AAAK,D,20010103,000000,26.38,26.38,25.2,25.82,525.00,0AAAP,D,20010103,000000,22.6,22.6,22.6,22.6,25.00,0ACTIV,D,20010103,000000,3.06,3.06,3,3.04,450.00,0AEGEK,D,20010103,000000,3.54,3.56,3.34,3.38,93430.00,0AEGEP,D,20010103,000000,3.22,3.74,3.22,3.46,750.00,0AGRAS,D,20010103,000000,23.22,23.22,22.22,22.49,2509.00,0AIOLC,D,20010103,000000,5,5.02,4.7,4.7,2490.00,0AKRIT,D,20010103,000000,4.02,4.34,4.02,4.26,5020.00,0ALAPIS,D,20010103,000000,5.54,5.54,5.28,5.3,1290.00,0ALATK,D,20010103,000000,5.66,5.74,5.48,5.52,83366.00,0ALCO,D,20010103,000000,2.54,2.55,2.31,2.49,86545.00,0ALEK,D,20010103,000000,45.5,45.5,44.5,44.62,3310.00,0ALKA,D,20010103,000000,8.08,8.08,7.88,7.9,440.00,0ALLAK,D,20010103,000000,2.62,2.62,2.45,2.45,7830.00,0ALLH,D,20010103,000000,10.92,10.92,10.74,10.76,5246.00,0ALMY,D,20010103,000000,5.32,5.32,5.02,5.06,4352.00,0ALPHA,D,20010103,000000,24.81,24.86,23.87,24.15,123514.00,0ALTE,D,20010103,000000,5.07,5.17,4.58,4.76,14723.00,0ALTEC,D,20010103,000000,7.62,7.82,7.5,7.56,37195.00,0ALTER,D,20010103,000000,10,10.12,9.24,9.46,800.00,0ALYSK,D,20010103,000000,10.16,10.56,10.06,10.1,5610.00,0ALYSP,D,20010103,000000,6.1,6.1,6.1,6.1,200.00,0ANEK,D,20010103,000000,3.1,3.1,2.98,3.1,17489.00,0ANEP,D,20010103,000000,4.56,4.58,4.56,4.56,210.00,0ANEPO,D,20010103,000000,3.68,3.68,3.68,3.68,10.00,0ARBA,D,20010103,000000,15.7,15.94,15.61,15.72,9491.00,0ASASK,D,20010103,000000,6.9,7.3,6.2,7.04,25740.00,0ASCO,D,20010103,000000,2.88,2.9,2.82,2.89,23458.00,0ASETH,D,20010103,000000,9.23,9.23,8.8,9.17,10668.00,0ASFOI,D,20010103,000000,20.42,20.42,20.42,20.42,11.00,0ASTAK,D,20010103,000000,12.56,12.9,12.5,12.64,12150.00,0ASTIR,D,20010103,000000,7.01,7.24,6.99,6.99,17437.00,0ATEK,D,20010103,000000,9.54,10.8,9.52,10.7,2780.00,0ATERM,D,20010103,000000,2.67,2.7,2.51,2.55,43180.00,0ATHINA,D,20010103,000000,3.54,3.7,3.54,3.56,9706.00,0ATTICA,D,20010103,000000,8.2,8.22,8.08,8.18,7702.00,0ATTIK,D,20010103,000000,3.38,3.38,3.02,3.08,81260.00,0AVAX,D,20010103,000000,5.23,5.56,5.23,5.38,6389.00,0AXON,D,20010103,000000,5.84,5.94,5.72,5.82,14590.00,0BALF,D,20010103,000000,3.34,3.34,3.34,3.34,10.00,0BALK,D,20010103,000000,4.81,4.81,4.4,4.7,78050.00,0BASIK,D,20010103,000000,13.5,13.5,13.5,13.5,12.00,0BELA,D,20010103,000000,2.36,2.36,2.22,2.24,23980.00,0BIOKA,D,20010103,000000,5.7,5.76,5.7,5.74,960.00,0BIOSK,D,20010103,000000,0.9,0.9,0.86,0.86,11929.00,0BIOSP,D,20010103,000000,1,1,0.96,0.96,575.00,0BIOT,D,20010103,000000,2.54,2.54,2.36,2.37,35506.00,0BIOX,D,20010103,000000,11.9,12.4,11.82,12.08,33350.00,0BISP,D,20010103,000000,5.36,5.92,5.36,5.92,80.00,0BOC,D,20010103,000000,6.27,6.27,5.45,5.8,40892.00,0BSTAR,D,20010103,000000,2.2,2.2,2.12,2.13,34840.00,0BYTE,D,20010103,000000,6.1,6.1,5.82,5.92,2460.00,0COSMO,D,20010103,000000,8.39,8.67,8.19,8.55,17438.00,0CPI,D,20010103,000000,4.08,4.47,4.08,4.34,27670.00,0CRETA,D,20010103,000000,20.4,20.63,20.4,20.43,3571.00,0CYCL,D,20010103,000000,3.78,3.82,3.46,3.54,22960.00,0DAIOS,D,20010103,000000,3.8,3.82,3.7,3.74,28800.00,0DARI,D,20010103,000000,4.22,4.22,3.66,3.66,10260.00,0DAS,D,20010103,000000,7735.7,7933.1,7548.26,7852.59,0.00,0DELIC,D,20010103,000000,10.68,10.68,9.63,9.86,1399.00,0DESP,D,20010103,000000,3.51,3.69,3.45,3.45,14021.00,0DIAS,D,20010103,000000,2.48,2.48,2.3,2.33,31320.00,0DIEKA,D,20010103,000000,5.46,5.46,5.22,5.24,5811.00,0DION,D,20010103,000000,6.46,6.46,5.69,5.72,53739.00,0DOL,D,20010103,000000,12.7,12.7,12.2,12.36,18642.00,0DOMIK,D,20010103,000000,7.24,7.33,6.71,6.97,23459.00,0DROME,D,20010103,000000,5.37,5.64,5.37,5.44,3500.00,0DROUK,D,20010103,000000,2.65,2.7,2.63,2.66,6510.00,0DTR,D,20010103,000000,4598.1,4661.17,4523.79,4624.94,0.00,0DUR,D,20010103,000000,6,6,5.74,5.74,3600.00,0EDRA,D,20010103,000000,2.7,2.7,2.48,2.67,4266.00,0EDRIP,D,20010103,000000,3.6,3.6,3.57,3.59,159844.00,0EEEK,D,20010103,000000,16.83,17.89,16.82,17.41,127422.00,0EGNAK,D,20010103,000000,6.22,6.92,6.22,6.82,74920.00,0EGNAP,D,20010103,000000,5.78,6,5.6,5.74,2970.00,0EKTER,D,20010103,000000,2.98,2.98,2.85,2.89,5450.00,0ELAI,D,20010103,000000,21.16,21.16,21.14,21.16,350.00,0ELAT,D,20010103,000000,2.05,2.05,1.89,1.92,12320.00,0ELATH,D,20010103,000000,7.9,7.9,7.3,7.82,5995.00,0ELBA,D,20010103,000000,4.34,4.58,4.34,4.58,22210.00,0ELBE,D,20010103,000000,2.54,2.54,2.48,2.53,220.00,0ELBI,D,20010103,000000,5.52,5.96,5.5,5.96,2405.00,0ELCAN,D,20010103,000000,7.55,7.63,6.48,7.13,1375.00,0ELFIK,D,20010103,000000,6.28,6.28,5.55,5.82,1466.00,0ELFIS,D,20010103,000000,10.35,10.45,10.35,10.39,1181.00,0ELGEK,D,20010103,000000,4.84,4.9,4.58,4.64,5570.00,0ELKA,D,20010103,000000,4.2,4.24,3.98,4,910.00,0ELLAKTOR,D,20010103,000000,4.98,5.1,4.75,4.8,36243.00,0ELME,D,20010103,000000,2.36,2.39,2.32,2.35,21850.00,0ELPE,D,20010103,000000,10.51,10.51,10.11,10.17,52256.00,0ELSTR,D,20010103,000000,4.04,4.04,3.86,3.96,5130.00,0ELTON,D,20010103,000000,1.68,1.81,1.62,1.72,10699.00,0ELTRK,D,20010103,000000,4.06,4.1,4.05,4.05,2493.00,0ELYF,D,20010103,000000,5.14,5.14,4.8,5,2876.00,0EMDKO,D,20010103,000000,1.37,1.4,1.37,1.4,9050.00,0EMDPO,D,20010103,000000,1.32,1.32,1.32,1.32,200.00,0EPIL,D,20010103,000000,2.74,2.76,2.72,2.74,14258.00,0ERGAS,D,20010103,000000,1.55,1.55,1.43,1.43,78335.00,0ESXA,D,20010103,000000,28.92,29.28,26.64,27.18,22111.00,0ETE,D,20010103,000000,28.31,28.69,26.9,28.6,93711.00,0ETEM,D,20010103,000000,3.82,3.84,3.8,3.8,300.00,0ETMAK,D,20010103,000000,1.72,1.91,1.72,1.86,8944.00,0ETMAP,D,20010103,000000,1.58,1.58,1.44,1.45,5438.00,0EUPIC,D,20010103,000000,3.92,4.48,3.92,4.42,3103.00,0EUROB,D,20010103,000000,20.56,21.22,20.39,21.02,59927.00,0EUROM,D,20010103,000000,6.9,7,6.8,6.9,6910.00,0EUROS,D,20010103,000000,2.22,2.26,2.06,2.07,62920.00,0EVER,D,20010103,000000,4.14,4.14,4,4.02,7018.00,0EVROF,D,20010103,000000,7.74,7.75,7.74,7.75,760.00,0EXAE,D,20010103,000000,8.95,8.95,8.46,8.49,43176.00,0EYDAP,D,20010103,000000,7.86,7.88,7.76,7.86,55310.00,0EYKLE,D,20010103,000000,2.93,2.96,2.76,2.78,46368.00,0FANCO,D,20010103,000000,6.56,6.56,5.9,5.92,20920.00,0FFGRP,D,20010103,000000,14.16,14.58,14.16,14.4,8118.00,0FGE,D,20010103,000000,4.3,4.3,4,4.07,6948.00,0FIDO,D,20010103,000000,2.68,2.82,2.68,2.79,5502.00,0FIER,D,20010103,000000,3.4,3.42,3.1,3.28,8385.00,0FLEXO,D,20010103,000000,5.94,5.94,5.9,5.93,2900.00,0FOLLI,D,20010103,000000,20.8,21.3,20.8,21.24,7573.00,0FORTH,D,20010103,000000,12.86,12.86,12.37,12.55,1822.00,0FOYRK,D,20010103,000000,7,7,6.81,6.94,12072.00,0FRIGO,D,20010103,000000,6.1,6.18,6.06,6.18,2880.00,0FTSE,D,20010103,000000,1942.77,1955.59,1917.83,1936.9,0.00,0FTSEM,D,20010103,000000,3949.3,3949.3,3888.5,3905.6,0.00,0GD,D,20010103,000000,3374.83,3392.25,3348.44,3360.51,0.00,0GEAPK,D,20010103,000000,7.3,7.32,7.1,7.32,169040.00,0GEBKA,D,20010103,000000,1.79,1.79,1.62,1.68,13100.00,0GED,D,20010103,000000,0.91,0.92,0.79,0.86,15085.00,0GEKTERNA,D,20010103,000000,5.02,5.04,4.82,4.86,6070.00,0GENER,D,20010103,000000,1.91,1.91,1.84,1.84,19139.00,0GERM,D,20010103,000000,9.88,10.01,9.87,9.94,15404.00,0GRIGO,D,20010103,000000,5.09,5.1,5.06,5.09,16168.00,0HAIDE,D,20010103,000000,7.85,7.85,7.34,7.6,1078.00,0HATZK,D,20010103,000000,6.02,6.08,5.64,5.7,8540.00,0HKRAN,D,20010103,000000,2.02,2.02,1.96,1.99,3175.00,0HRAK,D,20010103,000000,11.7,11.72,11.67,11.67,3671.00,0HSI,D,20010103,000000,13.56,13.66,13.32,13.58,21310.00,0HTO,D,20010103,000000,16.1,16.18,15.5,15.54,219388.00,0HYATT,D,20010103,000000,9.1,9.1,8.54,8.68,38901.00,0IASO,D,20010103,000000,7.31,7.31,6.96,7.05,76094.00,0IATR,D,20010103,000000,9.32,9.32,8.4,8.52,81780.00,0IDER,D,20010103,000000,2.2,2.2,2.06,2.15,11400.00,0IKONA,D,20010103,000000,7.18,7.18,6.04,6.14,2920.00,0IKTIN,D,20010103,000000,6.27,6.27,5.9,6.16,4198.00,0IMAKO,D,20010103,000000,6.18,6.18,5.36,5.68,25690.00,0IMPE,D,20010103,000000,6,6,5.62,5.86,1140.00,0INFO,D,20010103,000000,8.8,9.24,8.54,8.88,9070.00,0INFOM,D,20010103,000000,27.79,27.79,26.98,27.29,8265.00,0INLOT,D,20010103,000000,8.21,8.21,7.72,7.79,18589.00,0INSAT,D,20010103,000000,1.33,1.5,1.33,1.5,70955.00,0INTEK,D,20010103,000000