.91,11858.00,0DESP,D,20000107,000000,8.28,8.28,7.84,7.96,35219.00,0DIAS,D,20000107,000000,9.24,10.8,9.24,10.65,942796.00,0DIEKA,D,20000107,000000,18.2,19.37,18.2,19.33,59230.00,0DION,D,20000107,000000,12.18,12.76,12.18,12.45,59609.00,0DOL,D,20000107,000000,43.4,45.42,42.97,44.35,284316.00,0DROUK,D,20000107,000000,12.91,13.68,12.75,13.53,55202.00,0DTR,D,20000107,000000,6236.48,6269.33,6105.54,6126.73,0.00,0EDRA,D,20000107,000000,5.84,6.31,5.84,6.1,54235.00,0EEEK,D,20000107,000000,22.19,22.21,21.55,21.81,145911.00,0EGNAK,D,20000107,000000,17.46,17.9,16.87,17.45,156909.00,0EGNAP,D,20000107,000000,15.26,17.17,15.26,16.68,4258.00,0EKTER,D,20000107,000000,15.85,15.85,14.72,15.42,46580.00,0ELAI,D,20000107,000000,35.83,37.86,35.83,37.48,15880.00,0ELAT,D,20000107,000000,12.14,12.74,11.66,12.34,78991.00,0ELATH,D,20000107,000000,13.39,14.22,13.39,14.22,123302.00,0ELBA,D,20000107,000000,11.42,11.78,10.93,11.43,25966.00,0ELBE,D,20000107,000000,12.23,12.32,11.69,12.16,40479.00,0ELBI,D,20000107,000000,16.14,16.45,15.57,16.17,33890.00,0ELCAN,D,20000107,000000,19.62,20.88,19.55,20.03,9650.00,0ELFIK,D,20000107,000000,30.71,32.22,30.37,32.22,16216.00,0ELGEK,D,20000107,000000,25.56,27.5,25.56,27.35,13240.00,0ELKA,D,20000107,000000,10.26,10.56,10.2,10.3,12387.00,0ELLAKTOR,D,20000107,000000,12.83,13.69,12.42,13.49,211946.00,0ELME,D,20000107,000000,8.45,8.61,7.91,8.54,404720.00,0ELPE,D,20000107,000000,14.19,14.35,13.89,14.12,180664.00,0ELSTR,D,20000107,000000,14.5,14.51,13.65,14.01,49560.00,0ELTRK,D,20000107,000000,16.21,16.21,16.21,16.21,27203.00,0ELYF,D,20000107,000000,16.4,16.4,15.11,15.89,43797.00,0EMDKO,D,20000107,000000,10.59,10.61,10.59,10.61,111974.00,0EMDPO,D,20000107,000000,9.93,9.93,9.71,9.71,11240.00,0EPIL,D,20000107,000000,11.01,11.5,11,11.4,93116.00,0ERGAS,D,20000107,000000,6.69,6.69,6.36,6.65,133700.00,0ESXA,D,20000107,000000,81.94,81.94,81.94,81.94,24760.00,0ETE,D,20000107,000000,33.73,34.02,33.04,33.27,416333.00,0ETEM,D,20000107,000000,9.22,9.56,8.37,9.09,47811.00,0ETMAK,D,20000107,000000,17.56,19.6,17.56,18.83,165418.00,0ETMAP,D,20000107,000000,13.12,13.88,12.77,13.78,80394.00,0EUPIC,D,20000107,000000,20.1,20.1,17.67,19.55,26652.00,0EUROB,D,20000107,000000,30.54,31.04,30.07,30.15,124618.00,0EUROM,D,20000107,000000,19.13,19.13,18.65,18.92,16738.00,0EUROS,D,20000107,000000,29.88,29.88,28.53,29.27,200759.00,0EVER,D,20000107,000000,10.24,10.3,9.54,10.17,23240.00,0EYKLE,D,20000107,000000,9.38,9.59,8.84,9.46,152100.00,0FANCO,D,20000107,000000,19.08,20.16,18.5,20.16,102690.00,0FFGRP,D,20000107,000000,25.36,26.34,25.15,26.19,63439.00,0FIDO,D,20000107,000000,15.95,15.95,14.22,15.66,19159.00,0FIER,D,20000107,000000,26.38,26.65,25.09,26.25,104495.00,0FLEXO,D,20000107,000000,17.92,18.7,17.69,18.5,4540.00,0FOLLI,D,20000107,000000,18.59,20.48,18.59,20.03,81393.00,0FOYRK,D,20000107,000000,16.43,17.17,15.82,16.94,122982.00,0FRIGO,D,20000107,000000,17.62,18.93,17.62,18.62,94270.00,0FTSE,D,20000107,000000,2827.35,2840.75,2772.23,2781.69,0.00,0FTSEM,D,20000107,000000,10163.3,10265.4,9983.3,10229.4,0.00,0GD,D,20000107,000000,5462.87,5483.85,5359.6,5410.82,0.00,0GD-P,D,20000107,000000,5369.38,5369.38,5369.38,5369.38,0.00,0GEAPK,D,20000107,000000,12.64,13.22,12.56,12.77,281016.00,0GEBKA,D,20000107,000000,9.34,9.34,8.25,9.14,220940.00,0GED,D,20000107,000000,6.43,6.44,6.09,6.39,391426.00,0GEKTERNA,D,20000107,000000,24.72,24.72,23.8,24.68,79370.00,0GENER,D,20000107,000000,9.78,9.78,9.49,9.69,100191.00,0HAIDE,D,20000107,000000,31.48,33.05,29.34,30.61,516934.00,0HATZK,D,20000107,000000,15.73,16.73,15.73,16.43,164180.00,0HKRAN,D,20000107,000000,12.18,12.18,11.77,12.18,74825.00,0HRAK,D,20000107,000000,24.69,25.24,24.34,24.93,60859.00,0HSI,D,20000107,000000,26.38,26.41,25.24,26.13,103642.00,0HTO,D,20000107,000000,23.15,23.48,22.45,22.57,1018934.00,0HYATT,D,20000107,000000,21.66,21.66,20.4,20.62,99980.00,0IATR,D,20000107,000000,19.22,20.16,19.1,19.68,76385.00,0IDER,D,20000107,000000,6.56,6.76,6.53,6.66,95655.00,0IMPE,D,20000107,000000,18.5,19.22,18.5,19.08,15140.00,0INLOT,D,20000107,000000,9.16,9.89,9.16,9.88,230460.00,0INSAT,D,20000107,000000,9.07,9.07,9.07,9.07,172705.00,0INTEK,D,20000107,000000,34.1,34.23,33.02,33.39,141562.00,0INTEP,D,20000107,000000,37.96,39.79,37.96,39.57,1536.00,0INTET,D,20000107,000000,28.89,28.89,28.5,28.89,299089.00,0INTRK,D,20000107,000000,38.04,38.4,37.01,37.88,162215.00,0IOKA,D,20000107,000000,32.87,34.34,32.31,33.46,2600.00,0IPPOK,D,20000107,000000,4.66,5.4,4.66,5.39,67344.00,0KAMP,D,20000107,000000,24.64,25.63,24.3,25.54,143137.00,0KARD,D,20000107,000000,12.99,13.29,12.47,13.1,12740.00,0KARE,D,20000107,000000,107.26,107.26,106.53,106.71,300.00,0KEKR,D,20000107,000000,169.27,169.27,165.81,168.98,118010.00,0KERAK,D,20000107,000000,7.08,7.08,6.61,7.08,439629.00,0KERAL,D,20000107,000000,15.13,15.82,15.13,15.6,25444.00,0KERAP,D,20000107,000000,6.33,6.42,5.77,6.42,111860.00,0KLEM,D,20000107,000000,17.66,18.71,17.15,18.37,20066.00,0KLONK,D,20000107,000000,59.75,59.75,59.75,59.75,46832.00,0KLONP,D,20000107,000000,48.95,48.95,48.95,48.95,37830.00,0KMOL,D,20000107,000000,19.98,22.07,19.98,21.88,3740.00,0KORA,D,20000107,000000,30.07,30.11,27.86,28.61,102822.00,0KOUM,D,20000107,000000,24.01,24.21,22.69,23.48,39628.00,0KREKA,D,20000107,000000,12.77,13.76,12.33,13.43,35510.00,0KYLO,D,20000107,000000,13.79,14.23,13.65,13.9,24480.00,0KYRI,D,20000107,000000,14,14.03,13.37,13.72,36890.00,0KYRM,D,20000107,000000,18.45,18.45,17.58,17.99,44082.00,0KYSA,D,20000107,000000,34.65,35.3,34.44,35.3,35116.00,0LAMDA,D,20000107,000000,35.5,36.83,35.34,35.88,59042.00,0LAMPS,D,20000107,000000,20.51,21.48,20.25,21.09,160020.00,0LANAC,D,20000107,000000,13.7,14.95,13.7,14.87,58004.00,0LANNET,D,20000107,000000,62.42,62.83,55.39,59