,4.94,5.22,4.94,5.14,22920.00,0INTEP,D,20010103,000000,11.1,11.1,11.1,11.1,100.00,0INTET,D,20010103,000000,7.1,7.1,6.8,6.8,3550.00,0INTRK,D,20010103,000000,23.69,23.69,22.77,22.86,44098.00,0IOKA,D,20010103,000000,12.3,12.3,11.3,11.68,1230.00,0IPPOK,D,20010103,000000,1.71,1.71,1.61,1.68,4612.00,0KAMP,D,20010103,000000,4.34,4.34,4.06,4.18,19275.00,0KARD,D,20010103,000000,9.24,9.4,9,9.22,14940.00,0KARE,D,20010103,000000,57.52,57.52,57.52,57.52,10.00,0KARTZ,D,20010103,000000,6,6.16,5.88,6.14,9580.00,0KATHI,D,20010103,000000,8.6,9.04,8.6,8.98,6580.00,0KEGO,D,20010103,000000,2.27,2.27,2.2,2.22,3485.00,0KEKR,D,20010103,000000,32.4,32.7,30,32.18,690.00,0KERAK,D,20010103,000000,2.12,2.2,2.01,2.15,86848.00,0KERAL,D,20010103,000000,4.08,4.08,3.74,4.06,1474.00,0KERAP,D,20010103,000000,1.72,1.74,1.5,1.66,20060.00,0KLEM,D,20010103,000000,8.6,8.6,7.5,8.1,4472.00,0KLONK,D,20010103,000000,9.92,9.92,9.04,9.2,63740.00,0KLONP,D,20010103,000000,8.08,8.52,7.64,7.72,30470.00,0KMOL,D,20010103,000000,7,7.06,6.6,6.98,4320.00,0KORA,D,20010103,000000,9.11,9.11,8.51,8.69,12610.00,0KORDE,D,20010103,000000,2.77,2.98,2.46,2.52,44164.00,0KOUM,D,20010103,000000,6.5,6.5,5.84,5.9,116960.00,0KREKA,D,20010103,000000,2.94,2.96,2.77,2.89,2460.00,0KTILA,D,20010103,000000,2.5,2.5,2.21,2.38,1820.00,0KYLO,D,20010103,000000,4.9,4.9,4.44,4.8,800.00,0KYRI,D,20010103,000000,3,3,2.8,2.8,3920.00,0KYRM,D,20010103,000000,3.49,3.82,3.39,3.71,21145.00,0KYSA,D,20010103,000000,4.49,4.49,4.26,4.26,1083.00,0LAMDA,D,20010103,000000,7.3,7.3,7.1,7.13,1930.00,0LAMPS,D,20010103,000000,7.58,7.6,7.36,7.58,29890.00,0LANAC,D,20010103,000000,2.86,2.91,2.79,2.79,4849.00,0LANNET,D,20010103,000000,7.05,7.05,6.47,6.62,7386.00,0LAVI,D,20010103,000000,4.44,4.46,4.26,4.26,7300.00,0LEBEK,D,20010103,000000,1.91,2.24,1.91,2.1,3440.00,0LEBEP,D,20010103,000000,1.76,1.92,1.76,1.92,1770.00,0LEVEN,D,20010103,000000,5.78,6.12,5.78,6.12,1840.00,0LIBE,D,20010103,000000,14.3,14.54,13.76,14.08,5540.00,0LODIS,D,20010103,000000,3.85,3.91,3.49,3.57,75630.00,0LYK,D,20010103,000000,22.14,22.32,20.72,22.18,19311.00,0MAIK,D,20010103,000000,11.01,11.38,10.99,11.18,25071.00,0MATHIO,D,20010103,000000,3.11,3.11,2.92,3.06,2896.00,0MAXIM,D,20010103,000000,1.78,1.78,1.74,1.76,10910.00,0MESOCH,D,20010103,000000,1.66,1.66,1.59,1.62,9071.00,0METKK,D,20010103,000000,4.83,4.83,4.69,4.78,41109.00,0MEVA,D,20010103,000000,3.06,3.36,2.95,3.1,2935.00,0MHXAK,D,20010103,000000,2.74,2.76,2.67,2.71,37124.00,0MHXAP,D,20010103,000000,2.08,2.14,2.07,2.09,23696.00,0MICRO,D,20010103,000000,2.44,2.44,2.22,2.32,29451.00,0MIN,D,20010103,000000,2.89,3.1,2.83,2.88,1070.00,0MINOA,D,20010103,000000,5.62,5.86,5.62,5.86,48541.00,0MLAND,D,20010103,000000,10.49,10.93,10.49,10.65,2424.00,0MOCHL,D,20010103,000000,2.86,3.19,2.8,2.83,37278.00,0MODA,D,20010103,000000,5.22,5.36,5,5,2600.00,0MOUR,D,20010103,000000,1.45,1.47,1.43,1.44,20209.00,0MOYZK,D,20010103,000000,4,4.1,3.9,4.08,3900.00,0MPENK,D,20010103,000000,4.87,4.87,4.44,4.63,1633.00,0MPITR,D,20010103,000000,4.06,4.1,3.88,3.94,6045.00,0MPK,D,20010103,000000,2.04,2.16,2,2.07,43020.00,0MPP,D,20010103,000000,2.27,2.27,2.27,2.27,310.00,0MULT,D,20010103,000000,34.78,34.78,34.78,34.78,120.00,0MYTIL,D,20010103,000000,8.9,8.9,8.54,8.76,53250.00,0NAFT,D,20010103,000000,3.5,3.52,3.22,3.44,2310.00,0NAKAS,D,20010103,000000,5.84,5.94,5.84,5.94,600.00,0NAOYK,D,20010103,000000,12.11,12.11,11.07,11.19,80099.00,0NAYP,D,20010103,000000,2.96,3.02,2.94,2.94,4910.00,0NEL,D,20010103,000000,1.88,1.88,1.82,1.82,21847.00,0NEORS,D,20010103,000000,8.82,8.82,7.9,8.34,1300.00,0NIKAS,D,20010103,000000,5.1,5.2,5.1,5.12,15720.00,0NIR,D,20010103,000000,4.82,4.98,4.82,4.84,124240.00,0NOTOS,D,20010103,000000,3.02,3.02,2.9,2.9,10250.00,0NUTRIART,D,20010103,000000,1.86,1.91,1.8,1.83,4544.00,0OLKAT,D,20010103,000000,8.1,8.1,7.4,7.48,1880.00,0OLYMP,D,20010103,000000,3.35,3.35,3.14,3.22,80963.00,0OTOEL,D,20010103,000000,4.99,4.99,4.51,4.7,1640.00,0PAIR,D,20010103,000000,6.04,6.07,5.41,5.93,4830.00,0PAP,D,20010103,000000,1.76,1.76,1.64,1.72,2734.00,0PARN,D,20010103,000000,1.7,1.7,1.52,1.55,11023.00,0PEGAS,D,20010103,000000,4.24,4.24,3.9,3.9,11750.00,0PEILH,D,20010103,000000,9.05,9.74,9.05,9.64,961.00,0PERS,D,20010103,000000,10.68,11.96,10.68,11.96,6340.00,0PETRO,D,20010103,000000,6.2,6.7,6.2,6.4,1670.00,0PETZK,D,20010103,000000,7.32,7.54,7.32,7.42,5362.00,0PETZP,D,20010103,000000,5.6,5.88,5.6,5.72,359.00,0PLAIS,D,20010103,000000,6.7,6.74,6.42,6.58,7490.00,0PLAKR,D,20010103,000000,4.4,4.4,4.19,4.35,432.00,0PLAT,D,20010103,000000,3.2,3.58,3.2,3.22,16470.00,0POUL,D,20010103,000000,8.19,8.33,8.08,8.18,15925.00,0PRAXC,D,20010103,000000,2.3,2.39,2.16,2.18,19070.00,0PRAXP,D,20010103,000000,1.92,1.92,1.92,1.92,139.00,0PRD,D,20010103,000000,2.43,2.51,2.42,2.43,13270.00,0PRESD,D,20010103,000000,6.46,6.72,6.12,6.5,680.00,0PROFK,D,20010103,000000,2.02,2.25,2,2.09,3710.00,0PSYST,D,20010103,000000,5.99,6.18,5.34,5.42,387233.00,0PTEX,D,20010103,000000,4.18,4.18,4.13,4.13,11552.00,0QUAL,D,20010103,000000,5.09,5.12,4.97,5.03,23883.00,0QUEST,D,20010103,000000,8,8.5,7.9,8.44,10500.00,0RIDE,D,20010103,000000,2.83,2.97,2.73,2.93,13350.00,0RILK,D,20010103,000000,15.44,15.44,14.3,14.44,2880.00,0ROKKA,D,20010103,000000,10.66,10.66,10.18,10.3,6360.00,0ROKPA,D,20010103,000000,9.86,9.86,9.24,9.56,1250.00,0SANYO,D,20010103,000000,6.32,6.32,5.99,6.06,28288.00,0SAOS,D,20010103,000000,5.72,6.5,5.7,5.94,2470.00,0SAR,D,20010103,000000,5.14,5.2,5.08,5.12,9343.00,0SATOK,D,20010103,000000,2.89,3.02,2.75,2.83,12940.00,0SCIENS,D,20010103,000000,12.62,14.32,12.62,13.2,7590.00,0SEAF,D,20010103,000000,1.96,2,1.94,1.96,8410.00,0SEFOR,D,20010103,000000,2.21,2.21,2.07,2.15,14502.00,0SELMK,D,20010103,000000,4.84,4.84,4.6,4.76,450.00,0SELO,D,20010103,000000,4.12,4.12,4.04,4.06,20900.00,0SFA,D,20010103,000000,3.08,3.3,3.08,3.3,3410.00,0SIDE,D,20010103,000000,4.96,5,4.82,4.94,2013463.00,0SOLK,D,20010103,000000,6.16,6.16,6.02,6.06,13036.00,0SPACE,D,20010103,000000,5.2,5.2,5.07,5.11,680.00,0SPID,D,20010103,000000,5.25,5.5,4.75,4.99,7840.00,0SPIR,D,20010103,000000,8.28,8.28,7.88,8.12,33507.00,0TATT,D,20010103,000000,6.84,6.84,6.45,6.63,3074.00,0TBANK,D,20010103,000000,7.48,7.48,7.08,7.16,15110.00,0TEGO,D,20010103,000000,3.22,3.22,3.09,3.09,13578.00,0TEKDO,D,20010103,000000,5.42,5.42,4.77,5.05,8080.00,0TELET,D,20010103,000000,8.72,8.72,8.36,8.38,10090.00,0TELL,D,20010103,000000,44.91,49.8,44.91,49.8,65026.00,0TEMP,D,20010103,000000,38.08,39.51,38.08,38.93,34366.00,0TERNA,D,20010103,000000,5.96,6,5.46,5.8,5680.00,0TEXT,D,20010103,000000,4.78,4.78,4.6,4.68,3270.00,0TGEN,D,20010103,000000,15.41,15.91,15.41,15.62,9475.00,0THEME,D,20010103,000000,7.14,7.14,6.89,7.01,31408.00,0TITK,D,20010103,000000,20.64,20.95,20.64,20.78,16484.00,0TITP,D,20010103,000000,16.15,16.16,16.15,16.16,1498.00,0TPEIR,D,20010103,000000,16.6,16.6,16.09,16.25,99790.00,0TSOUK,D,20010103,000000,22.42,22.42,21.9,21.98,620.00,0USYST,D,20010103,000000,10.96,10.96,10.28,10.86,12340.00,0VARG,D,20010103,000000,2.67,2.67,2.58,2.63,630.00,0VARNH,D,20010103,000000,5.84,5.86,5.62,5.82,16500.00,0VIS,D,20010103,000000,5.96,5.96,5.42,5.5,6070.00,0VIVER,D,20010103,000000,3.06,3.08,2.9,2.99,25470.00,0VOSYS,D,20010103,000000,4.72,4.94,4.72,4.92,2230.00,0XAKO,D,20010103,000000,5.24,5.32,5.14,5.28,18023.00,0XALY,D,20010103,000000,1.9,1.97,1.76,1.88,13340.00,0XIFIK,D,20010103,000000,3.32,3.34,2.92,2.95,92910.00,0XIFIP,D,20010103,000000,5.34,5.34,5.34,5.34,10.00,0XYLEK,D,20010103,000000,4.89,5.09,4.89,5,3781.00,0XYLEP,D,20010103,000000,3.7,4.03,3.64,4.03,1252.00,0YALCO,D,20010103,000000,2.17,2.17,2.08,2.12,6438.00,0ZAMP,D,20010103,000000,46.14,49.24,46.14,48.64,450.00,0AAAK,D,20010104,000000,24.66,26,24.66,25.34,50.00,0AAAP,D,20010104,000000,24.98,24.98,19.92,23.48,800.00,0ACTIV,D,20010104,000000,2.95,2.99,2.88,2.95,3650.00,0AEGEK,D,20010104,000000,3.5,3.58,3.3,3.34,174880.00,0AEGEP,D,20010104,000000,3.48,3.6,3.22,3.52,1960.00,0AGRAS,D,20010104,000000,22.49,22.52,21.66,22.32,5402.00,0AIOLC,D,20010104,000000,4.9,4.9,4.5,4.56,7845.00,0AKRIT,D,20010104,000000,4.26,4.3,4.1,4.24,4850.00,0ALAPIS,D,20010104,000000,5.4,5.4,5.1,5.22,4882.00,0ALATK,D,20010104,000000,5.68,5.78,5.5,5.52,133650.00,0ALCO,D,20010104,000000,2.49,2.7,2.41,2.6,177543.00,0ALEK,D,20010104,000000,44.8,44.86,43.02,43.66,15944.00,0ALKA,D,20010104,000000,7.9,7.99,7.72,7.75,2577.00,0ALLAK,D,20010104,000000,2.5,2.56,2.35,2.36,28730.00,0ALLH,D,20010104,000000,10.94,11.91,10.79,10.92,18729.00,0ALMY,D,20010104,000000,5.3,5.3,5,5.02,2811.00,0ALPHA,D,20010104,000000,24.81,24.84,23.39,23.66,461547.00,0ALTE,D,20010104,000000,4.99,5.08,4.6,4.74,31035.00,0ALTEC,D,20010104,000000,7.9,8,7.22,7.3,103340.00,0ALTER,D,20010104,000000,9.3,9.3,8.8,8.96,4870.00,0ALYSK,D,20010104,000000,10.12,10.56,10.12,10.44,3260.00,0ALYSP,D,20010104,000000,6.1,6.58,5.56,6.18,300.00,0ANEK,D,20010104,000000,3.1,3.2,3,3.1,17108.00,0ANEP,D,20010104,000000,4.56,4.56,4.56,4.56,10.00,0ANEPO,D,20010104,000000,3.32,3.68,3.32,3.34,490.00,0ARBA,D,20010104,000000,15.66,15.66,14.96,15.1,2949.00,0ASASK,D,20010104,000000,7.4,7.4,6.66,6.98,19142.00,0ASCO,D,20010104,000000,2.93,2.94,2.9,2.92,46866.00,0ASETH,D,20010104,000000,9.34,9.34,8.93,9.29,3253.00,0ASFOI,D,20010104,000000,20.06,20.35,19.78,20.13,1127.00,0ASTAK,D,20010104,000000,12.9,13.36,12.62,12.64,24140.00,0ASTIR,D,20010104,000000,6.99,7.34,6.86,6.89,31159.00,0ATEK,D,20010104,000000,10.02,10.86,10.02,10.74,3300.00,0ATERM,D,20010104,000000,2.65,2.72,2.49,2.5,44340.00,0ATHINA,D,20010104,000000,3.66,3.7,3.54,3.56,13235.00,0ATTICA,D,20010104,000000,8.22,8.6,8.04,8.14,9852.00,0ATTIK,D,20010104,000000,3.22,3.36,3.12,3.22,158025.00,0AVAX,D,20010104,000000,5.51,5.51,5.3,5.35,9644.00,0AXON,D,20010104,000000,5.94,5.98,5.52,5.54,35060.00,0BALF,D,20010104,000000,3.34,3.34,3.34,3.34,10.00,0BALK,D,20010104,000000,4.9,4.99,4.49,4.61,79097.00,0BASIK,D,20010104,000000,12.94,13.17,12.94,13.16,2014.00,0BELA,D,20010104,000000,2.25,2.33,2.15,2.21,96697.00,0BIOKA,D,20010104,000000,5.72,5.72,5.48,5.72,620.00,0BIOSK,D,20010104,000000,0.89,0.89,0.82,0.82,20425.00,0BIOSP,D,20010104,000000,0.96,0.96,0.96,0.96,10.00,0BIOT,D,20010104,000000,2.43,2.54,2.36,2.42,59177.00,0BIOX,D,20010104,000000,12.44,12.58,11.78,11.82,35010.00,0BISP,D,20010104,000000,5.8,5.8,5.8,5.8,50.00,0BOC,D,20010104,000000,6.42,6.42,5.73,5.8,46205.00,0BSTAR,D,20010104,000000,2.2,2.24,2.08,2.09,64776.00,0BYTE,D,20010104,000000,6.14,6.14,5.62,5.96,1650.00,0COSMO,D,20010104,000000,8.85,8.85,8.37,8.43,69035.00,0CPI,D,20010104,000000,4.47,4.48,4.32,4.42,24809.00,0CRETA,D,20010104,000000,20.43,20.64,20.36,20.51,5727.00,0CYCL,D,20010104,000000,3.54,3.78,3.4,3.44,28820.00,0DAIOS,D,20010104,000000,3.56,3.82,3.4,3.52,69310.00,0DARI,D,20010104,000000,3.24,3.24,3.24,3.24,68320.00,0DAS,D,20010104,000000,7852.59,8064.83,7599.21,7902.42,0.00,0DELIC,D,20010104,000000,9.86,9.86,9.47,9.66,1029.00,0DESP,D,20010104,000000,3.69,3.71,3.51,3.55,16059.00,0DIAS,D,20010104,000000,2.39,2.5,2.28,2.3,40940.00,0DIEKA,D,20010104,000000,5.3,5.36,5,5,22271.00,0DION,D,20010104,000000,5.98,6.06,5.04,5.87,371816.00,0DOL,D,20010104,000000,12.36,12.69,11.74,12.05,45382.00,0DOMIK,D,20010104,000000,7.24,7.24,6.49,6.56,36749.00,0DROME,D,20010104,000000,5.6,5.6,5.29,5.44,2540.00,0DROUK,D,20010104,000000,2.68,2.7,2.53,2.6,8650.00,0DTR,D,20010104,000000,4624.94,4695.22,4501.57,4542.46,0.00,0DUR,D,20010104,000000,6,6.02,5.56,5.7,8380.00,0EDRA,D,20010104,000000,2.7,2.75,2.51,2.58,5849.00,0EDRIP,D,20010104,000000,3.44,3.52,3.44,3.49,11715.00,0EEEK,D,20010104,000000,17.51,17.81,17.33,17.75,166326.00,0EGNAK,D,20010104,000000,6.9,6.94,6.62,6.74,42838.00,0EGNAP,D,20010104,000000,5.62,5.62,5.62,5.62,603.00,0EKTER,D,20010104,000000,2.96,2.99,2.88,2.88,7250.00,0ELAI,D,20010104,000000,21.4,21.4,21.14,21.24,1250.00,0ELAT,D,20010104,000000,1.99,2,1.88,1.88,20720.00,0ELATH,D,20010104,000000,7.82,7.84,7.52,7.66,5925.00,0ELBA,D,20010104,000000,4.7,4.76,4.4,4.46,24575.00,0ELBE,D,20010104,000000,2.53,2.56,2.4,2.53,7750.00,0ELBI,D,20010104,000000,5.7,5.76,5.44,5.64,22950.00,0ELCAN,D,20010104,000000,7.15,7.15,6.79,6.91,6950.00,0ELFIK,D,20010104,000000,6.04,6.04,5.58,5.84,6263.00,0ELFIS,D,20010104,000000,9.84,10.43,9.48,9.54,5590.00,0ELGEK,D,20010104,000000,4.7,4.74,4.62,4.66,4840.00,0ELKA,D,20010104,000000,4.12,4.12,4,4,2860.00,0ELLAKTOR,D,20010104,000000,4.8,4.97,4.52,4.62,100083.00,0ELME,D,20010104,000000,2.46,2.46,2.27,2.28,41890.00,0ELPE,D,20010104,000000,10.43,10.43,10.01,10.07,42097.00,0ELSTR,D,20010104,000000,4.2,4.2,3.82,3.9,10810.00,0ELTON,D,20010104,000000,1.63,1.79,1.56,1.62,38622.00,0ELTRK,D,20010104,000000,4.1,4.13,4.04,4.05,7154.00,0ELYF,D,20010104,000000,5.18,5.18,4.72,4.88,20100.00,0EMDKO,D,20010104,000000,1.44,1.44,1.43,1.43,15660.00,0EMDPO,D,20010104,000000,1.32,1.32,1.32,1.32,500.00,0EPIL,D,20010104,000000,2.93,2.93,2.74,2.8,16530.00,0ERGAS,D,20010104,000000,1.46,1.51,1.39,1.43,94626.00,0ESXA,D,20010104,000000,27.1,28.6,23.92,24.04,45640.00,0ETE,D,20010104,000000,28.69,28.78,27.56,27.81,245466.00,0ETEM,D,20010104,000000,3.8,3.8,3.76,3.8,2234.00,0ETMAK,D,20010104,000000,1.89,1.93,1.82,1.82,11820.00,0ETMAP,D,20010104,000000,1.45,1.53,1.44,1.45,3589.00,0EUPIC,D,20010104,000000,4.42,4.44,4.14,4.24,2490.00,0EUROB,D,20010104,000000,21.43,21.43,20.29,20.75,100332.00,0EUROM,D,20010104,000000,7,7,6.52,6.92,11130.00,0EUROS,D,20010104,000000,2.16,2.18,1.93,1.96,134780.00,0EVER,D,20010104,000000,4.28,4.28,3.8,3.84,10512.00,0EVROF,D,20010104,000000,7.3,7.73,7.3,7.55,1560.00,0EXAE,D,20010104,000000,8.64,8.72,8.23,8.26,65642.00,0EYDAP,D,20010104,000000,8.08,8.12,7.86,7.9,91900.00,0EYKLE,D,20010104,000000,3.08,3.08,2.77,2.84,88810.00,0FANCO,D,20010104,000000,6.2,6.4,5.92,6,78133.00,0FFGRP,D,20010104,000000,13.8,14.1,12.68,13.82,13840.00,0FGE,D,20010104,000000,4.15,4.25,3.82,3.98,10428.00,0FIDO,D,20010104,000000,2.91,2.91,2.71,2.79,20984.00,0FIER,D,20010104,000000,3.28,3.58,3.12,3.16,16895.00,0FLEXO,D,20010104,000000,5.93,5.95,5.75,5.84,4200.00,0FOLLI,D,20010104,000000,21.3,21.3,20.8,20.9,13117.00,0FORTH,D,20010104,000000,12.86,13.25,12.68,13.06,49945.00,0FOYRK,D,20010104,000000,7,7,6.8,6.97,8524.00,0FRIGO,D,20010104,000000,6.24,6.28,6.14,6.18,4090.00,0FTSE,D,20010104,000000,1961.9,1974.88,1889.98,1902.87,0.00,0FTSEM,D,20010104,000000,3957.8,3988.9,3823,3854.7,0.00,0GD,D,20010104,000000,3399.53,3423.76,3286.33,3312.79,0.00,0GEAPK,D,20010104,000000,7.32,7.48,7.16,7.32,175463.00,0GEBKA,D,20010104,000000,1.75,1.77,1.68,1.68,46770.00,0GED,D,20010104,000000,0.86,0.9,0.82,0.87,24907.00,0GEKTERNA,D,20010104,000000,4.98,5.02,4.6,4.76,18570.00,0GENER,D,20010104,000000,1.84,1.98,1.83,1.86,31785.00,0GERM,D,20010104,000000,9.94,10.11,9.72,9.81,27606.00,0GRIGO,D,20010104,000000,5.2,5.2,5.11,5.14,10348.00,0HAIDE,D,20010104,000000,7.8,7.8,7.11,7.27,1144.00,0HATZK,D,20010104,000000,5.86,5.86,5.2,5.32,76720.00,0HKRAN,D,20010104,000000,2.01,2.06,1.93,2.06,6100.00,0HRAK,D,20010104,000000,10.83,11.86,10.83,11.47,3918.00,0HSI,D,20010104,000000,13.74,13.98,13,13.46,23100.00,0HTO,D,20010104,000000,16.1,16.1,15.06,15.26,439719.00,0HYATT,D,20010104,000000,8.98,8.98,8.06,8.16,78212.00,0IASO,D,20010104,000000,7.05,7.05,6.94,7,217009.00,0IATR,D,20010104,000000,8.52,8.78,7.82,8.16,59000.00,0IDER,D,20010104,000000,2.16,2.2,2.06,2.08,18830.00,0IKONA,D,20010104,000000,6.14,6.72,5.86,5.94,8570.00,0IKTIN,D,20010104,000000,6.12,6.44,5.78,6.08,13561.00,0IMAKO,D,20010104,000000,5.6,5.72,5.38,5.5,37100.00,0IMPE,D,20010104,000000,5.86,5.86,5.5,5.52,4460.00,0INFO,D,20010104,000000,9.84,9.84,8.82,8.86,32440.00,0INFOM,D,20010104,000000,27.29,28.11,26.47,26.71,5150.00,0INLOT,D,20010104,000000,8.04,8.04,7.62,7.63,68403.00,0INSAT,D,20010104,000000,1.58,1.58,1.48,1.48,43897.00,0INTEK,D,20010104,000000,5.34,5.5,5.12,5.18,38508.00,0INTEP,D,20010104,000000,9.78,11.46,9.78,11.46,160.00,0INTET,D,20010104,000000,6.94,7.2,6.6,6.82,9320.00,0INTRK,D,20010104,000000,23.65,23.83,22.45,22.49,56945.00,0IOKA,D,20010104,000000,12,12,11.2,11.22,3140.00,0IPPOK,D,20010104,000000,1.77,1.77,1.61,1.68,3738.00,0KAMP,D