.46,491376.00,0LAVI,D,20000107,000000,14.51,14.51,13.5,14.51,532987.00,0LEBEK,D,20000107,000000,11.59,11.8,11.5,11.72,28803.00,0LEBEP,D,20000107,000000,10.27,10.27,9.83,10.12,4010.00,0LODIS,D,20000107,000000,21,21.38,19.55,20.7,456878.00,0LYK,D,20000107,000000,36.47,37.54,35.08,36.49,25217.00,0MAIK,D,20000107,000000,20.5,21.85,20.5,21.25,115630.00,0MAXIM,D,20000107,000000,7.72,7.78,7.47,7.78,184805.00,0MESOCH,D,20000107,000000,7.33,7.33,7.01,7.33,247015.00,0METKK,D,20000107,000000,16.16,16.16,15.34,15.66,138802.00,0MEVA,D,20000107,000000,10.84,11.37,10.27,10.51,74220.00,0MHXAK,D,20000107,000000,13.82,13.98,12.77,13.6,184076.00,0MHXAP,D,20000107,000000,10.52,10.58,9.98,10.2,108657.00,0MICRO,D,20000107,000000,17.82,18.74,17.49,17.9,63763.00,0MIN,D,20000107,000000,13.97,15.82,13.97,15.67,28270.00,0MINOA,D,20000107,000000,14.2,14.43,13.9,14.12,97430.00,0MLAND,D,20000107,000000,79.2,83.57,77.75,80.59,45840.00,0MOCHL,D,20000107,000000,12.01,12.17,11.6,11.96,366002.00,0MOUR,D,20000107,000000,13.68,13.68,13.68,13.68,3039.00,0MOYZK,D,20000107,000000,13.05,13.05,12.4,12.52,17948.00,0MPENK,D,20000107,000000,20.99,21.32,20.18,21.32,59596.00,0MPITR,D,20000107,000000,13.68,13.68,12.81,13.06,116920.00,0MPK,D,20000107,000000,9.45,9.45,9.45,9.45,29211.00,0MPP,D,20000107,000000,17.02,18.22,17.02,18.22,4483.00,0MULT,D,20000107,000000,135.61,139.98,135.61,139.98,2636.00,0MYTIL,D,20000107,000000,36.63,37.56,35.51,36.51,64620.00,0NAOYK,D,20000107,000000,74.22,75.88,71.98,75.88,146480.00,0NAYP,D,20000107,000000,11.27,12.15,11.27,11.78,35420.00,0NEL,D,20000107,000000,7.53,7.73,7.3,7.63,285658.00,0NEORS,D,20000107,000000,23.8,23.8,23.8,23.8,45310.00,0NIKAS,D,20000107,000000,32.22,32.4,30.86,31.94,43490.00,0NIR,D,20000107,000000,9.29,9.48,8.87,9.35,81655.00,0NOTOS,D,20000107,000000,14.35,14.66,13.59,14.51,229987.00,0NUTRIART,D,20000107,000000,8.17,8.69,7.93,8.17,268649.00,0OLKAT,D,20000107,000000,35.48,35.48,34.37,35.26,14600.00,0OLYMP,D,20000107,000000,9,9.13,8.55,8.97,1114358.00,0OTOEL,D,20000107,000000,13.21,14.07,13.12,13.73,151480.00,0PAIR,D,20000107,000000,30.04,30.04,30.04,30.04,25617.00,0PAP,D,20000107,000000,6.86,7.48,6.86,7.47,31192.00,0PARN,D,20000107,000000,7.03,8.13,7.03,7.96,70016.00,0PEILH,D,20000107,000000,15,15.13,13.99,14.35,28782.00,0PERS,D,20000107,000000,68.97,69.11,65,69.11,67200.00,0PETRO,D,20000107,000000,21.91,22.14,20.7,21.78,30420.00,0PETZK,D,20000107,000000,18.46,19.31,18.2,19.1,46195.00,0PETZP,D,20000107,000000,15.67,15.67,14.25,15.19,10336.00,0PLAIS,D,20000107,000000,16.62,17.1,16.21,16.62,33775.00,0PLAKR,D,20000107,000000,8.27,8.51,8.27,8.4,19525.00,0PLAT,D,20000107,000000,11.93,12.3,11.59,11.78,70487.00,0POUL,D,20000107,000000,33.26,34.23,32.53,33.87,34023.00,0PRAXC,D,20000107,000000,32.13,32.62,29.67,32.62,99100.00,0PRAXP,D,20000107,000000,22,25.18,22,24.67,11783.00,0PRD,D,20000107,000000,6.6,6.71,6.35,6.61,125435.00,0PROFK,D,20000107,000000,10.36,10.47,10.07,10.17,18185.00,0PTEX,D,20000107,000000,11.32,11.32,10,10.8,42193.00,0QUEST,D,20000107,000000,26.01,26.59,25.6,26.43,65059.00,0RIDE,D,20000107,000000,10.07,10.83,9.83,10.71,73090.00,0RILK,D,20000107,000000,42.55,43.14,41.12,42.6,33690.00,0ROKKA,D,20000107,000000,25.03,25.5,23.77,25.37,83229.00,0ROKPA,D,20000107,000000,23.77,24.42,23.48,23.98,10419.00,0SANYO,D,20000107,000000,30.47,30.91,29.39,30.19,157099.00,0SAOS,D,20000107,000000,34.51,36.33,32.72,35.48,128330.00,0SAR,D,20000107,000000,19.04,20.98,19.04,19.39,86584.00,0SATOK,D,20000107,000000,14.35,14.5,13.06,14.32,85812.00,0SCIENS,D,20000107,000000,17.01,17.86,16.73,17.86,42500.00,0SEAF,D,20000107,000000,6.9,7,6.16,6.5,104154.00,0SELMK,D,20000107,000000,14.96,15.27,14.72,15.03,43311.00,0SELO,D,20000107,000000,14.8,14.92,14.14,14.53,214186.00,0SFA,D,20000107,000000,18.2,19.08,18.2,18.59,9161.00,0SIDE,D,20000107,000000,13.6,13.81,13.36,13.62,17601.00,0SOLK,D,20000107,000000,15.83,16.13,15.11,15.83,45828.00,0SPID,D,20000107,000000,7.91,8.13,7.56,8.13,465680.00,0SPIR,D,20000107,000000,14.56,15.14,14.56,14.88,110671.00,0TATT,D,20000107,000000,16.78,16.78,16.05,16.48,43402.00,0TBANK,D,20000107,000000,18.81,18.91,18.21,18.57,107490.00,0TEGO,D,20000107,000000,14.16,14.76,14.09,14.51,570290.00,0TELET,D,20000107,000000,23.15,24.23,22.63,23.18,132048.00,0TELL,D,20000107,000000,89.15,95.32,88.29,92.33,12742.00,0TEMP,D,20000107,000000,56.53,56.53,53.55,53.86,234354.00,0TERNA,D,20000107,000000,18.69,18.69,17.93,18.69,106010.00,0TEXT,D,20000107,000000,6.49,6.5,6.11,6.45,42037.00,0TGEN,D,20000107,000000,40.87,40.87,37.71,38.53,32453.00,0THEME,D,20000107,000000,14.06,14.21,12.56,13.9,38175.00,0TITK,D,20000107,000000,28.75,28.81,27.21,27.64,92304.00,0TITP,D,20000107,000000,25.83,25.83,24.62,24.72,9333.00,0TPEIR,D,20000107,000000,22.47,22.99,22.21,22.29,368852.00,0USYST,D,20000107,000000,24.06,25.4,23.48,23.95,2062225.00,0VARG,D,20000107,000000,12.03,12.24,10.89,11.94,37810.00,0VARNH,D,20000107,000000,11.91,12.59,11.91,12.36,52620.00,0VIS,D,20000107,000000,59.28,59.66,56.38,59.49,41110.00,0XAKO,D,20000107,000000,9.58,9.64,8.92,9.52,27022.00,0XALY,D,20000107,000000,11.84,11.84,11.47,11.84,434547.00,0XIFIK,D,20000107,000000,11.84,13.21,11.84,13.04,48283.00,0XIFIP,D,20000107,000000,13.65,13.65,12.12,13.02,2480.00,0XYLEK,D,20000107,000000,40.6,40.8,37.93,39.89,43398.00,0XYLEP,D,20000107,000000,28.48,28.48,25.51,27.68,2500.00,0YALCO,D,20000107,000000,10.94,12.05,10.94,11.87,45233.00,0ZAMP,D,20000107,000000,111.52,113.02,107.12,113.02,10610.00,0AAAK,D,20000110,000000,144.89,147.62,141.45,145.47,4515.00,0AAAP,D,20000110,000000,103.71,111.99,103.71,111.61,6660.00,0ACTIV,D,20000110,000000,12.79,12.79,11.44,11.75,71819.00,0AEGEK,D,20000110,000000,13.17,13.17,12.15,12.42,119572.00,0AEGEP,D,20000110,000000,