,20010104,000000,4.37,4.37,4.1,4.19,35297.00,0KARD,D,20010104,000000,9.4,9.4,8.8,8.98,1260.00,0KARE,D,20010104,000000,57.52,57.52,57.52,57.52,10.00,0KARTZ,D,20010104,000000,6.16,6.78,6.16,6.56,41930.00,0KATHI,D,20010104,000000,8.88,9.46,8.62,8.66,10790.00,0KEGO,D,20010104,000000,2.23,2.26,2.19,2.2,9014.00,0KEKR,D,20010104,000000,32.18,32.5,31.08,31.32,430.00,0KERAK,D,20010104,000000,2.25,2.25,2.1,2.12,50619.00,0KERAL,D,20010104,000000,3.97,4.03,3.78,3.87,899.00,0KERAP,D,20010104,000000,1.77,1.77,1.63,1.64,22158.00,0KLEM,D,20010104,000000,8.1,8.42,7.7,8.08,6554.00,0KLONK,D,20010104,000000,9.48,9.68,9.08,9.2,109185.00,0KLONP,D,20010104,000000,8,8.2,7.56,7.6,44245.00,0KMOL,D,20010104,000000,7.24,7.26,6.9,7.04,3750.00,0KORA,D,20010104,000000,9.1,9.11,8.18,8.41,12852.00,0KORDE,D,20010104,000000,2.54,2.71,2.39,2.59,28241.00,0KOUM,D,20010104,000000,6.06,6.18,5.3,5.36,140700.00,0KREKA,D,20010104,000000,2.71,3.12,2.71,2.97,5530.00,0KTILA,D,20010104,000000,2.44,2.44,2.25,2.36,3860.00,0KYLO,D,20010104,000000,4.9,4.9,4.5,4.74,15040.00,0KYRI,D,20010104,000000,2.88,2.88,2.8,2.84,5430.00,0KYRM,D,20010104,000000,3.75,4,3.6,3.71,20312.00,0KYSA,D,20010104,000000,4.36,4.36,4.19,4.22,3186.00,0LAMDA,D,20010104,000000,7.38,7.38,6.97,7,21648.00,0LAMPS,D,20010104,000000,7.8,7.8,7.26,7.46,33440.00,0LANAC,D,20010104,000000,2.84,2.86,2.6,2.72,5275.00,0LANNET,D,20010104,000000,6.86,6.93,6.36,6.63,10717.00,0LAVI,D,20010104,000000,4.4,4.44,4.04,4.16,29305.00,0LEBEK,D,20010104,000000,2.1,2.1,2,2.06,5950.00,0LEBEP,D,20010104,000000,1.9,1.9,1.71,1.9,360.00,0LEVEN,D,20010104,000000,6.12,6.78,6.06,6.06,1310.00,0LIBE,D,20010104,000000,14,14.38,13.24,14.06,271080.00,0LODIS,D,20010104,000000,3.57,3.87,3.48,3.59,109533.00,0LYK,D,20010104,000000,22.3,22.3,21.11,21.79,12908.00,0MAIK,D,20010104,000000,11.96,11.96,11.14,11.2,24701.00,0MATHIO,D,20010104,000000,3.19,3.24,3,3.17,12998.00,0MAXIM,D,20010104,000000,1.8,1.8,1.71,1.73,27340.00,0MESOCH,D,20010104,000000,1.63,1.78,1.61,1.62,52434.00,0METKK,D,20010104,000000,4.84,4.93,4.52,4.66,55708.00,0MEVA,D,20010104,000000,3.14,3.32,3.02,3.12,9140.00,0MHXAK,D,20010104,000000,2.71,2.84,2.67,2.67,49728.00,0MHXAP,D,20010104,000000,2.29,2.29,2.08,2.1,16696.00,0MICRO,D,20010104,000000,2.37,2.48,2.18,2.25,11112.00,0MIN,D,20010104,000000,2.86,3,2.85,2.98,2230.00,0MINOA,D,20010104,000000,6.02,6.02,5.56,5.68,35351.00,0MLAND,D,20010104,000000,11.79,11.79,9.64,10.26,1881.00,0MOCHL,D,20010104,000000,2.86,2.99,2.78,2.81,34111.00,0MODA,D,20010104,000000,5,5.2,4.58,4.66,17640.00,0MOUR,D,20010104,000000,1.47,1.48,1.38,1.39,44393.00,0MOYZK,D,20010104,000000,4,4.1,3.7,4.06,3940.00,0MPENK,D,20010104,000000,4.63,4.74,4.38,4.4,10149.00,0MPITR,D,20010104,000000,4.2,4.2,3.82,3.86,14204.00,0MPK,D,20010104,000000,2.15,2.15,2,2.06,20420.00,0MPP,D,20010104,000000,2.28,2.42,2.28,2.36,1000.00,0MULT,D,20010104,000000,32.2,34.64,32.2,34.64,80.00,0MYTIL,D,20010104,000000,9.02,9.02,8.56,8.72,78410.00,0NAFT,D,20010104,000000,3.32,3.42,3.3,3.42,1610.00,0NAKAS,D,20010104,000000,5.94,5.94,5.5,5.6,1350.00,0NAOYK,D,20010104,000000,11.62,11.8,10.82,11.07,102644.00,0NAYP,D,20010104,000000,3,3.12,3,3.1,17210.00,0NEL,D,20010104,000000,1.82,1.91,1.8,1.82,35972.00,0NEORS,D,20010104,000000,8.32,8.98,7.84,8.28,2120.00,0NIKAS,D,20010104,000000,5.2,5.26,4.9,5.08,19872.00,0NIR,D,20010104,000000,4.82,4.88,4.68,4.82,133910.00,0NOTOS,D,20010104,000000,2.92,3,2.7,2.77,36703.00,0NUTRIART,D,20010104,000000,1.87,1.87,1.79,1.8,4812.00,0OLKAT,D,20010104,000000,7.6,8.36,7.6,7.98,8830.00,0OLYMP,D,20010104,000000,3.29,3.45,3.16,3.22,127918.00,0OTOEL,D,20010104,000000,4.75,4.75,4.5,4.66,4240.00,0PAIR,D,20010104,000000,5.93,6.3,5.92,6.14,23595.00,0PAP,D,20010104,000000,1.65,1.68,1.58,1.68,4164.00,0PARN,D,20010104,000000,1.58,1.63,1.52,1.56,12575.00,0PEGAS,D,20010104,000000,3.9,4.02,3.52,3.76,53190.00,0PEILH,D,20010104,000000,9.6,9.6,9.09,9.45,3480.00,0PERS,D,20010104,000000,13.3,13.3,11.1,11.1,5600.00,0PETRO,D,20010104,000000,6.4,6.58,6.22,6.5,870.00,0PETZK,D,20010104,000000,7.54,7.7,7.4,7.46,5140.00,0PETZP,D,20010104,000000,5.6,5.7,5.6,5.7,526.00,0PLAIS,D,20010104,000000,6.78,6.86,6.46,6.52,8140.00,0PLAKR,D,20010104,000000,4.43,4.43,4.2,4.3,3242.00,0PLAT,D,20010104,000000,3.22,3.32,3.1,3.14,25643.00,0POUL,D,20010104,000000,8.18,8.47,7.68,7.9,16601.00,0PRAXC,D,20010104,000000,2.3,2.4,2.08,2.13,31390.00,0PRAXP,D,20010104,000000,1.79,1.79,1.77,1.79,1490.00,0PRD,D,20010104,000000,2.57,2.58,2.33,2.35,46295.00,0PRESD,D,20010104,000000,6.48,6.48,6.22,6.38,1470.00,0PROFK,D,20010104,000000,2.26,2.26,2.09,2.09,2220.00,0PSYST,D,20010104,000000,5.86,5.86,5.12,5.21,6473.00,0PTEX,D,20010104,000000,4.23,4.32,4.04,4.13,13583.00,0QUAL,D,20010104,000000,5.11,5.11,4.95,5.05,62313.00,0QUEST,D,20010104,000000,8.7,8.8,8.02,8.1,10007.00,0RIDE,D,20010104,000000,2.82,3.12,2.82,2.84,9920.00,0RILK,D,20010104,000000,15.18,15.18,13.6,13.84,13760.00,0ROKKA,D,20010104,000000,10.6,10.98,10.02,10.56,12290.00,0ROKPA,D,20010104,000000,10.24,10.44,9.38,9.6,1860.00,0SANYO,D,20010104,000000,6.32,6.43,5.99,6.03,63500.00,0SAOS,D,20010104,000000,6.28,6.3,5.86,5.86,9100.00,0SAR,D,20010104,000000,5.22,5.3,4.9,4.96,26774.00,0SATOK,D,20010104,000000,2.83,2.92,2.7,2.73,48630.00,0SCIENS,D,20010104,000000,13,13.08,11.62,11.62,260620.00,0SEAF,D,20010104,000000,2.05,2.05,1.92,1.95,35786.00,0SEFOR,D,20010104,000000,2.15,2.19,1.95,2.09,203999.00,0SELMK,D,20010104,000000,4.84,4.84,4.7,4.76,2290.00,0SELO,D,20010104,000000,4.12,4.12,3.86,3.98,33152.00,0SFA,D,20010104,000000,3.3,3.3,3.2,3.24,5590.00,0SIDE,D,20010104,000000,4.98,4.98,4.62,4.88,11935.00,0SOLK,D,20010104,000000,6.04,6.08,5.82,5.94,6035.00,0SPACE,D,20010104,000000,5.11,5.11,4.88,5.01,9760.00,0SPID,D,20010104,000000,4.99,5,4.88,4.89,7680.00,0SPIR,D,20010104,000000,8.14,8.43,7.84,8.1,25123.00,0TATT,D,20010104,000000,6.69,6.86,6.63,6.65,13932.00,0TBANK,D,20010104,000000,7.3,7.3,6.7,6.88,16634.00,0TEGO,D,20010104,000000,3.09,3.25,2.92,2.96,31680.00,0TEKDO,D,20010104,000000,5.4,5.4,5,5.14,1960.00,0TELET,D,20010104,000000,8.78,8.8,7.96,8.06,20535.00,0TELL,D,20010104,000000,50.61,53.71,46.31,47.69,48820.00,0TEMP,D,20010104,000000,38.93,39.82,38.51,38.7,100048.00,0TERNA,D,20010104,000000,6.3,6.34,5.66,5.84,17090.00,0TEXT,D,20010104,000000,4.7,4.82,4.62,4.72,19264.00,0TGEN,D,20010104,000000,15.62,16.09,15.4,15.41,24434.00,0THEME,D,20010104,000000,7.12,7.14,6.59,6.83,43591.00,0TITK,D,20010104,000000,20.68,21.09,20.24,20.48,21855.00,0TITP,D,20010104,000000,16.16,16.59,16.16,16.22,1299.00,0TPEIR,D,20010104,000000,16.09,16.45,15.7,16.02,109857.00,0TSOUK,D,20010104,000000,22,22.1,20.98,21.46,2330.00,0USYST,D,20010104,000000,11.04,11.3,10.54,11.04,14920.00,0VARG,D,20010104,000000,2.65,2.65,2.5,2.56,4210.00,0VARNH,D,20010104,000000,5.88,5.96,5.82,5.9,17680.00,0VIS,D,20010104,000000,5.58,5.76,5.1,5.28,13490.00,0VIVER,D,20010104,000000,2.99,3.24,2.67,2.96,20640.00,0VOSYS,D,20010104,000000,5.1,5.1,4.74,4.86,4050.00,0XAKO,D,20010104,000000,5.28,5.3,5.1,5.12,4340.00,0XALY,D,20010104,000000,1.98,1.98,1.88,1.93,34320.00,0XIFIK,D,20010104,000000,3.04,3.1,2.82,2.85,53580.00,0XIFIP,D,20010104,000000,5.34,5.8,4.74,5.44,160.00,0XYLEK,D,20010104,000000,5.34,5.35,4.95,5.07,4259.00,0XYLEP,D,20010104,000000,3.7,3.7,3.68,3.7,2073.00,0YALCO,D,20010104,000000,2.25,2.25,2.06,2.08,9732.00,0ZAMP,D,20010104,000000,46.52,49,46.52,48.98,250.00,0AAAK,D,20010105,000000,25.6,25.6,23.1,23.8,775.00,0AAAP,D,20010105,000000,20.7,20.7,20.68,20.7,825.00,0ACTIV,D,20010105,000000,2.71,2.95,2.71,2.95,1640.00,0AEGEK,D,20010105,000000,3.3,3.44,3.3,3.4,226000.00,0AEGEP,D,20010105,000000,3.24,3.5,3.24,3.5,1730.00,0AGRAS,D,20010105,000000,22.32,22.49,20.91,21.29,24694.00,0AIOLC,D,20010105,000000,4.56,4.6,4.52,4.56,9717.00,0AKRIT,D,20010105,000000,4.24,4.24,4.1,4.24,4320.00,0ALAPIS,D,20010105,000000,5.14,5.14,5.02,5.08,7272.00,0ALATK,D,20010105,000000,5.52,5.58,5.3,5.36,233848.00,0ALCO,D,20010105,000000,2.6,2.73,2.47,2.59,64819.00,0ALEK,D,20010105,000000,43.68,43.68,42.76,43.2,10870.00,0ALKA,D,20010105