14.97,14.97,14.17,14.5,7070.00,0AGRAS,D,20000110,000000,41.56,42.78,40.83,41.47,13794.00,0AIOLC,D,20000110,000000,17.96,17.96,16.49,16.76,70165.00,0ALAPIS,D,20000110,000000,17.63,17.63,17.12,17.21,38821.00,0ALATK,D,20000110,000000,9.83,9.83,9.36,9.81,830456.00,0ALCO,D,20000110,000000,11.6,11.77,10.66,10.91,105687.00,0ALEK,D,20000110,000000,44.02,44.02,42.85,43.86,13750.00,0ALKA,D,20000110,000000,44.81,44.81,40.26,41.07,6895.00,0ALLAK,D,20000110,000000,17.46,17.49,15.86,16.13,61140.00,0ALLH,D,20000110,000000,24.55,25.2,24.1,24.83,34983.00,0ALMY,D,20000110,000000,17.14,17.59,16.7,16.79,10818.00,0ALPHA,D,20000110,000000,32.97,33.63,32.78,32.92,202350.00,0ALTE,D,20000110,000000,15.1,15.44,14.03,14.49,81159.00,0ALTEC,D,20000110,000000,25.53,25.83,23.51,24.01,216540.00,0ALYSK,D,20000110,000000,36.01,36.01,34.1,35.85,183810.00,0ALYSP,D,20000110,000000,33.71,33.71,29.05,33.34,14180.00,0ANEK,D,20000110,000000,11.87,11.87,10.87,11.08,122996.00,0ANEP,D,20000110,000000,19.06,21.56,19.01,19.68,294.00,0ANEPO,D,20000110,000000,10.53,10.67,10.53,10.65,187.00,0ARBA,D,20000110,000000,21.36,22.61,21.07,21.4,48248.00,0ASASK,D,20000110,000000,17.33,17.41,16.44,16.62,39580.00,0ASETH,D,20000110,000000,23.31,23.99,22.14,22.89,26603.00,0ASFOI,D,20000110,000000,28.07,28.45,26.62,26.96,7187.00,0ASTAK,D,20000110,000000,49.74,49.74,46.37,47.34,50440.00,0ATEK,D,20000110,000000,21.13,21.57,20.69,21.28,26010.00,0ATERM,D,20000110,000000,18.07,18.17,17.03,17.22,44510.00,0ATHINA,D,20000110,000000,18.35,18.72,17.37,17.95,25016.00,0ATTICA,D,20000110,000000,17.61,17.89,16.74,16.92,73726.00,0ATTIK,D,20000110,000000,19.81,19.81,17.3,17.71,555620.00,0AVAX,D,20000110,000000,11.95,12.37,11.59,11.72,28819.00,0AXON,D,20000110,000000,18.51,19.67,18.41,18.87,58809.00,0BALF,D,20000110,000000,10.27,10.42,9.51,9.89,44715.00,0BASIK,D,20000110,000000,24.77,24.77,23.03,23.1,9629.00,0BELA,D,20000110,000000,4.99,4.99,4.49,4.75,272052.00,0BIOKA,D,20000110,000000,15.74,16.28,15.74,15.83,4254.00,0BIOSK,D,20000110,000000,5.83,5.83,5.33,5.33,122751.00,0BIOSP,D,20000110,000000,6.02,6.02,5.72,5.72,2875.00,0BIOT,D,20000110,000000,7.47,7.47,6.73,6.91,173378.00,0BIOX,D,20000110,000000,15.88,16.15,15.56,15.7,67590.00,0BISP,D,20000110,000000,59.66,63.98,59.66,63.71,2120.00,0BSTAR,D,20000110,000000,6.06,6.06,5.65,5.73,159129.00,0CYCL,D,20000110,000000,19.08,19.63,18.08,18.37,122270.00,0DARI,D,20000110,000000,11.28,11.28,10.33,10.33,61814.00,0DAS,D,20000110,000000,19793.9,19988.1,18795.3,19318.6,0.00,0DELIC,D,20000110,000000,9.24,10.65,9.24,10.3,22770.00,0DESP,D,20000110,000000,8.42,8.43,8.26,8.32,62346.00,0DIAS,D,20000110,000000,11.36,11.37,9.92,10.11,456027.00,0DIEKA,D,20000110,000000,19.78,20.4,18.49,18.66,43130.00,0DION,D,20000110,000000,12.91,12.91,11.94,12.03,61877.00,0DOL,D,20000110,000000,45.72,45.72,42.31,42.74,229703.00,0DROUK,D,20000110,000000,13.56,13.82,12.84,12.9,28168.00,0DTR,D,20000110,000000,6204.76,6234.65,6065.34,6103.92,0.00,0EDRA,D,20000110,000000,6.24,6.31,5.88,5.97,54038.00,0EEEK,D,20000110,000000,21.9,22.25,21.58,21.71,90940.00,0EGNAK,D,20000110,000000,17.61,17.81,16.87,17.15,85802.00,0EGNAP,D,20000110,000000,17.46,17.46,15.85,16.39,13973.00,0EKTER,D,20000110,000000,15.85,16.1,14.2,14.75,44270.00,0ELAI,D,20000110,000000,38.09,38.09,36.68,36.82,4770.00,0ELAT,D,20000110,000000,13.05,13.05,11.69,11.82,111231.00,0ELATH,D,20000110,000000,14.69,15.35,13.57,14.49,202248.00,0ELBA,D,20000110,000000,11.82,11.89,10.9,11.49,41446.00,0ELBE,D,20000110,000000,12.54,12.81,11.37,11.84,34853.00,0ELBI,D,20000110,000000,17.4,17.4,15.42,15.52,53400.00,0ELCAN,D,20000110,000000,19.56,20.07,19.56,19.76,8675.00,0ELFIK,D,20000110,000000,34.77,34.8,32.98,34.25,32674.00,0ELGEK,D,20000110,000000,27.29,27.88,26.88,27.09,21885.00,0ELKA,D,20000110,000000,10.33,10.35,9.97,10.17,27458.00,0ELLAKTOR,D,20000110,000000,14.4,14.4,13.07,13.46,122845.00,0ELME,D,20000110,000000,9.05,9.21,8.63,8.86,623750.00,0ELPE,D,20000110,000000,14.19,14.32,13.83,13.9,114514.00,0ELSTR,D,20000110,000000,14.69,14.97,13.25,13.57,131870.00,0ELTRK,D,20000110,000000,17.5,17.5,17.5,17.5,23931.00,0ELYF,D,20000110,000000,16.2,16.43,14.94,15.17,44862.00,0EMDKO,D,20000110,000000,11.12,11.12,9.98,9.98,59360.00,0EMDPO,D,20000110,000000,8.95,10.27,8.95,9.42,11890.00,0EPIL,D,20000110,000000,12.04,12.06,11.28,11.63,86964.00,0ERGAS,D,20000110,000000,6.71,6.97,6.53,6.74,188207.00,0ESXA,D,20000110,000000,88.48,88.48,88.48,88.48,11505.00,0ETE,D,20000110,000000,33.45,33.73,33.11,33.23,229289.00,0ETEM,D,20000110,000000,9.5,9.5,8.87,9.05,10622.00,0ETMAK,D,20000110,000000,19.04,19.13,17.33,17.63,105873.00,0ETMAP,D,20000110,000000,14.85,14.85,12.94,13.23,52483.00,0EUPIC,D,20000110,000000,19.96,20.07,18.14,18.97,15186.00,0EUROB,D,20000110,000000,30.15,30.58,29.75,29.86,100078.00,0EUROM,D,20000110,000000,19.13,19.68,19.1,19.15,46266.00,0EUROS,D,20000110,000000,29.49,29.93,27.88,28.42,243860.00,0EVER,D,20000110,000000,10.46,10.46,9.41,10.12,31540.00,0EYKLE,D,20000110,000000,9.68,9.72,8.8,9.05,81600.00,0FANCO,D,20000110,000000,21.45,21.76,20.4,21.1,127920.00,0FFGRP,D,20000110,000000,27.04,27.04,25.68,26.16,58874.00,0FIDO,D,20000110,000000,14.84,15.89,14.84,15.07,29560.00,0FIER,D,20000110,000000,28.35,28.35,27.64,28.35,205955.00,0FLEXO,D,20000110,000000,18.7,18.7,17.83,18.44,15560.00,0FOLLI,D,20000110,000000,20.62,20.87,18.57,20.08,75933.00,0FOYRK,D,20000110,000000,16.99,17.57,16.21,16.44,100410.00,0FRIGO,D,20000110,000000,18.52,19,17.9,18.02,123470.00,0FTSE,D,20000110,000000,2814.39,2821.91,2738.82,2754.97,0.00,0FTSEM,D,20000110,000000,10496.1,10496.1,9993.2,10071.6,0.00,0GD,D,20000110,000000,5504.34,5514.09,5323.4,5353.14,0.00,0GD-P,D,20000110,000000,5410.82,5410.82,5410.82,5410.82,0.00,0GEAPK,D,20000110,000000,12.92,13.15,12.12,12.25,284450.00,0GEBKA,D,20000110,000000,9.68,9.73,8.8,9.13,200720.00,0GED,D,20000110,000000,6.59,6.63,6.02,6.24,120401.00,0GEKTERNA,D,20000110,000000,26.1,26.32,22.71,23.04,90630.00,0GENER,D,20000110,000000,10.16,10.16,9.15,9.36,74667.00,0HAIDE,D,20000110,000000,30.17,30.55,28.87,29.46,199551.00,0HATZK,D,20000110,000000,17.02,17.15,15.79,16.04,133642.00,0HKRAN,D,20000110,000000,13.15,13.15,13.15,13.15,49275.00,0HRAK,D,20000110,000000,25.24,25.24,24.57,24.83,38173.00,0HSI,D,20000110,000000,26.56,26.56,24.24,24.71,104495.00,0HTO,D,20000110,000000,23.01,23.01,22.01,22.11,829032.00,0HYATT,D,20000110,000000,21.38,21.38,19.4,19.63,90938.00,0IATR,D,20000110,000000,19.94,19.94,19.63,19.82,30845.00,0IDER,D,20000110,000000,7.19,7.19,6.8,6.87,109243.00,0IMPE,D,20000110,000000,19.63,19.63,18.08,18.59,8580.00,0INLOT,D,20000110,000000,10.21,10.39,9.87,10.03,299312.00,0INSAT,D,20000110,000000,9.77,9.77,8.8,8.8,189185.00,0INTEK,D,20000110,000000,33.83,34.1,30.88,31.71,104425.00,0INTEP,D,20000110,000000,41.16,41.16,36.6,39.65,778.00,0INTET,D,20000110,000000,29.93,30.23,26.62,27.07,651244.00,0INTRK,D,20000110,000000,38.52,38.76,36.83,36.97,124678.00,0IOKA,D,20000110,000000,32.3,33.46,31.42,31.96,16100.00,0IPPOK,D,20000110,000000,5.39,5.76,5.28,5.34,30205.00,0KAMP,D,20000110,000000,27.3,27.3,24.23,25.19,140817.00,0KARD,D,20000110,000000,13.21,13.21,12.21,12.96,19160.00,0KARE,D,20000110,000000,107.15,108.58,100.1,101.01,770.00,0KEKR,D,20000110,000000,178.66,180.43,159.94,163.67,30477.00,0KERAK,D,20000110,000000,7.65,7.65,6.74,7.11,478999.00,0KERAL,D,20000110,000000,16.13,16.13,14.36,14.92,41675.00,0KERAP,D,20000110,000000,6.9,6.9,6.2,6.54,157827.00,0KLEM,D,20000110,000000,19.4,19.6,17.75,18.17,35895.00,0KLONK,D,20000110,000000,64.5,64.5,60.16,64.45,360675.00,0KLONP,D,20000110,000000,52.85,52.85,49.6,52.8,291370.00,0KMOL,D,20000110,000000,21.88,22.78,20.59,20.77,2619.00,0KORA,D,20000110,000000,29.64,29.64,28.39,29.11,27030.00,0KOUM,D,20000110,000000,24.28,24.41,22.63,23.52,33786.00,0KREKA,D,20000110,000000,13.5,13.82,12.52,12.94,38220.00,0KYLO,D,20000110,000000,14.53,14.53,13.26,13.48,21120.00,0KYRI,D,20000110,000000,14.64,14.64,12.91,13.29,33210.00,0KYRM,D,20000110,000000,18.32,18.96,17.81,18.22,45726.00,0KYSA,D,20000110,000000,38.11,38.11,36.26,38.01,70576.00,0LAMDA,D,20000110,000000,38.75,38.75,38.75,38.75,104743.00,0LAMPS,D,20000110,000000,22.3,22.3,20.1,20.5,111564.00,0LANAC,D,20000110,000000,15.38,15.86,14.38,15.2,59412.00,0LANNET,D,20000110,000000,55.88,60.88,55.88,59.2,170831.00,0LAVI,D,20000110,000000,15.47,15.47,13.35,13.53,553201.00,0LEBEK,D,20000110,000000,12,12.65,11.3,11.9,22620.00,0LEBEP,D,20000110,000000,10.42,10.56,10.14,10.26,5760.00,0LODIS,D,20000110,000000,21.08,21.08,19.08,19.45,348530.00,0LYK,D,20000110,000000,37.42,37.42,35.38,35.84,36394.00,0MAIK,D,20000110,000000,22.12,22.42,21.62,21.75,131474.00,0MAXIM,D,20000110,000000,8.4,8.4,7.95,8.4,402443.00,0MESOCH,D,20000110,000000,7.91,7.91,7.45,7.54,353063.00,0METKK,D,20000110,000000,15.96,16.14,14.74,15.04,105327.00,0MEVA,D,20000110,000000,11.03,11.03,10.13,10.34,59280.00,0MHXAK,D,20000110,000000,14.1,14.15,12.98,13.21,152630.00,0MHXAP,D,20000110,000000,10.84,10.84,9.78,9.92,115243.00,0MICRO,D,20000110,000000,18.65,19.33,16.86,17.35,57525.00,0MIN,D,20000110,000000,16.55,16.73,15.44,15.7,31760.00,0MINOA,D,20000110,000000,14.33,14.46,13.45,13.95,92406.00,0MLAND,D,20000110,000000,81.07,84.06,76.93,78.88,102564.00,0MOCHL,D,20000110,000000,12.25,12.29,11.13,11.27,339250.00,0MOUR,D,20000110,000000,14.77,14.77,14.77,14.77,9869.00,0MOYZK,D,20000110,000000,13.05,13.05,11.6,12.12,17968.00,0MPENK,D,20000110,000000,23.02,23.02,23.02,23.02,17422.00,0MPITR,D,20000110,000000,13.68,14.1,13.14,14.07,214891.00,0MPK,D,20000110,000000,10.2,10.2,10.2,10.2,9879.00,0MPP,D,20000110,000000,19.66,19.68,19.66,19.68,1520.00,0MULT,D,20000110,000000,145.82,145.82,142.84,142.84,2032.00,0MYTIL,D,20000110,000000,36.68,36.98,34.34,35.22,45100.00,0NAOYK,D,20000110,000000,81.22,81.94,73.68,81.58,216428.00,0NAYP,D,20000110,000000,12.27,12.33,11.15,11.56,40824.00,0NEL,D,20000110,000000,8.2,8.2,7.38,7.43,264317.00,0NEORS,D,20000110,000000,25.69,25.69,25.69,25.69,17070.00,0NIKAS,D,20000110,000000,32.28,32.28,30.49,31.05,35720.00,0NIR,D,20000110,000000,9.91,9.91,9.22,9.63,232099.00,0NOTOS,D,20000110,000000,15.2,15.32,14.47,14.6,213142.00,0NUTRIART,D,20000110,000000,8.65,8.65,8.17,8.29,56349.00,0OLKAT,D,20000110,000000,35.83,36.07,33.81,34.15,22700.00,0OLYMP,D,20000110,000000,9.29,9.29,8.46,8.64,1342640.00,0OTOEL,D,20000110,000000,13.94,14.23,12.85,13.37,120100.00,0PAIR,D,20000110,000000,32.44,32.44,28.52,29.7,250490.00,0PAP,D,20000110,000000,7.89,7.89,7.1,7.27,22502.00,0PARN,D,20000110,000000,8.13,8.35,7.35,7.97,78256.00,0PEILH,D,20000110,000000,14.98,14.98,13.74,13.8,9779.00,0PERS,D,20000110,000000,73.66,73.66,68.11,69.99,77960.00,0PETRO,D,20000110,000000,23.26,23.26,21.13,21.41,53260.00,0PETZK,D,20000110,000000,19.1,19.37,17.67,18.71,37074.00,0PETZP,D,20000110,000000,15.26,15.26,14.5,14.53,2945.00,0PLAIS,D,20000110,000000,16.95,17.34,15.62,16.09,20852.00,0PLAKR,D,20000110,000000,8.43,8.99,8.43,8.45,17508.00,0PLAT,D,20000110,000000,12.47,12.47,11.45,11.68,46760.00,0POUL,D,20000110,000000,34.83,35.38,31.17,32.59,36811.00,0PRAXC,D,20000110,000000,35.22,35.22,33.75,35.22,220800.00,0PRAXP,D,20000110,000000,25.27,25.27,24.23,24.76,4902.00,0PRD,D,20000110,000000,7,7,6.27,6.54,95482.00,0PROFK,D,20000110,000000,10.53,10.86,10.27,10.3,23519.00,0PTEX,D,20000110,000000,10.89,10.94,10.14,10.38,25292.00,0QUEST,D,20000110,000000,27.5,27.76,25.48,25.73,51222.00,0RIDE,D,20000110,000000,11.01,11.12,10.15,10.42,58500.00,0RILK,D,20000110,000000,42.6,43.57,40.79,41.23,13960.00,0ROKKA,D,20