,000000,7.75,7.75,7.31,7.35,7787.00,0ALLAK,D,20010105,000000,2.28,2.45,2.26,2.39,20560.00,0ALLH,D,20010105,000000,10.82,10.92,10.48,10.65,8510.00,0ALMY,D,20010105,000000,4.94,4.94,4.72,4.92,1946.00,0ALPHA,D,20010105,000000,23.87,24,22.85,22.97,486314.00,0ALTE,D,20010105,000000,4.71,4.77,4.61,4.65,25063.00,0ALTEC,D,20010105,000000,7.3,7.3,7,7.06,69040.00,0ALTER,D,20010105,000000,8.26,8.8,7.9,7.96,6890.00,0ALYSK,D,20010105,000000,9.72,10.1,9.72,9.82,9600.00,0ALYSP,D,20010105,000000,6.18,6.38,6.18,6.38,210.00,0ANEK,D,20010105,000000,3.1,3.14,2.98,3.1,15385.00,0ANEP,D,20010105,000000,4.56,4.56,4.56,4.56,10.00,0ANEPO,D,20010105,000000,3.24,3.42,3.24,3.24,510.00,0ARBA,D,20010105,000000,14.78,14.82,14.73,14.81,7970.00,0ASASK,D,20010105,000000,7.08,7.08,6.5,6.7,42778.00,0ASCO,D,20010105,000000,2.92,2.93,2.84,2.9,38780.00,0ASETH,D,20010105,000000,9.27,9.27,8.93,9.03,6008.00,0ASFOI,D,20010105,000000,18.58,19,18.58,18.92,469.00,0ASTAK,D,20010105,000000,13.18,13.18,12.12,12.32,26260.00,0ASTIR,D,20010105,000000,6.81,6.93,6.81,6.86,41717.00,0ATEK,D,20010105,000000,10.74,10.74,10.12,10.46,9920.00,0ATERM,D,20010105,000000,2.51,2.72,2.42,2.67,43710.00,0ATHINA,D,20010105,000000,3.56,3.6,3.48,3.52,14530.00,0ATTICA,D,20010105,000000,8.1,8.16,7.9,7.94,28186.00,0ATTIK,D,20010105,000000,3.4,3.4,3.12,3.24,105580.00,0AVAX,D,20010105,000000,5.22,5.31,5.08,5.23,11054.00,0AXON,D,20010105,000000,5.5,5.52,5.32,5.38,21080.00,0BALF,D,20010105,000000,3.34,3.34,3.34,3.34,10.00,0BALK,D,20010105,000000,4.61,4.7,4.49,4.7,59529.00,0BASIK,D,20010105,000000,12.94,13.16,12.93,13.08,3729.00,0BELA,D,20010105,000000,2.16,2.21,2.14,2.16,40642.00,0BIOKA,D,20010105,000000,5.72,5.72,5.36,5.6,2450.00,0BIOSK,D,20010105,000000,0.82,0.82,0.8,0.8,34215.00,0BIOSP,D,20010105,000000,0.96,0.96,0.96,0.96,10.00,0BIOT,D,20010105,000000,2.42,2.42,2.34,2.39,41610.00,0BIOX,D,20010105,000000,11.82,11.94,11.48,11.78,44500.00,0BISP,D,20010105,000000,5.28,5.34,5.12,5.3,830.00,0BOC,D,20010105,000000,5.49,5.8,5.47,5.51,142977.00,0BSTAR,D,20010105,000000,2.02,2.07,2,2.01,65246.00,0BYTE,D,20010105,000000,5.96,5.96,5.36,5.62,4540.00,0COSMO,D,20010105,000000,8.43,8.43,7.97,8.11,98215.00,0CPI,D,20010105,000000,4.18,4.4,4.18,4.4,27251.00,0CRETA,D,20010105,000000,20.52,20.54,20.03,20.3,6212.00,0CYCL,D,20010105,000000,3.3,3.38,3.22,3.28,26390.00,0DAIOS,D,20010105,000000,3.42,3.42,3.2,3.28,94600.00,0DARI,D,20010105,000000,2.86,2.9,2.86,2.9,127260.00,0DAS,D,20010105,000000,7902.14,7902.14,7531.58,7654.63,0.00,0DELIC,D,20010105,000000,9.62,9.82,9.62,9.7,288.00,0DESP,D,20010105,000000,3.51,3.67,3.47,3.51,17606.00,0DIAS,D,20010105,000000,2.32,2.32,2.23,2.26,48760.00,0DIEKA,D,20010105,000000,4.84,4.88,4.52,4.74,69185.00,0DION,D,20010105,000000,5.72,5.84,5.58,5.78,28898.00,0DOL,D,20010105,000000,11.74,11.97,11.33,11.45,50875.00,0DOMIK,D,20010105,000000,6.69,6.69,6.02,6.41,35174.00,0DROME,D,20010105,000000,5.4,5.4,5.21,5.35,3420.00,0DROUK,D,20010105,000000,2.6,2.62,2.54,2.6,4430.00,0DTR,D,20010105,000000,4521.25,4521.25,4371.32,4403.62,0.00,0DUR,D,20010105,000000,5.6,5.66,5.32,5.56,18240.00,0EDRA,D,20010105,000000,2.44,2.51,2.44,2.49,11503.00,0EDRIP,D,20010105,000000,3.52,3.52,3.36,3.44,8652.00,0EEEK,D,20010105,000000,17.77,17.77,16.87,16.92,252320.00,0EGNAK,D,20010105,000000,6.68,6.72,6.54,6.7,54748.00,0EGNAP,D,20010105,000000,5.54,5.6,5.52,5.58,2506.00,0EKTER,D,20010105,000000,2.78,2.84,2.7,2.74,14990.00,0ELAI,D,20010105,000000,21.3,21.46,20.5,21.22,6520.00,0ELAT,D,20010105,000000,1.8,1.87,1.76,1.78,11830.00,0ELATH,D,20010105,000000,7.3,7.66,7.3,7.36,950.00,0ELBA,D,20010105,000000,4.36,4.54,4.16,4.34,69420.00,0ELBE,D,20010105,000000,2.5,2.5,2.35,2.39,2490.00,0ELBI,D,20010105,000000,5.04,5.28,4.98,5.02,9375.00,0ELCAN,D,20010105,000000,6.4,6.62,6.4,6.56,1250.00,0ELFIK,D,20010105,000000,5.64,5.71,5.53,5.61,1944.00,0ELFIS,D,20010105,000000,8.72,8.97,8.63,8.68,2837.00,0ELGEK,D,20010105,000000,4.6,4.7,4.3,4.44,17780.00,0ELKA,D,20010105,000000,3.92,3.96,3.74,3.84,3720.00,0ELLAKTOR,D,20010105,000000,4.62,4.69,4.49,4.67,113966.00,0ELME,D,20010105,000000,2.26,2.35,2.22,2.26,65210.00,0ELPE,D,20010105,000000,10.07,10.07,9.81,9.85,74143.00,0ELSTR,D,20010105,000000,3.94,3.94,3.7,3.84,6530.00,0ELTON,D,20010105,000000,1.59,1.73,1.46,1.48,20761.00,0ELTRK,D,20010105,000000,3.93,4.06,3.85,4.04,8193.00,0ELYF,D,20010105,000000,4.88,4.98,4.62,4.72,7250.00,0EMDKO,D,20010105,000000,1.46,1.46,1.39,1.39,17250.00,0EMDPO,D,20010105,000000,1.28,1.29,1.28,1.29,1800.00,0EPIL,D,20010105,000000,2.78,2.78,2.66,2.7,13515.00,0ERGAS,D,20010105,000000,1.39,1.41,1.3,1.37,273447.00,0ESXA,D,20010105,000000,23.48,23.48,21.6,22.22,36820.00,0ETE,D,20010105,000000,28.06,28.06,26.59,27.27,671947.00,0ETEM,D,20010105,000000,3.7,3.8,3.66,3.68,7240.00,0ETMAK,D,20010105,000000,1.78,1.83,1.69,1.77,18277.00,0ETMAP,D,20010105,000000,1.49,1.49,1.34,1.34,8694.00,0EUPIC,D,20010105,000000,4.1,4.34,4.1,4.32,4252.00,0EUROB,D,20010105,000000,20.75,20.75,19.5,19.74,444784.00,0EUROM,D,20010105,000000,6.92,6.94,6.34,6.48,16660.00,0EUROS,D,20010105,000000,2.1,2.1,1.88,1.89,148180.00,0EVER,D,20010105,000000,3.76,3.78,3.6,3.66,6526.00,0EVROF,D,20010105,000000,7.5,7.7,7.25,7.68,6920.00,0EXAE,D,20010105,000000,8.26,8.26,8,8.07,114321.00,0EYDAP,D,20010105,000000,7.9,7.94,7.8,7.9,142810.00,0EYKLE,D,20010105,000000,2.84,2.92,2.8,2.9,80170.00,0FANCO,D,20010105,000000,6.02,6.02,5.8,5.92,25239.00,0FFGRP,D,20010105,000000,13.34,13.64,12.92,13,4544.00,0FGE,D,20010105,000000,3.98,3.98,3.67,3.75,13968.00,0FIDO,D,20010105,000000,2.76,2.78,2.76,2.78,280.00,0FIER,D,20010105,000000,3.14,3.14,2.95,2.96,13320.00,0FLEXO,D,20010105,000000,5.83,5.83,5.69,5.75,4360.00,0FOLLI,D,20010105,000000,20.78,21,20.06,20.66,48519.00,0FORTH,D,20010105,000000,12.94,12.94,12.68,12.76,22664.00,0FOYRK,D,20010105,000000,6.81,6.86,6.65,6.84,94772.00,0FRIGO,D,20010105,000000,6.18,6.2,6.02,6.16,9190.00,0FTSE,D,20010105,000000,1894.11,1894.11,1838.76,1850.53,0.00,0FTSEM,D,20010105,000000,3834.2,3834.2,3730.1,3773.5,0.00,0GD,D,20010105,000000,3298.94,3298.94,3198.26,3217.96,0.00,0GEAPK,D,20010105,000000,7.18,7.32,7.14,7.3,202450.00,0GEBKA,D,20010105,000000,1.75,1.75,1.54,1.64,28890.00,0GED,D,20010105,000000,0.87,0.87,0.8,0.84,17743.00,0GEKTERNA,D,20010105,000000,4.72,4.72,4.52,4.6,41420.00,0GENER,D,20010105,000000,1.82,1.86,1.79,1.83,41845.00,0GERM,D,20010105,000000,9.8,9.91,9.41,9.49,37541.00,0GRIGO,D,20010105,000000,5.2,5.2,5,5.08,12448.00,0HAIDE,D,20010105,000000,6.73,7.11,6.73,6.91,2662.00,0HATZK,D,20010105,000000,5.2,5.24,5.02,5.18,34630.00,0HKRAN,D,20010105,000000,2.06,2.08,1.96,2.03,5525.00,0HRAK,D,20010105,000000,11.43,11.43,11.23,11.24,7349.00,0HSI,D,20010105,000000,13.46,13.58,12.78,12.96,17190.00,0HTO,D,20010105,000000,15.4,15.4,14.6,14.64,911892.00,0HYATT,D,20010105,000000,8.2,8.2,7.64,7.84,107480.00,0IASO,D,20010105,000000,6.98,7.05,6.89,7.05,14785.00,0IATR,D,20010105,000000,8.2,8.22,7.84,7.98,20245.00,0IDER,D,20010105,000000,2.07,2.08,2,2.04,19740.00,0IKONA,D,20010105,000000,6,6.26,5.86,6.1,2390.00,0IKTIN,D,20010105,000000,6.08,6.08,5.67,5.9,15896.00,0IMAKO,D,20010105,000000,5.42,5.46,5.2,5.26,5920.00,0IMPE,D,20010105,000000,5.4,5.94,5.4,5.5,5035.00,0INFO,D,20010105,000000,8.84,8.92,8.66,8.84,35230.00,0INFOM,D,20010105,000000,26.66,26.66,25.71,26.25,102137.00,0INLOT,D,20010105,000000,7.42,7.62,7.42,7.51,45923.00,0INSAT,D,20010105,000000,1.48,1.48,1.4,1.4,61965.00,0INTEK,D,20010105,000000,5.22,5.42,4.98,5.28,41712.00,0INTEP,D,20010105,000000,11.46,11.46,11.46,11.46,10.00,0INTET,D,20010105,000000,6.66,6.92,6.58,6.72,6820.00,0INTRK,D,20010105,000000,22.49,22.71,21.96,22.06,60209.00,0IOKA,D,20010105,000000,11.98,11.98,10.84,10.9,3580.00,0IPPOK,D,20010105,000000,1.61,1.61,1.55,1.6,3330.00,0KAMP,D,20010105,000000,4.35,4.37,4,4.13,33702.00,0KARD,D,20010105,000000,9.2,9.22,8,8.54,49820.00,0KARE,D,20010105,000000,55.76,56,54,56,340.00,0KARTZ,D,20010105,000000,6.56,6.76,6.52,6.64,41640.00,0KATHI,D,20010105,000000,8.68,8.68,8.22,8.4,16310.00,0KEGO,D,20010105,000000,2.13,2.14,2