000110,000000,26.16,26.29,23.51,24.53,88498.00,0ROKPA,D,20000110,000000,24.92,24.92,23.42,23.58,12050.00,0SANYO,D,20000110,000000,31.11,31.73,28.87,29.21,160550.00,0SAOS,D,20000110,000000,36.39,36.65,32.65,32.91,93490.00,0SAR,D,20000110,000000,20.23,20.23,17.95,18.26,94244.00,0SATOK,D,20000110,000000,14.67,14.97,13.5,13.9,126118.00,0SCIENS,D,20000110,000000,19.28,19.28,18.08,18.68,96640.00,0SEAF,D,20000110,000000,6.8,6.89,6.17,6.29,128533.00,0SELMK,D,20000110,000000,15.2,15.28,14.72,15.1,39943.00,0SELO,D,20000110,000000,14.79,15.09,14.22,14.49,235275.00,0SFA,D,20000110,000000,19.3,19.87,18.64,18.78,23660.00,0SIDE,D,20000110,000000,13.62,13.81,13.16,13.22,13484.00,0SOLK,D,20000110,000000,15.83,16.38,14.97,15.35,29993.00,0SPID,D,20000110,000000,8.78,8.78,8.78,8.78,223760.00,0SPIR,D,20000110,000000,14.88,15.35,13.99,14.31,54319.00,0TATT,D,20000110,000000,16.57,16.81,15.22,15.93,70267.00,0TBANK,D,20000110,000000,18.57,19.11,17.75,17.99,74406.00,0TEGO,D,20000110,000000,15.08,15.08,13.44,13.77,279798.00,0TELET,D,20000110,000000,23.48,24.01,22.33,22.67,129025.00,0TELL,D,20000110,000000,93.52,94.56,91.92,92.44,10364.00,0TEMP,D,20000110,000000,55.07,55.07,52.83,53.5,112649.00,0TERNA,D,20000110,000000,20.18,20.18,19.08,19.21,152720.00,0TEXT,D,20000110,000000,6.54,6.96,6.3,6.59,110497.00,0TGEN,D,20000110,000000,38.53,38.84,37.26,37.45,9158.00,0THEME,D,20000110,000000,14.73,14.73,13.31,13.72,29498.00,0TITK,D,20000110,000000,27.87,28.44,26.71,27.16,37129.00,0TITP,D,20000110,000000,25.21,25.21,24.54,24.71,5536.00,0TPEIR,D,20000110,000000,22.61,22.75,21.92,22,238928.00,0USYST,D,20000110,000000,22.7,25.23,22.7,24.33,1309482.00,0VARG,D,20000110,000000,12.33,12.59,11.45,11.71,24051.00,0VARNH,D,20000110,000000,12.91,13.15,12.36,12.72,74570.00,0VIS,D,20000110,000000,64.24,64.24,61.66,63.01,67813.00,0XAKO,D,20000110,000000,9.68,9.77,9.17,9.55,16630.00,0XALY,D,20000110,000000,12.78,12.78,10.9,11.17,911236.00,0XIFIK,D,20000110,000000,13.68,13.73,12.65,13.1,50368.00,0XIFIP,D,20000110,000000,13.5,13.5,11.99,12.56,2520.00,0XYLEK,D,20000110,000000,41.58,41.58,36.71,36.97,73173.00,0XYLEP,D,20000110,000000,27.68,28.82,25.47,25.98,10843.00,0YALCO,D,20000110,000000,12.16,12.45,11.47,11.59,26797.00,0ZAMP,D,20000110,000000,120.91,121.5,113.46,115.89,7820.00,0AAAK,D,20000111,000000,137.99,145.56,133.85,136.7,1880.00,0AAAP,D,20000111,000000,116.24,116.24,103.24,107.56,6937.00,0ACTIV,D,20000111,000000,11.57,11.95,10.82,10.82,75198.00,0AEGEK,D,20000111,000000,11.74,12.01,11.42,11.5,147911.00,0AEGEP,D,20000111,000000,13.5,13.79,13.34,13.34,6910.00,0AGRAS,D,20000111,000000,41.53,41.68,39.12,40.93,18200.00,0AIOLC,D,20000111,000000,15.58,16.73,15.44,15.44,60137.00,0ALAPIS,D,20000111,000000,16.65,17.51,16.1,16.68,29631.00,0ALATK,D,20000111,000000,10.02,10.36,9.13,9.6,562975.00,0ALCO,D,20000111,000000,10.47,10.77,10.04,10.06,85542.00,0ALEK,D,20000111,000000,41.67,43.14,41.67,42.27,6080.00,0ALKA,D,20000111,000000,40.28,40.28,37.79,37.79,6421.00,0ALLAK,D,20000111,000000,15.16,15.85,14.85,14.85,56650.00,0ALLH,D,20000111,000000,24.83,24.83,23.28,23.67,18088.00,0ALMY,D,20000111,000000,16.79,16.79,15.67,16.2,20893.00,0ALPHA,D,20000111,000000,32.84,32.97,32.27,32.46,280306.00,0ALTE,D,20000111,000000,13.58,14.89,13.33,13.33,53977.00,0ALTEC,D,20000111,000000,23.79,23.98,22.45,22.8,195199.00,0ALYSK,D,20000111,000000,32.99,35.22,32.99,32.99,80525.00,0ALYSP,D,20000111,000000,30.84,32.13,30.68,30.96,4470.00,0ANEK,D,20000111,000000,10.61,10.92,10.19,10.34,103326.00,0ANEP,D,20000111,000000,18.15,18.82,18.14,18.45,613.00,0ANEPO,D,20000111,000000,11.28,11.28,10.35,10.35,390.00,0ARBA,D,20000111,000000,21.01,21.4,20.13,20.2,38660.00,0ASASK,D,20000111,000000,16.62,16.62,15.32,15.39,53802.00,0ASETH,D,20000111,000000,22.89,22.89,22.28,22.32,15977.00,0ASFOI,D,20000111,000000,25.89,26.8,25.81,25.91,20796.00,0ASTAK,D,20000111,000000,45.66,46.28,43.55,43.79,62820.00,0ATEK,D,20000111,000000,19.96,21.13,19.57,19.65,19520.00,0ATERM,D,20000111,000000,17.21,17.21,15.85,15.85,30560.00,0ATHINA,D,20000111,000000,16.89,17.89,16.53,17.04,20709.00,0ATTICA,D,20000111,000000,16.55,17.14,16.17,16.29,73613.00,0ATTIK,D,20000111,000000,17.46,17.46,16.3,16.3,294335.00,0AVAX,D,20000111,000000,11.37,11.89,11.06,11.41,88707.00,0AXON,D,20000111,000000,18.45,18.58,17.37,17.54,54768.00,0BALF,D,20000111,000000,9.24,9.45,9.11,9.11,26515.00,0BASIK,D,20000111,000000,22.65,22.65,21.73,22.08,26639.00,0BELA,D,20000111,000000,4.72,4.72,4.38,4.49,184106.00,0BIOKA,D,20000111,000000,15.28,15.7,14.83,15.21,7153.00,0BIOSK,D,20000111,000000,5.28,5.28,4.9,4.9,149530.00,0BIOSP,D,20000111,000000,5.3,5.3,5.28,5.28,2000.00,0BIOT,D,20000111,000000,6.91,6.91,6.36,6.37,160934.00,0BIOX,D,20000111,000000,15.43,15.46,14.97,15.13,253005.00,0BISP,D,20000111,000000,63.83,63.83,58.64,59.63,730.00,0BSTAR,D,20000111,000000,5.59,5.66,5.4,5.46,190068.00,0CYCL,D,20000111,000000,18.05,18.44,16.9,16.96,137680.00,0DARI,D,20000111,000000,9.52,9.52,9.51,9.51,56667.00,0DAS,D,20000111,000000,19318.6,19318.6,18561.5,18595.8,0.00,0DELIC,D,20000111,000000,9.96,10.35,9.53,9.64,14782.00,0DESP,D,20000111,000000,8.57,8.99,8.21,8.63,190799.00,0DIAS,D,20000111,000000,9.63,9.96,9.3,9.3,277355.00,0DIEKA,D,20000111,000000,18.52,18.52,17.18,17.26,25350.00,0DION,D,20000111,000000,11.68,11.74,11.07,11.07,55124.00,0DOL,D,20000111,000000,42.45,43.83,40.54,41.1,302752.00,0DROUK,D,20000111,000000,12.47,12.66,11.87,11.88,36889.00,0DTR,D,20000111,000000,6103.92,6103.92,5960.58,5978.53,0.00,0EDRA,D,20000111,000000,5.6,6.02,5.51,5.52,31773.00,0EEEK,D,20000111,000000,21.61,21.9,21.36,21.45,73770.00,0EGNAK,D,20000111,000000,15.79,17.05,15.79,16.49,106072.00,0EGNAP,D,20000111,000000,15.61,16.73,15.55,15.6,4868.00,0EKTER,D,20000111,000000,14.75,14.75,13.57,13.57,42990.00,0ELAI,D,20000111,000000,36.68,36.68,35.86,35.96,9960.00,0ELAT,D,20000111,000000,11.82,11.82,10.88,10.96,112930.00,0ELATH,D,20000111,000000,14.49,14.49,13.35,13.57,90784.00,0ELBA,D,20000111,000000,11.49,11.49,10.64,11.08,43807.00,0ELBE,D,20000111,000000,11.66,11.66,10.9,10.9,26500.00,0ELBI,D,20000111,000000,14.73,15.64,14.41,14.81,21260.00,0ELCAN,D,20000111,000000,19.02,19.37,18.61,19.18,5050.00,0ELFIK,D,20000111,000000,34.25,34.25,31.51,31.51,16713.00,0ELGEK,D,20000111,000000,26,26.65,25.3,25.87,27290.00,0ELKA,D,20000111,000000,9.75,10.2,9.71,9.9,28526.00,0ELLAKTOR,D,20000111,000000,12.92,13.31,12.38,12.5,95260.00,0ELME,D,20000111,000000,8.8,8.95,8.16,8.19,310110.00,0ELPE,D,20000111,000000,13.77,13.9,13.39,13.62,131023.00,0ELSTR,D,20000111,000000,13.94,14.06,12.49,12.55,107666.00,0ELTRK,D,20000111,000000,18.89,18.89,16.11,16.54,502106.00,0ELYF,D,20000111,000000,14.44,15.11,13.97,13.98,45411.00,0EMDKO,D,20000111,000000,9.68,9.68,9.19,9.19,72150.00,0EMDPO,D,20000111,000000,8.95,8.95,8.67,8.67,8670.00,0EPIL,D,20000111,000000,11.04,11.48,10.7,10.7,57546.00,0ERGAS,D,20000111,000000,6.74,6.85,6.2,6.2,89626.00,0ESXA,D,20000111,000000,95.55,95.55,85.4,95.38,260755.00,0ETE,D,20000111,000000,33.29,33.29,32.55,32.72,154593.00,0ETEM,D,20000111,000000,9.26,9.26,8.63,8.88,14394.00,0ETMAK,D,20000111,000000,16.61,17.31,16.23,16.23,104788.00,0ETMAP,D,20000111,000000,13.14,13.14,12.18,12.2,64403.00,0EUPIC,D,20000111,000000,17.75,18.75,17.46,17.53,30371.00,0EUROB,D,20000111,000000,29.64,29.87,29.11,29.23,120941.00,0EUROM,D,20000111,000000,18.24,19.33,17.65,18.1,23954.00,0EUROS,D,20000111,000000,27.59,27.7,26.16,26.16,144570.00,0EVER,D,20000111,000000,9.57,9.95,9.32,9.35,14870.00,0EYKLE,D,20000111,000000,8.66,9.54,8.33,8.33,143130.00,0FANCO,D,20000111,000000,19.99,20.84,19.41,19.59,67000.00,0FFGRP,D,20000111,000000,26.83,26.83,24.51,24.93,79582.00,0FIDO,D,20000111,000000,15.05,15.85,14.05,14.39,53856.00,0FIER,D,20000111,000000,30.02,30.08,26.09,28.19,310925.00,0FLEXO,D,20000111,000000,18.39,18.5,17.39,18.45,31066.00,0FOLLI,D,20000111,000000,19.21,19.52,18.48,18.75,90078.00,0FOYRK,D,20000111,000000,16.44,16.44,15.13,15.15,112046.00,0FRIGO,D,20000111,000000,16.79,17.43,16.58,16.63,85460.00,0FTSE,D,20000111,000000,2754.97,2754.97,2685.11,2693.94,0.00,0FTSEM,D,20000111,000000,10071.6,10071.6,9464.6,9508.6,0.00,0GD,D,20000111,000000,5353.14,5353.14,5172.51,5190.17,0.00,0GD-P,D,20000111,000000,5353.14,5353.14,5353.14,5353.14,0.00,0GEAPK,D,20000111,000000,12.22,12.22,11.28,11.34,264929.00,0GEBKA,D,20000111,000000,9.11,9.61,8.45,8.77,295910.00,0GED,D,20000111,000000,5.81,6.11,5.74,5.74,93895.00,0GEKTERNA,D,20000111,000000,22.11,22.6,21.2,21.38,79025.00,0GENER,D,20000111,000000,9.01,9.16,8.61,8.61,68094.00,0HAIDE,D,20000111,000000,27.99,31.16,27.99,28.79,166342.00,0HATZK,D,20000111,000000,15.91,15.91,14.76,14.81,141770.00,0HKRAN,D,20000111,000000,14.2,14.2,13.26,14.09,296425.00,0HRAK,D,20000111,000000,24.57,24.57,23.82,23.96,15063.00,0HSI,D,20000111,000000,24.45,24.45,22.74,22.92,254602.00,0HTO,D,20000111,000000,22.3,22.39,22.02,22.19,651304.00,0HYATT,D,20000111,000000,18.22,19.22,18.06,18.06,112264.00,0IATR,D,20000111,000000,18.76,19.33,18.76,19.27,52753.00,0IDER,D,20000111,000000,6.35,6.78,6.33,6.34,78441.00,0IMPE,D,20000111,000000,18.59,18.59,17.14,17.65,9270.00,0INLOT,D,20000111,000000,9.86,9.86,9.23,9.36,159642.00,0INSAT,D,20000111,000000,8.51,8.51,8.13,8.13,146348.00,0INTEK,D,20000111,000000,30.93,31.53,29.22,29.35,113813.00,0INTEP,D,20000111,000000,37.29,39.55,37.29,39.5,1408.00,0INTET,D,20000111,000000,26.44,26.44,24.92,24.92,158825.00,0INTRK,D,20000111,000000,36.21,37.29,35.44,35.77,112217.00,0IOKA,D,20000111,000000,31.96,31.96,29.52,29.7,18670.00,0IPPOK,D,20000111,000000,5.3,5.32,4.91,4.91,43522.00,0KAMP,D,20000111,000000,24.35,24.86,23.18,23.18,118825.00,0KARD,D,20000111,000000,12.96,13.38,11.93,12.18,16440.00,0KARE,D,20000111,000000,101.83,105.18,98.66,100.57,260.00,0KEKR,D,20000111,000000,154.95,161.41,150.58,150.58,16779.00,0KERAK,D,20000111,000000,6.96,6.99,6.54,6.54,313808.00,0KERAL,D,20000111,000000,14.92,14.92,13.73,13.73,22277.00,0KERAP,D,20000111,000000,6.15,6.59,6.02,6.02,121866.00,0KLEM,D,20000111,000000,17.07,17.64,16.72,16.75,26594.00,0KLONK,D,20000111,000000,64.45,66,59.31,59.31,215520.00,0KLONP,D,20000111,000000,52.8,54.59,48.6,48.6,172450.00,0KMOL,D,20000111,000000,20.66,20.66,19.52,19.62,6508.00,0KORA,D,20000111,000000,28.88,29.43,27.82,28.55,25034.00,0KOUM,D,20000111,000000,21.71,23.5,21.65,21.85,32894.00,0KREKA,D,20000111,000000,11.94,12.34,11.91,11.91,19230.00,0KYLO,D,20000111,000000,14.09,14.09,12.41,12.44,39970.00,0KYRI,D,20000111,000000,13.29,13.5,12.24,12.24,25900.00,0KYRM,D,20000111,000000,18.22,18.45,16.77,17.08,48647.00,0KYSA,D,20000111,000000,37.65,37.65,34.97,34.97,26314.00,0LAMDA,D,20000111,000000,41.84,41.84,39.29,41.79,330710.00,0LAMPS,D,20000111,000000,19.43,20.1,18.87,18.97,194518.00,0LANAC,D,20000111,000000,14.04,14.79,13.99,13.99,42135.00,0LANNET,D,20000111,000000,59.02,59.18,54.48,55.37,107689.00,0LAVI,D,20000111,000000,13.09,13.21,12.46,12.46,182500.00,0LEBEK,D,20000111,000000,11.74,11.74,10.96,10.96,15066.00,0LEBEP,D,20000111,000000,10.46,10.46,9.45,9.45,6200.00,0LODIS,D,20000111,000000,18.7,18.94,17.9,17.94,300722.00,0LYK,D,20000111,000000,37.1,37.13,34.16,34.41,33135.00,0MAIK,D,20000111,000000,21.81,21.81,20.45,20.5,73544.00,0MAXIM,D,20000111,000000,8.45,9.07,8.05,8.68,665486.00,0MESOCH,D,20000111,000000,7.45,7.45,6.94,6.94,205381.00,0METKK,D,20000111,000000,14.48,14.94,13.84,14.02,121287.00,0MEVA,D,20000111,000000,10.29,10.34,9.51,9.51,63460.00,0MHXAK,D,20000111,000000,13.19,13.19,12.16,12.19,174410.00,0MHXAP,D,20000111,000000,9.54,9.91,9.14