,2.13,13312.00,0KEKR,D,20010105,000000,30.02,31.2,29.36,30.2,989.00,0KERAK,D,20010105,000000,2.12,2.12,2.01,2.01,82161.00,0KERAL,D,20010105,000000,3.89,3.94,3.87,3.88,3778.00,0KERAP,D,20010105,000000,1.75,1.75,1.51,1.54,27682.00,0KLEM,D,20010105,000000,7.74,7.98,7.68,7.82,2994.00,0KLONK,D,20010105,000000,9.56,9.56,8.8,8.92,69395.00,0KLONP,D,20010105,000000,7.68,7.68,7.16,7.24,42344.00,0KMOL,D,20010105,000000,6.9,7.04,6.56,6.94,4730.00,0KORA,D,20010105,000000,8.41,8.41,7.79,8.25,33327.00,0KORDE,D,20010105,000000,2.59,2.65,2.44,2.54,29863.00,0KOUM,D,20010105,000000,5.14,5.4,5.02,5.12,94760.00,0KREKA,D,20010105,000000,3.02,3.02,2.87,2.95,6665.00,0KTILA,D,20010105,000000,2.41,2.41,2.25,2.34,3580.00,0KYLO,D,20010105,000000,4.5,4.72,4.46,4.5,14300.00,0KYRI,D,20010105,000000,2.82,2.82,2.76,2.8,3336.00,0KYRM,D,20010105,000000,3.71,3.73,3.4,3.62,23001.00,0KYSA,D,20010105,000000,4.21,4.21,3.79,4.08,2550.00,0LAMDA,D,20010105,000000,7.19,7.19,6.82,6.97,9092.00,0LAMPS,D,20010105,000000,7.5,7.5,6.9,7.02,31810.00,0LANAC,D,20010105,000000,2.53,2.69,2.53,2.64,6192.00,0LANNET,D,20010105,000000,6.39,6.39,6.19,6.23,15132.00,0LAVI,D,20010105,000000,4.1,4.28,4.02,4.08,24357.00,0LEBEK,D,20010105,000000,2.1,2.1,2,2.03,7650.00,0LEBEP,D,20010105,000000,1.7,1.91,1.7,1.85,760.00,0LEVEN,D,20010105,000000,5.88,6.1,5.82,6.04,13090.00,0LIBE,D,20010105,000000,13.58,14.18,13.58,13.98,6150.00,0LODIS,D,20010105,000000,3.59,3.59,3.36,3.49,39428.00,0LYK,D,20010105,000000,21.61,21.61,20.8,21.25,26657.00,0MAIK,D,20010105,000000,11.1,11.3,10.95,11.16,19973.00,0MATHIO,D,20010105,000000,3.17,3.17,3.06,3.15,9287.00,0MAXIM,D,20010105,000000,1.7,1.73,1.65,1.66,29750.00,0MESOCH,D,20010105,000000,1.6,1.64,1.58,1.64,37292.00,0METKK,D,20010105,000000,4.67,4.73,4.16,4.35,309990.00,0MEVA,D,20010105,000000,2.79,3.14,2.79,2.91,24030.00,0MHXAK,D,20010105,000000,2.67,2.67,2.51,2.64,78074.00,0MHXAP,D,20010105,000000,2.2,2.2,2.03,2.07,54501.00,0MICRO,D,20010105,000000,2.25,2.25,1.99,2.14,35439.00,0MIN,D,20010105,000000,3,3,2.88,2.99,710.00,0MINOA,D,20010105,000000,5.6,5.6,5.52,5.54,20543.00,0MLAND,D,20010105,000000,9.52,10.09,9.3,9.8,3949.00,0MOCHL,D,20010105,000000,2.87,2.87,2.74,2.78,31248.00,0MODA,D,20010105,000000,4.38,4.82,4.24,4.38,9940.00,0MOUR,D,20010105,000000,1.35,1.38,1.29,1.36,67445.00,0MOYZK,D,20010105,000000,4.02,4.04,3.8,4.04,4240.00,0MPENK,D,20010105,000000,4.26,4.32,3.96,4.1,23958.00,0MPITR,D,20010105,000000,3.86,3.88,3.5,3.74,26882.00,0MPK,D,20010105,000000,2.1,2.1,2.01,2.03,40770.00,0MPP,D,20010105,000000,2.36,2.36,2.36,2.36,10.00,0MULT,D,20010105,000000,32.3,32.3,32.3,32.3,40.00,0MYTIL,D,20010105,000000,8.72,8.72,8.32,8.64,104662.00,0NAFT,D,20010105,000000,3.26,3.5,3.22,3.34,1110.00,0NAKAS,D,20010105,000000,5.44,5.46,5.28,5.38,1730.00,0NAOYK,D,20010105,000000,11.07,11.13,10.58,10.71,54922.00,0NAYP,D,20010105,000000,3.24,3.24,3,3.14,20290.00,0NEL,D,20010105,000000,1.82,1.82,1.76,1.77,35090.00,0NEORS,D,20010105,000000,7.82,7.84,7.5,7.66,1190.00,0NIKAS,D,20010105,000000,4.9,5.14,4.9,4.98,8530.00,0NIR,D,20010105,000000,4.72,4.8,4.66,4.72,131930.00,0NOTOS,D,20010105,000000,2.7,2.78,2.67,2.72,25844.00,0NUTRIART,D,20010105,000000,1.77,1.83,1.77,1.77,8723.00,0OLKAT,D,20010105,000000,7.92,7.92,7.74,7.78,4370.00,0OLYMP,D,20010105,000000,3.18,3.29,3.12,3.18,66234.00,0OTOEL,D,20010105,000000,4.73,4.73,4.34,4.46,6800.00,0PAIR,D,20010105,000000,5.69,6.3,5.69,6.09,19129.00,0PAP,D,20010105,000000,1.59,1.72,1.59,1.68,48400.00,0PARN,D,20010105,000000,1.69,1.69,1.44,1.52,8655.00,0PEGAS,D,20010105,000000,3.76,3.78,3.5,3.62,76010.00,0PEILH,D,20010105,000000,9.37,9.43,8.9,9.39,9157.00,0PERS,D,20010105,000000,11.26,11.5,11.1,11.5,1490.00,0PETRO,D,20010105,000000,6.24,6.46,5.96,6.38,2330.00,0PETZK,D,20010105,000000,7.46,7.82,7.2,7.32,17523.00,0PETZP,D,20010105,000000,5.32,5.54,5.32,5.38,955.00,0PLAIS,D,20010105,000000,6.54,6.6,6.2,6.36,7124.00,0PLAKR,D,20010105,000000,4.31,4.31,3.91,4.16,7133.00,0PLAT,D,20010105,000000,3.14,3.14,2.98,3.02,23110.00,0POUL,D,20010105,000000,7.6,7.88,7.44,7.76,20878.00,0PRAXC,D,20010105,000000,2.1,2.12,1.98,2.04,26440.00,0PRAXP,D,20010105,000000,1.87,1.87,1.61,1.69,1281.00,0PRD,D,20010105,000000,2.35,2.5,2.28,2.35,41410.00,0PRESD,D,20010105,000000,5.92,6.24,5.92,5.96,4550.00,0PROFK,D,20010105,000000,2,2.1,1.9,1.94,15400.00,0PSYST,D,20010105,000000,5.21,5.21,4.87,4.94,5737.00,0PTEX,D,20010105,000000,3.94,4.23,3.94,4.13,23349.00,0QUAL,D,20010105,000000,4.95,5.1,4.95,5.06,56443.00,0QUEST,D,20010105,000000,8.1,8.1,7.52,7.58,32760.00,0RIDE,D,20010105,000000,2.84,2.9,2.72,2.74,1610.00,0RILK,D,20010105,000000,13.6,13.64,13.12,13.56,8530.00,0ROKKA,D,20010105,000000,10.56,10.6,10.06,10.18,12590.00,0ROKPA,D,20010105,000000,9.72,9.72,9.06,9.38,1940.00,0SANYO,D,20010105,000000,6.03,6.14,5.85,6.03,67976.00,0SAOS,D,20010105,000000,5.88,5.9,5.74,5.88,4920.00,0SAR,D,20010105,000000,4.98,4.98,4.76,4.76,63303.00,0SATOK,D,20010105,000000,2.73,2.73,2.6,2.67,34313.00,0SCIENS,D,20010105,000000,12,12,10.24,11.64,65260.00,0SEAF,D,20010105,000000,1.98,1.98,1.91,1.95,27660.00,0SEFOR,D,20010105,000000,2.08,2.09,1.91,2.06,152074.00,0SELMK,D,20010105,000000,4.9,4.9,4.52,4.7,4990.00,0SELO,D,20010105,000000,3.96,3.98,3.82,3.94,23960.00,0SFA,D,20010105,000000,3.24,3.24,3.16,3.18,6350.00,0SIDE,D,20010105,000000,4.76,4.82,4.62,4.8,21075.00,0SOLK,D,20010105,000000,5.82,5.82,5.62,5.74,5824.00,0SPACE,D,20010105,000000,4.87,5.06,4.87,5.02,26560.00,0SPID,D,20010105,000000,4.87,4.87,4.44,4.59,18640.00,0SPIR,D,20010105,000000,7.88,8.02,7.74,7.88,100613.00,0TATT,D,20010105,000000,6.65,6.65,6.45,6.5,19028.00,0TBANK,D,20010105,000000,6.88,7,6.26,6.82,84999.00,0TEGO,D,20010105,000000,2.93,2.93,2.68,2.79,192474.00,0TEKDO,D,20010105,000000,5.14,5.14,4.77,5.01,2980.00,0TELET,D,20010105,000000,7.8,8.06,7.4,7.76,35640.00,0TELL,D,20010105,000000,42.23,47.52,42.23,44.29,23384.00,0TEMP,D,20010105,000000,39.06,39.27,37.01,37.35,71196.00,0TERNA,D,20010105,000000,5.72,5.8,5.38,5.66,18660.00,0TEXT,D,20010105,000000,4.72,4.76,4.62,4.72,21080.00,0TGEN,D,20010105,000000,14.85,15.3,14.45,14.61,31560.00,0THEME,D,20010105,000000,6.79,6.85,6.37,6.73,60368.00,0TITK,D,20010105,000000,20.68,20.68,20.2,20.3,87376.00,0TITP,D,20010105,000000,16.15,16.15,15.56,16.11,1135.00,0TPEIR,D,20010105,000000,16.09,16.09,15.15,15.58,279141.00,0TSOUK,D,20010105,000000,21.3,21.32,20.1,20.14,5530.00,0USYST,D,20010105,000000,10.94,10.96,10.5,10.7,15040.00,0VARG,D,20010105,000000,2.6,2.6,2.43,2.44,6270.00,0VARNH,D,20010105,000000,5.62,6.3,5.62,6,25920.00,0VIS,D,20010105,000000,5.18,5.26,5.16,5.22,10300.00,0VIVER,D,20010105,000000,2.96,2.96,2.74,2.82,20470.00,0VOSYS,D,20010105,000000,4.7,4.94,4.58,4.78,7240.00,0XAKO,D,20010105,000000,4.94,5.02,4.8,4.88,11800.00,0XALY,D,20010105,000000,1.89,1.9,1.76,1.8,43050.00,0XIFIK,D,20010105,000000,2.8,2.9,2.61,2.72,70136.00,0XIFIP,D,20010105,000000,4.84,5.44,4.84,5.24,790.00,0XYLEK,D,20010105,000000,4.93,5.22,4.85,5.12,4826.00,0XYLEP,D,20010105,000000,3.7,3.7,3.7,3.7,16.00,0YALCO,D,20010105,000000,1.99,2.22,1.91,1.97,38250.00,0ZAMP,D,20010105,000000,47.9,48,47.9,47.94,300.00,0AAAK,D,20010108,000000,21.8,22.96,21.8,22.22,200.00,0AAAP,D,20010108,000000,18.6,19.46,18.48,18.82,1575.00,0ACTIV,D,20010108,000000,2.75,2.88,2.72,2.72,1888.00,0AEGEK,D,20010108,000000,3.4,3.54,3.24,3.26,123710.00,0AEGEP,D,20010108,000000,3.5,3.5,3.28,3.44,1810.00,0AGRAS,D,20010108,000000,21.31,21.31,18.99,19.77,33302.00,0AIOLC,D,20010108,000000,4.52,4.56,4.26,4.3,11940.00,0AKRIT,D,20010108,000000,4.1,4.2,3.82,3.94,5250.00,0ALAPIS,D,20010108,000000,5.06,5.06,4.6,4.92,18315.00,0ALATK,D,20010108,000000,5.12,5.48,5.04,5.1,141450.00,0ALCO,D,20010108,000000,2.49,2.62,2.45,2.54,68750.00,0ALEK,D,20010108,000000,43.14,43.3,42.52,42.74,17631.00,0ALKA,D,20010108,000000,6.84,7.19,6.84,6.92,7655.00,0ALLAK,D,20010108,000000,2.33,2.35,2.24,2.26,15900.00,0ALLH,D,20010108,000000,10.84,10.84,9.85,9.93,10261.00,0ALMY,D,20010108,000000,4.74,4.8,4.4,4.42,17500.00,0ALPHA,D,20010108,000000,22.97,23.18,22.62,22.7,216867.