,9.14,72354.00,0MICRO,D,20000111,000000,17.91,17.91,16.25,16.67,73933.00,0MIN,D,20000111,000000,14.88,15.41,14.45,14.45,16610.00,0MINOA,D,20000111,000000,13.38,13.85,13.06,13.2,128301.00,0MLAND,D,20000111,000000,78.88,80.95,72.84,74.88,72981.00,0MOCHL,D,20000111,000000,10.69,11.18,10.37,10.37,217915.00,0MOUR,D,20000111,000000,15.84,15.94,13.82,15.52,197809.00,0MOYZK,D,20000111,000000,11.42,11.67,11.42,11.47,15929.00,0MPENK,D,20000111,000000,24.86,24.86,21.52,22.47,361384.00,0MPITR,D,20000111,000000,14.07,14.2,12.94,13.01,176586.00,0MPK,D,20000111,000000,11.01,11.01,10.15,10.89,599506.00,0MPP,D,20000111,000000,21.25,21.25,18.11,20.76,16790.00,0MULT,D,20000111,000000,133.86,133.86,131.44,131.44,3461.00,0MYTIL,D,20000111,000000,33.46,35.1,32.58,32.93,54370.00,0NAOYK,D,20000111,000000,79.61,82.57,75.08,75.08,76931.00,0NAYP,D,20000111,000000,11.74,11.74,10.64,10.65,33899.00,0NEL,D,20000111,000000,7.43,7.51,6.84,6.87,230948.00,0NEORS,D,20000111,000000,27.75,27.75,24.04,27.03,381760.00,0NIKAS,D,20000111,000000,29.93,29.96,28.57,28.57,44880.00,0NIR,D,20000111,000000,9.31,9.53,8.87,8.93,88275.00,0NOTOS,D,20000111,000000,14.89,14.91,13.44,13.6,184087.00,0NUTRIART,D,20000111,000000,8.19,8.19,7.63,7.67,46110.00,0OLKAT,D,20000111,000000,32.3,34.34,31.42,31.42,24320.00,0OLYMP,D,20000111,000000,8.48,8.48,7.96,7.96,806961.00,0OTOEL,D,20000111,000000,12.79,13.18,12.3,12.43,103620.00,0PAIR,D,20000111,000000,27.35,28.52,27.34,27.34,59732.00,0PAP,D,20000111,000000,7.66,7.66,6.99,7.03,12021.00,0PARN,D,20000111,000000,7.97,7.97,7.34,7.37,65492.00,0PEILH,D,20000111,000000,12.98,13.44,12.7,12.7,15064.00,0PERS,D,20000111,000000,66.5,67.53,64.42,64.42,45780.00,0PETRO,D,20000111,000000,21.41,21.41,20.41,20.56,40920.00,0PETZK,D,20000111,000000,17.9,18.2,17.21,17.21,36935.00,0PETZP,D,20000111,000000,14.09,14.35,13.38,13.43,7000.00,0PLAIS,D,20000111,000000,16,16.38,15.18,15.29,20007.00,0PLAKR,D,20000111,000000,8.6,8.6,7.85,7.97,26875.00,0PLAT,D,20000111,000000,11.5,11.59,10.76,10.76,84064.00,0POUL,D,20000111,000000,32.97,32.97,30.21,30.49,28427.00,0PRAXC,D,20000111,000000,36.24,37.83,32.4,34.44,173920.00,0PRAXP,D,20000111,000000,24.76,25.44,22.78,23.26,7772.00,0PRD,D,20000111,000000,6.22,6.4,6.02,6.02,62203.00,0PROFK,D,20000111,000000,9.51,10.17,9.48,9.49,18953.00,0PTEX,D,20000111,000000,9.91,10.05,9.53,9.72,16537.00,0QUEST,D,20000111,000000,25.73,25.73,23.7,24.02,43678.00,0RIDE,D,20000111,000000,10.01,10.21,9.6,9.76,36730.00,0RILK,D,20000111,000000,39.06,40.5,37.95,37.99,19470.00,0ROKKA,D,20000111,000000,24.53,24.53,22.58,22.58,47280.00,0ROKPA,D,20000111,000000,22.36,23.17,21.7,21.94,8190.00,0SANYO,D,20000111,000000,29.21,29.51,26.88,26.92,137008.00,0SAOS,D,20000111,000000,30.86,32.91,30.29,30.29,68911.00,0SAR,D,20000111,000000,17.61,18.13,17.44,17.55,78760.00,0SATOK,D,20000111,000000,14.06,14.06,12.8,12.8,73530.00,0SCIENS,D,20000111,000000,17.75,18.05,17.2,17.21,55820.00,0SEAF,D,20000111,000000,6.07,6.21,5.78,5.79,92336.00,0SELMK,D,20000111,000000,13.97,14.88,13.97,14.19,13478.00,0SELO,D,20000111,000000,14.24,14.24,13.33,13.33,180646.00,0SFA,D,20000111,000000,19.91,19.91,18,18.39,35170.00,0SIDE,D,20000111,000000,12.54,13.13,12.45,12.7,38677.00,0SOLK,D,20000111,000000,14.7,15.17,14.13,14.29,65583.00,0SPID,D,20000111,000000,9.24,9.37,8.11,8.48,1249320.00,0SPIR,D,20000111,000000,14.31,14.31,13.18,13.28,16761.00,0TATT,D,20000111,000000,15.93,15.98,15.15,15.34,65776.00,0TBANK,D,20000111,000000,17.91,18.09,16.71,16.98,90786.00,0TEGO,D,20000111,000000,13.25,13.81,12.67,12.7,442127.00,0TELET,D,20000111,000000,22.51,23.71,21.89,22.64,421765.00,0TELL,D,20000111,000000,92.42,92.42,85.6,87,7025.00,0TEMP,D,20000111,000000,53.06,53.06,51.62,51.85,85825.00,0TERNA,D,20000111,000000,19.21,19.52,17.68,17.74,124670.00,0TEXT,D,20000111,000000,6.29,6.41,6.06,6.06,49003.00,0TGEN,D,20000111,000000,36.67,37.15,34.53,35,24957.00,0THEME,D,20000111,000000,12.73,13.86,12.62,13.12,57135.00,0TITK,D,20000111,000000,26.82,27.14,26.27,26.43,102966.00,0TITP,D,20000111,000000,24.24,24.37,23.95,24.22,1898.00,0TPEIR,D,20000111,000000,21.75,21.89,21.31,21.39,216993.00,0USYST,D,20000111,000000,23.48,24.06,22.87,23.2,505135.00,0VARG,D,20000111,000000,10.92,12.03,10.92,11.02,21748.00,0VARNH,D,20000111,000000,11.74,12.62,11.71,11.87,49920.00,0VIS,D,20000111,000000,62.25,62.25,57.98,57.98,38290.00,0XAKO,D,20000111,000000,9.68,9.68,8.82,9.36,40100.00,0XALY,D,20000111,000000,10.86,11.03,10.29,10.29,369720.00,0XIFIK,D,20000111,000000,12.91,14.15,12.71,14.15,137547.00,0XIFIP,D,20000111,000000,11.8,13.56,11.8,13.56,7962.00,0XYLEK,D,20000111,000000,34.77,36.46,34.02,34.02,72476.00,0XYLEP,D,20000111,000000,24.11,25.47,23.91,23.91,2808.00,0YALCO,D,20000111,000000,10.75,11.41,10.67,10.67,38522.00,0ZAMP,D,20000111,000000,115.89,115.89,106.65,106.71,6135.00,0AAAK,D,20000112,000000,129.77,146.65,125.78,139.46,4470.00,0AAAP,D,20000112,000000,104.18,116.16,103.89,111.99,2450.00,0ACTIV,D,20000112,000000,10.17,11.25,10.17,10.91,94306.00,0AEGEK,D,20000112,000000,10.84,12.22,10.84,11.57,68267.00,0AEGEP,D,20000112,000000,12.41,13.35,12.33,12.91,15220.00,0AGRAS,D,20000112,000000,40.93,42.63,38.51,42.12,16723.00,0AIOLC,D,20000112,000000,15.85,15.88,14.44,15.32,39750.00,0ALAPIS,D,20000112,000000,15.86,17.26,15.86,16.72,24724.00,0ALATK,D,20000112,000000,9.32,10.11,9.08,9.46,301186.00,0ALCO,D,20000112,000000,9.91,10.81,9.41,10.05,83024.00,0ALEK,D,20000112,000000,44.02,44.02,41.7,42.04,9176.00,0ALKA,D,20000112,000000,37.31,39.46,35.17,36.99,13691.00,0ALLAK,D,20000112,000000,16.02,16.02,13.73,14.89,61390.00,0ALLH,D,20000112,000000,23.67,24.36,22.97,24.04,17568.00,0ALMY,D,20000112,000000,15.04,16.28,15.04,15.33,19653.00,0ALPHA,D,20000112,000000,32.45,32.71,31.85,32.57,247567.00,0ALTE,D,