00,0ALTE,D,20010108,000000,4.67,4.71,4.42,4.43,31360.00,0ALTEC,D,20010108,000000,7.14,7.14,6.42,6.48,71905.00,0ALTER,D,20010108,000000,7.22,8.58,7.1,7.7,13390.00,0ALYSK,D,20010108,000000,9.82,9.82,9.2,9.3,5460.00,0ANEK,D,20010108,000000,3.1,3.1,2.85,2.86,31678.00,0ANEPO,D,20010108,000000,3.24,3.24,3.18,3.22,760.00,0ARBA,D,20010108,000000,15.51,15.51,14.64,14.84,3816.00,0ASASK,D,20010108,000000,6.8,6.8,6.02,6.48,29814.00,0ASCO,D,20010108,000000,2.91,2.95,2.9,2.94,48813.00,0ASETH,D,20010108,000000,8.74,9.05,8.34,8.54,6112.00,0ASFOI,D,20010108,000000,18.95,18.95,17.46,17.46,1285.00,0ASTAK,D,20010108,000000,12.32,12.38,11.46,11.52,28200.00,0ASTIR,D,20010108,000000,6.84,7.01,6.61,6.69,41142.00,0ATEK,D,20010108,000000,9.52,11.7,9.38,10.74,8760.00,0ATERM,D,20010108,000000,2.66,2.78,2.48,2.56,43760.00,0ATHINA,D,20010108,000000,3.56,3.56,3.16,3.22,20820.00,0ATTICA,D,20010108,000000,7.62,7.92,7.62,7.72,82986.00,0ATTIK,D,20010108,000000,3.3,3.32,3.1,3.12,104860.00,0AVAX,D,20010108,000000,5.27,5.27,5.06,5.17,9748.00,0AXON,D,20010108,000000,5.38,5.38,4.74,4.74,176448.00,0BALK,D,20010108,000000,4.61,4.7,4.31,4.4,56267.00,0BASIK,D,20010108,000000,12.93,13.05,12.63,12.73,922.00,0BELA,D,20010108,000000,2.16,2.16,2.05,2.05,37201.00,0BIOKA,D,20010108,000000,5.2,5.56,4.96,5.08,10030.00,0BIOSK,D,20010108,000000,0.81,0.81,0.78,0.78,30080.00,0BIOSP,D,20010108,000000,0.85,0.85,0.85,0.85,200.00,0BIOT,D,20010108,000000,2.41,2.43,2.15,2.17,47686.00,0BIOX,D,20010108,000000,11.5,11.78,10.86,11.02,93424.00,0BISP,D,20010108,000000,4.76,4.8,4.74,4.74,300.00,0BOC,D,20010108,000000,5.56,5.58,5.39,5.47,129906.00,0BSTAR,D,20010108,000000,2.05,2.05,1.9,1.92,74146.00,0BYTE,D,20010108,000000,5.5,5.58,4.98,5.06,8300.00,0COSMO,D,20010108,000000,8.11,8.37,7.97,8.35,245286.00,0CPI,D,20010108,000000,4.34,4.36,4.01,4.03,22217.00,0CRETA,D,20010108,000000,20.3,20.3,19.63,19.99,4312.00,0CYCL,D,20010108,000000,3.1,3.26,2.89,2.9,127870.00,0DAIOS,D,20010108,000000,3.14,3.24,2.98,3.02,133310.00,0DARI,D,20010108,000000,3.1,3.1,3,3,71300.00,0DAS,D,20010108,000000,7654.63,7702.11,7090.75,7287.03,0.00,0DELIC,D,20010108,000000,9.67,9.73,9.67,9.72,274.00,0DESP,D,20010108,000000,3.51,3.51,3.16,3.33,20254.00,0DIAS,D,20010108,000000,2.31,2.33,2.01,2.07,36860.00,0DIEKA,D,20010108,000000,4.66,4.74,4.6,4.66,36625.00,0DION,D,20010108,000000,5.78,6.02,5.49,5.59,110176.00,0DOL,D,20010108,000000,11.47,11.47,10.19,10.35,126807.00,0DOMIK,D,20010108,000000,6.41,6.48,5.87,6.19,53864.00,0DROME,D,20010108,000000,5.35,5.45,5.05,5.28,6580.00,0DROUK,D,20010108,000000,2.54,2.56,2.43,2.45,7540.00,0DTR,D,20010108,000000,4360.06,4420.67,4291.47,4343.66,0.00,0DUR,D,20010108,000000,5.5,5.56,5.14,5.4,16370.00,0EDRA,D,20010108,000000,2.46,2.47,2.28,2.41,11461.00,0EDRIP,D,20010108,000000,3.42,3.43,3.3,3.39,8486.00,0EEEK,D,20010108,000000,16.82,17.51,16.58,17.27,153056.00,0EGNAK,D,20010108,000000,6.7,6.72,6.5,6.68,72172.00,0EGNAP,D,20010108,000000,5.5,5.56,5.4,5.48,6635.00,0EKTER,D,20010108,000000,2.66,2.96,2.44,2.46,19940.00,0ELAI,D,20010108,000000,21,21,20.52,20.52,2360.00,0ELAT,D,20010108,000000,1.66,1.78,1.6,1.62,20650.00,0ELATH,D,20010108,000000,7.48,7.94,7.08,7.24,14450.00,0ELBA,D,20010108,000000,4.3,4.32,3.9,3.98,99948.00,0ELBE,D,20010108,000000,2.36,2.38,2.12,2.3,16750.00,0ELBI,D,20010108,000000,5.08,5.08,4.42,4.66,14055.00,0ELCAN,D,20010108,000000,6.26,6.69,6.16,6.16,7162.00,0ELFIK,D,20010108,000000,5.53,5.53,5.15,5.28,1466.00,0ELFIS,D,20010108,000000,7.91,8.51,7.68,8.45,4735.00,0ELGEK,D,20010108,000000,4.48,4.54,3.92,4.2,8530.00,0ELKA,D,20010108,000000,3.64,3.84,3.56,3.58,3552.00,0ELLAKTOR,D,20010108,000000,4.67,4.67,4.4,4.47,70321.00,0ELME,D,20010108,000000,2.26,2.3,2.08,2.1,95060.00,0ELPE,D,20010108,000000,9.85,9.89,9.35,9.55,102048.00,0ELSTR,D,20010108,000000,3.78,3.84,3.62,3.64,11110.00,0ELTON,D,20010108,000000,1.48,1.48,1.31,1.33,34523.00,0ELTRK,D,20010108,000000,4.05,4.17,4,4.05,35046.00,0ELYF,D,20010108,000000,4.72,4.74,4.16,4.34,78046.00,0EMDKO,D,20010108,000000,1.31,1.32,1.31,1.32,14740.00,0EMDPO,D,20010108,000000,1.21,1.42,1.21,1.42,310.00,0EPIL,D,20010108,000000,2.78,2.8,2.59,2.6,16290.00,0ERGAS,D,20010108,000000,1.37,1.37,1.23,1.25,131709.00,0ESXA,D,20010108,000000,21.82,22.48,19.56,19.7,45285.00,0ETE,D,20010108,000000,27.19,27.74,27.06,27.3,204207.00,0ETEM,D,20010108,000000,3.48,3.68,3.48,3.48,6174.00,0ETMAK,D,20010108,000000,1.61,1.76,1.56,1.58,25565.00,0ETMAP,D,20010108,000000,1.4,1.4,1.22,1.23,12592.00,0EUPIC,D,20010108,000000,4.3,4.3,3.82,3.86,7466.00,0EUROB,D,20010108,000000,18.75,19.78,18.69,19.44,401018.00,0EUROM,D,20010108,000000,6.2,6.48,5.74,5.9,11475.00,0EUROS,D,20010108,000000,1.9,1.9,1.67,1.69,157170.00,0EVER,D,20010108,000000,3.6,3.64,3.32,3.44,9788.00,0EVROF,D,20010108,000000,7.35,7.5,6.76,7,25620.00,0EXAE,D,20010108,000000,8.3,8.3,7.81,7.9,83805.00,0EYDAP,D,20010108,000000,7.82,7.92,7.6,7.62,98691.00,0EYKLE,D,20010108,000000,2.95,2.95,2.77,2.78,69466.00,0FANCO,D,20010108,000000,6.16,6.16,5.6,5.62,22325.00,0FFGRP,D,20010108,000000,12.92,12.92,11.56,11.58,37880.00,0FGE,D,20010108,000000,3.75,3.82,3.4,3.48,11304.00,0FIDO,D,20010108,000000,2.88,2.88,2.58,2.59,20113.00,0FIER,D,20010108,000000,3.04,3.06,2.65,2.8,16520.00,0FLEXO,D,20010108,000000,5.7,5.74,5.7,5.7,2500.00,0FOLLI,D,20010108,000000,20.48,20.48,19.04,19.36,41058.00,0FORTH,D,20010108,000000,11.83,12.96,11.74,11.8,22066.00,0FOYRK,D,20010108,000000,6.98,6.98,6.5,6.51,78252.00,0FRIGO,D,20010108,000000,6.04,6.16,5.94,6.02,13190.00,0FTSE,D,20010108,000000,1836.02,1860.54,1811.77,1821.01,0.00,0FTSEM,D,20010108,000000,3774.3,3774.3,3553,3571.1,0.00,0GD,D,20010108,000000,3197.98,3225.98,3136.72,3145.02,0.00,0GEAPK,D,20010108,000000,7.14,7.34,7.12,7.32,479100.00,0GEBKA,D,20010108,000000,1.6,1.63,1.53,1.54,31010.00,0GED,D,20010108,000000,0.84,0.84,0.77,0.81,40699.00,0GEKTERNA,D,20010108,000000,4.52,4.72,4.2,4.26,60580.00,0GENER,D,20010108,000000,1.83,1.83,1.7,1.71,39642.00,0GERM,D,20010108,000000,9.49,9.52,8.88,9.04,89378.00,0GRIGO,D,20010108,000000,5.07,5.15,4.9,4.93,11458.00,0HAIDE,D,20010108,000000,7.14,7.14,6.38,6.38,7139.00,0HATZK,D,20010108,000000,5.1,5.16,4.84,4.88,24500.00,0HKRAN,D,20010108,000000,1.86,1.99,1.86,1.93,7475.00,0HRAK,D,20010108,000000,11.21,11.26,10.69,10.71,6626.00,0HSI,D,20010108,000000,12.94,12.94,12,12.74,18170.00,0HTO,D,20010108,000000,14.62,15.02,14.58,14.72,478517.00,0HYATT,D,20010108,000000,7.84,7.92,7,7.1,74930.00,0IASO,D,20010108,000000,7.05,7.2,6.92,7.02,14424.00,0IATR,D,20010108,000000,7.98,7.98,7.12,7.34,65603.00,0IDER,D,20010108,000000,2.01,2.04,1.91,1.92,8160.00,0IKONA,D,20010108,000000,5.94,6,5.38,5.78,2580.00,0IKTIN,D,20010108,000000,6.18,6.18,5.22,5.58,13164.00,0IMAKO,D,20010108,000000,5.18,5.26,4.98,5,4970.00,0IMPE,D,20010108,000000,5.2,5.46,5.18,5.44,2305.00,0INFO,D,20010108,000000,8.82,8.82,8.56,8.66,10170.00,0INFOM,D,20010108,000000,26.25,26.25,23.92,25.03,5690.00,0INLOT,D,20010108,000000,7.32,7.52,6.98,7.07,87485.00,0INSAT,D,20010108,000000,1.4,1.4,1.26,1.26,49390.00,0INTEK,D,20010108,000000,4.94,5.3,4.94,5.12,21871.00,0INTET,D,20010108,000000,6.66,6.66,6.12,6.16,17640.00,0INTRK,D,20010108,000000,22.06,22.06,20.5,20.66,111583.00,0IOKA,D,20010108,000000,10.78,11,10.3,10.5,5090.00,0IPPOK,D,20010108,000000,1.48,1.53,1.46,1.53,4761.00,0KAMP,D,20010108,000000,4.18,4.18,3.78,3.82,30466.00,0KARD,D,20010108,000000,8.5,8.5,8,8.34,680.00,0KARE,D,20010108,000000,56,56,55.76,55.88,100.00,0KARTZ,D,20010108,000000,6.74,6.74,6,6.04,28860.00,0KATHI,D,20010108,000000,8.24,8.32,7.62,7.88,13790.00,0KEGO,D,20010108,000000,2.06,2.07,2.02,2.06,7031.00,0KEKR,D,20010108,000000,28,29.96,27,27,1265.00,0KERAK,D,20010108,000000,1.91,2.08,1.91,1.94,96612.00,0KERAL,D,20010108,000000,3.86,3.86,3.78,3.86,2231.00,0KERAP,D,20010108,000000,1.63,1.63,1.45,1.46,14102.00,0KLEM,D,20010108,000000,7.5,7.56,6.9,7.02,114197.00,0KLONK,D,20010108,000000,8.88,9.16,7.92,8.04,93175.00,0KLONP,D,20010108,000000,7.24,7.24,6.4,6.44,52309.00,0KMOL,D,20010108,000000,7.06,7.08,6.28,6.94,3120.00,0KORA,D