20000112,000000,12.66,14.03,12.54,13.08,79057.00,0ALTEC,D,20000112,000000,21.76,23.62,21.76,22.98,145981.00,0ALYSK,D,20000112,000000,30.81,32.87,30.36,31.27,90580.00,0ALYSP,D,20000112,000000,32.13,32.13,28.5,29.21,9520.00,0ANEK,D,20000112,000000,10.03,10.58,9.76,10.46,102945.00,0ANEP,D,20000112,000000,19.91,19.91,16.98,19.91,728.00,0ANEPO,D,20000112,000000,10.53,10.53,10.53,10.53,530.00,0ARBA,D,20000112,000000,19.93,21.19,19.62,20.68,24814.00,0ASASK,D,20000112,000000,14.97,15.64,14.69,15.13,75865.00,0ASETH,D,20000112,000000,21.61,22.78,21.54,21.94,11990.00,0ASFOI,D,20000112,000000,27.91,27.91,25.1,26.15,22338.00,0ASTAK,D,20000112,000000,43.14,46.41,41.73,43.77,45760.00,0ATEK,D,20000112,000000,18.52,20.25,18.37,19.71,16000.00,0ATERM,D,20000112,000000,15.47,16.99,14.86,15.81,49000.00,0ATHINA,D,20000112,000000,15.69,17.36,15.68,17.17,8487.00,0ATTICA,D,20000112,000000,15.79,16.73,15.64,16.3,97045.00,0ATTIK,D,20000112,000000,15.28,17.17,15.11,15.99,359870.00,0AVAX,D,20000112,000000,10.81,11.55,10.81,11.43,27433.00,0AXON,D,20000112,000000,17.54,18.83,16.4,17.81,60932.00,0BALF,D,20000112,000000,9.11,9.11,8.57,8.77,41100.00,0BASIK,D,20000112,000000,20.84,22.31,20.84,21.63,15737.00,0BELA,D,20000112,000000,4.26,4.71,4.18,4.44,136364.00,0BIOKA,D,20000112,000000,14.86,15.41,14.4,15.16,8332.00,0BIOSK,D,20000112,000000,4.55,5.28,4.55,5.28,148885.00,0BIOSP,D,20000112,000000,5.02,5.02,4.87,4.87,4675.00,0BIOT,D,20000112,000000,5.98,6.8,5.98,6.36,206880.00,0BIOX,D,20000112,000000,14.77,15.27,14.55,14.7,117155.00,0BISP,D,20000112,000000,54.86,59.96,54.86,55.32,550.00,0BSTAR,D,20000112,000000,5.56,5.56,5.3,5.44,196802.00,0CYCL,D,20000112,000000,16.14,17.61,15.79,16.58,99830.00,0DARI,D,20000112,000000,8.75,8.75,8.75,8.75,81089.00,0DAS,D,20000112,000000,18023.3,18889.8,17932.8,18275.9,0.00,0DELIC,D,20000112,000000,8.98,9.68,8.87,9.42,21754.00,0DESP,D,20000112,000000,8.63,9.02,8.46,8.8,83363.00,0DIAS,D,20000112,000000,9.24,9.92,8.61,9.11,347870.00,0DIEKA,D,20000112,000000,16.73,17.9,16.43,17.62,21250.00,0DION,D,20000112,000000,10.41,11.71,10.41,11.08,56486.00,0DOL,D,20000112,000000,39.7,42.94,39.65,41.43,245225.00,0DROUK,D,20000112,000000,11.33,12.16,11.07,11.75,22278.00,0DTR,D,20000112,000000,5968.54,6019.17,5889,5976.33,0.00,0EDRA,D,20000112,000000,5.52,5.94,5.19,5.38,81677.00,0EEEK,D,20000112,000000,21.55,22.13,21.02,21.9,116403.00,0EGNAK,D,20000112,000000,15.72,16.87,15.72,16.68,79138.00,0EGNAP,D,20000112,000000,15.26,16.49,15.26,16.01,3150.00,0EKTER,D,20000112,000000,13.03,14.35,12.65,13.48,40555.00,0ELAI,D,20000112,000000,35.25,37.24,34.92,35.89,12040.00,0ELAT,D,20000112,000000,11.74,11.83,10.64,11.6,136396.00,0ELATH,D,20000112,000000,12.92,14.65,12.92,14.46,140260.00,0ELBA,D,20000112,000000,10.73,11.42,10.54,11.2,30169.00,0ELBE,D,20000112,000000,10.23,11.38,10.04,10.74,37681.00,0ELBI,D,20000112,000000,14.69,15.25,13.78,14.41,37870.00,0ELCAN,D,20000112,000000,18.43,19.37,18.43,19.06,9200.00,0ELFIK,D,20000112,000000,29.03,33.65,29.03,30.93,19697.00,0ELGEK,D,20000112,000000,24.09,26.71,24.09,26.38,17360.00,0ELKA,D,20000112,000000,9.75,9.94,9.42,9.93,37073.00,0ELLAKTOR,D,20000112,000000,12.5,13.06,11.71,12.57,70467.00,0ELME,D,20000112,000000,8.04,8.8,7.7,8.13,278060.00,0ELPE,D,20000112,000000,13.49,13.9,13.24,13.6,112151.00,0ELSTR,D,20000112,000000,12.19,13.54,11.8,13.22,122540.00,0ELTRK,D,20000112,000000,16.93,17.85,15.22,16.4,140225.00,0ELYF,D,20000112,000000,13.22,15.08,13.06,13.98,36424.00,0EMDKO,D,20000112,000000,8.83,9.68,8.54,9.68,66130.00,0EMDPO,D,20000112,000000,7.98,9.16,7.98,9.16,8240.00,0EPIL,D,20000112,000000,9.94,11.01,9.85,10.23,67434.00,0ERGAS,D,20000112,000000,5.71,6.65,5.71,5.98,220362.00,0ESXA,D,20000112,000000,92.44,98.55,89.51,93.18,84510.00,0ETE,D,20000112,000000,32.42,33.26,32.26,32.54,287316.00,0ETEM,D,20000112,000000,9.18,9.18,8.38,8.81,16245.00,0ETMAK,D,20000112,000000,15.8,17.24,15.15,16.01,87432.00,0ETMAP,D,20000112,000000,11.63,13.07,11.54,12.28,48982.00,0EUPIC,D,20000112,000000,16.96,18.93,16.14,17.46,28265.00,0EUROB,D,20000112,000000,29.53,29.84,29.11,29.36,119528.00,0EUROM,D,20000112,000000,17.37,17.94,17.37,17.93,9252.00,0EUROS,D,20000112,000000,24.5,26.94,24.08,25.11,329875.00,0EVER,D,20000112,000000,8.63,9.63,8.63,9.21,41500.00,0EYKLE,D,20000112,000000,7.84,8.72,7.78,8.09,96390.00,0FANCO,D,20000112,000000,18.49,21.1,18.2,19.19,55090.00,0FFGRP,D,20000112,000000,24.93,25.15,23.89,24.68,89313.00,0FIDO,D,20000112,000000,14.39,14.96,13.9,14.78,25433.00,0FIER,D,20000112,000000,28.17,29.32,26.41,28.1,113730.00,0FLEXO,D,20000112,000000,18.09,18.5,17.78,18.29,15676.00,0FOLLI,D,20000112,000000,17.56,19.66,17.56,19.2,72388.00,0FOYRK,D,20000112,000000,15,15.65,14.08,14.97,69306.00,0FRIGO,D,20000112,000000,15.57,17.9,15.55,16.98,78675.00,0FTSE,D,20000112,000000,2680.78,2719.74,2653.42,2695,0.00,0FTSEM,D,20000112,000000,9250.4,9731.9,9157.7,9507.5,0.00,0GD,D,20000112,000000,5134.39,5265.52,5083.6,5187.33,0.00,0GD-P,D,20000112,000000,5190.17,5190.17,5190.17,5190.17,0.00,0GEAPK,D,20000112,000000,10.72,11.7,10.6,11.14,341944.00,0GEBKA,D,20000112,000000,8.14,9.32,8.14,8.9,187170.00,0GED,D,20000112,000000,5.29,5.92,5.29,5.51,158965.00,0GEKTERNA,D,20000112,000000,20.16,22.25,19.68,20.87,55450.00,0GENER,D,20000112,000000,8.08,8.99,7.93,8.15,204735.00,0HAIDE,D,20000112,000000,28.02,30.65,27.77,28.72,88055.00,0HATZK,D,20000112,000000,14.26,15.11,13.73,14.82,78560.00,0HKRAN,D,20000112,000000,14.09,14.79,13.26,13.73,160325.00,0HRAK,D,20000112,000000,24.79,24.79,24.01,24.44,50268.00,0HSI,D,20000112,000000,23.48,24.21,22.42,23.49,91354.00,0HTO,D,20000112,000000,22.19,23.02,22.19,22.52,1057378.00,0HYATT,D,20000112,000000,16.98,18.64,16.7,17.9,141372.00,0IATR,D,20000112,000000,17.92,20.23,17.92,19.54,51