,20010108,000000,7.8,8.07,7.47,7.85,37925.00,0KORDE,D,20010108,000000,2.54,2.54,2.36,2.44,10094.00,0KOUM,D,20010108,000000,5.28,5.28,4.52,4.6,80880.00,0KREKA,D,20010108,000000,2.96,3.02,2.61,2.78,8090.00,0KTILA,D,20010108,000000,2.12,2.34,2.12,2.3,2940.00,0KYLO,D,20010108,000000,4.6,4.6,4.18,4.38,17050.00,0KYRI,D,20010108,000000,2.78,2.78,2.52,2.63,9840.00,0KYRM,D,20010108,000000,3.48,3.6,3.26,3.35,24209.00,0KYSA,D,20010108,000000,4.11,4.22,3.78,3.81,6086.00,0LAMDA,D,20010108,000000,7.06,7.06,6.34,6.37,35487.00,0LAMPS,D,20010108,000000,6.68,7.02,6.18,6.22,67225.00,0LANAC,D,20010108,000000,2.74,2.74,2.43,2.56,3979.00,0LANNET,D,20010108,000000,6.19,6.23,5.49,5.51,20319.00,0LAVI,D,20010108,000000,4.18,4.18,3.8,3.82,24800.00,0LEBEK,D,20010108,000000,2.03,2.08,1.8,1.93,9850.00,0LEBEP,D,20010108,000000,1.85,1.85,1.66,1.84,2060.00,0LEVEN,D,20010108,000000,6.04,6.04,5.36,5.4,13850.00,0LIBE,D,20010108,000000,13.86,13.86,13.06,13.7,5380.00,0LODIS,D,20010108,000000,3.32,3.49,3.08,3.17,124286.00,0LYK,D,20010108,000000,20.64,20.72,19.73,20.31,19079.00,0MAIK,D,20010108,000000,11.05,11.16,10.27,10.41,43753.00,0MATHIO,D,20010108,000000,3.15,3.27,3.15,3.23,24010.00,0MAXIM,D,20010108,000000,1.61,1.61,1.49,1.5,44080.00,0MESOCH,D,20010108,000000,1.64,1.66,1.45,1.48,30328.00,0METKK,D,20010108,000000,4.32,4.32,3.91,4.01,102701.00,0MEVA,D,20010108,000000,2.7,2.9,2.67,2.74,18074.00,0MHXAK,D,20010108,000000,2.69,2.69,2.56,2.61,105415.00,0MHXAP,D,20010108,000000,2.04,2.12,1.98,1.99,36198.00,0MICRO,D,20010108,000000,2.14,2.14,1.9,2.04,14210.00,0MIN,D,20010108,000000,2.86,2.9,2.69,2.87,6650.00,0MINOA,D,20010108,000000,5.54,5.54,5,5.14,79638.00,0MLAND,D,20010108,000000,9.18,9.52,8.9,9.01,5834.00,0MOCHL,D,20010108,000000,2.83,2.83,2.45,2.54,35090.00,0MODA,D,20010108,000000,4.38,4.38,3.86,3.86,14530.00,0MOUR,D,20010108,000000,1.37,1.37,1.21,1.21,55457.00,0MOYZK,D,20010108,000000,4,4,3.7,3.92,6960.00,0MPENK,D,20010108,000000,3.81,4.17,3.68,3.72,22177.00,0MPITR,D,20010108,000000,3.74,3.74,3.42,3.54,17880.00,0MPK,D,20010108,000000,2.09,2.09,1.99,2.03,30000.00,0MULT,D,20010108,000000,28.82,28.82,28.82,28.82,140.00,0MYTIL,D,20010108,000000,8.64,8.64,8.12,8.24,84285.00,0NAFT,D,20010108,000000,3.16,3.36,2.95,3.04,4450.00,0NAKAS,D,20010108,000000,5.38,5.5,5.08,5.1,1400.00,0NAOYK,D,20010108,000000,10.15,10.89,9.54,9.73,68593.00,0NAYP,D,20010108,000000,3,3.1,2.94,2.94,7952.00,0NEL,D,20010108,000000,1.8,1.8,1.65,1.65,27422.00,0NEORS,D,20010108,000000,6.84,7.8,6.84,6.98,3400.00,0NIKAS,D,20010108,000000,5,5,4.72,4.76,16145.00,0NIR,D,20010108,000000,4.68,4.7,4.3,4.42,91910.00,0NOTOS,D,20010108,000000,2.72,2.75,2.56,2.59,21960.00,0NUTRIART,D,20010108,000000,1.74,1.74,1.74,1.74,2659.00,0OLKAT,D,20010108,000000,7.84,7.84,7.22,7.22,5630.00,0OLYMP,D,20010108,000000,3.1,3.18,2.91,2.93,129562.00,0OTOEL,D,20010108,000000,4.45,4.45,3.96,4.11,23600.00,0PAIR,D,20010108,000000,6.09,6.09,5.62,5.67,4339.00,0PAP,D,20010108,000000,1.68,1.68,1.52,1.56,17128.00,0PARN,D,20010108,000000,1.5,1.52,1.42,1.49,19859.00,0PEGAS,D,20010108,000000,3.62,3.66,3.3,3.4,22780.00,0PEILH,D,20010108,000000,9.16,9.34,9.14,9.18,2304.00,0PERS,D,20010108,000000,12.46,12.46,11,11,1270.00,0PETRO,D,20010108,000000,6,6.14,5.72,6.08,2490.00,0PETZK,D,20010108,000000,7.26,7.26,6.7,6.78,11330.00,0PETZP,D,20010108,000000,5.38,5.38,5.12,5.14,1350.00,0PLAIS,D,20010108,000000,6.44,6.44,5.8,6.06,11658.00,0PLAKR,D,20010108,000000,4.26,4.26,3.7,3.91,5716.00,0PLAT,D,20010108,000000,3.04,3.04,2.72,2.84,33700.00,0POUL,D,20010108,000000,7.44,7.7,7.03,7.36,73693.00,0PRAXC,D,20010108,000000,2.05,2.12,1.81,1.88,23660.00,0PRAXP,D,20010108,000000,1.51,1.85,1.49,1.59,1908.00,0PRD,D,20010108,000000,2.35,2.38,2.12,2.16,74210.00,0PRESD,D,20010108,000000,5.9,5.9,5.3,5.56,2280.00,0PROFK,D,20010108,000000,2.1,2.1,1.9,1.97,14200.00,0PSYST,D,20010108,000000,5.34,5.34,4.75,4.9,1627.00,0PTEX,D,20010108,000000,4.13,4.13,3.66,3.9,26073.00,0QUAL,D,20010108,000000,5.06,5.06,4.9,4.98,28874.00,0QUEST,D,20010108,000000,7.64,7.7,6.68,6.74,26378.00,0RIDE,D,20010108,000000,2.7,2.7,2.52,2.52,16380.00,0RILK,D,20010108,000000,13.6,13.6,12.24,12.72,9170.00,0ROKKA,D,20010108,000000,10,10.18,9.3,9.42,15126.00,0ROKPA,D,20010108,000000,8.68,9.14,8.62,9,680.00,0SANYO,D,20010108,000000,6.03,6.14,5.59,5.63,68107.00,0SAOS,D,20010108,000000,5.88,5.9,5.44,5.52,3940.00,0SAR,D,20010108,000000,4.76,4.78,4.42,4.56,87789.00,0SATOK,D,20010108,000000,2.65,2.65,2.35,2.44,26712.00,0SCIENS,D,20010108,000000,11.64,11.66,10.96,11,6480.00,0SEAF,D,20010108,000000,1.95,1.96,1.82,1.91,40498.00,0SEFOR,D,20010108,000000,2.01,2.07,1.83,1.88,83663.00,0SELMK,D,20010108,000000,4.64,4.64,4.4,4.4,4440.00,0SELO,D,20010108,000000,3.84,4.04,3.78,4,50162.00,0SFA,D,20010108,000000,3.18,3.2,3.08,3.08,7592.00,0SIDE,D,20010108,000000,4.52,4.74,4.38,4.4,61230.00,0SOLK,D,20010108,000000,5.76,5.76,5.37,5.37,9477.00,0SPACE,D,20010108,000000,5.12,5.13,4.43,4.99,33120.00,0SPID,D,20010108,000000,4.63,4.7,4.31,4.37,4080.00,0SPIR,D,20010108,000000,7.44,7.84,6.95,7.78,158055.00,0TATT,D,20010108,000000,6.5,6.52,6.05,6.13,15689.00,0TBANK,D,20010108,000000,6.82,6.82,6.34,6.64,45279.00,0TEGO,D,20010108,000000,2.7,2.79,2.54,2.55,32950.00,0TEKDO,D,20010108,000000,5.1,5.1,4.54,4.83,5080.00,0TELET,D,20010108,000000,7.76,7.76,6.84,6.9,30679.00,0TELL,D,20010108,000000,44.29,44.29,41.5,41.93,25753.00,0TEMP,D,20010108,000000,36.07,37.38,36.07,36.36,83491.00,0TERNA,D,20010108,000000,5.4,5.66,5.16,5.24,22460.00,0TEXT,D,20010108,000000,4.76,4.76,4.48,4.7,23250.00,0TGEN,D,20010108,000000,14.54,14.54,12.9,13.28,78890.00,0THEME,D,20010108,000000,6.73,6.73,6.22,6.47,48520.00,0TITK,D,20010108,000000,20.3,20.48,19.96,20.29,24685.00,0TITP,D,20010108,000000,16.11,16.11,15.56,15.57,1419.00,0TPEIR,D,20010108,000000,14.94,15.51,14.94,15.17,181872.00,0TSOUK,D,20010108,000000,19.64,20.1,17.74,17.74,9980.00,0USYST,D,20010108,000000,10.5,10.5,9.68,10.26,45130.00,0VARG,D,20010108,000000,2.25,2.52,2.2,2.22,9860.00,0VARNH,D,20010108,000000,6.2,6.2,5.72,5.76,26290.00,0VIS,D,20010108,000000,5.2,5.22,4.7,4.82,14410.00,0VIVER,D,20010108,000000,2.8,2.91,2.56,2.62,25930.00,0VOSYS,D,20010108,000000,4.9,4.92,4.5,4.52,3720.00,0XAKO,D,20010108,000000,4.88,4.92,4.66,4.66,8570.00,0XALY,D,20010108,000000,1.71,1.82,1.6,1.6,50490.00,0XIFIK,D,20010108,000000,2.72,2.82,2.51,2.6,69037.00,0XIFIP,D,20010108,000000,4.64,5.5,4.64,5.3,80.00,0XYLEK,D,20010108,000000,4.87,5.14,4.85,4.95,3537.00,0XYLEP,D,20010108,000000,3.55,3.55,3.52,3.52,820.00,0YALCO,D,20010108,000000,1.97,1.97,1.86,1.87,13254.00,0ZAMP,D,20010108,000000,48,48,45.78,45.8,270.00,0AAAK,D,20010109,000000,22.2,24.88,20.6,23,2525.00,0AAAP,D,20010109,000000,18.82,18.82,17.04,17.24,2775.00,0ACTIV,D,20010109,000000,2.62,2.62,2.4,2.4,1420.00,0AEGEK,D,20010109,000000,3.26,3.38,3.12,3.26,245490.00,0AEGEP,D,20010109,000000,3.44,3.54,3.08,3.22,4140.00,0AGRAS,D,20010109,000000,19.15,19.74,18.32,19.23,18740.00,0AIOLC,D,20010109,000000,4.1,4.6,4.1,4.22,18275.00,0AKRIT,D,20010109,000000,3.8,3.9,3.7,3.76,5640.00,0ALAPIS,D,20010109,000000,4.9,5.4,4.9,5.26,50532.00,0ALATK,D,20010109,000000,5.12,5.3,4.84,4.9,229770.00,0ALCO,D,20010109,000000,2.49,2.6,2.39,2.41,63310.00,0ALEK,D,20010109,000000,43.5,43.9,42.24,42.46,10413.00,0ALKA,D,20010109,000000,7.08,7.15,6.81,6.81,4240.00,0ALLAK,D,20010109,000000,2.24,2.32,2.15,2.18,17350.00,0ALLH,D,20010109,000000,10.31,10.33,9.51,9.8,14742.00,0ALMY,D,20010109,000000,4.28,4.9,4.28,4.58,6330.00,0ALPHA,D,20010109,000000,22.73,23.26,22.27,22.54,336924.00,0ALTE,D,20010109,000000,4.21,4.54,4.21,4.26,33198.00,0ALTEC,D,20010109,000000,6.42,6.78,6.08,6.18,115120.00,0ALTER,D,20010109,000000,7.7,7.8,7.2,7.72,4610.00,0ALYSK,D,20010109,000000,8.84,9.52,8.84,9.14,7180.00,0ANEK,D,20010109,000000,2.8,2.9,2.7,2.8,50945.00,0ARBA,D,20010109,000000,14.85,14.85,14.45,14.45,130329.00,0ASASK,D,20010109,000000,6.5,6.5,5.8,6.12,24087.00,0ASCO,D,20010109,000000,2.94,2.96,2.9,2.91,69126.00,0ASETH,D,20010109,000000,8.75,8.75,7.94,8,9234.00,0ASFOI,D,20010109,000000,16.91,16.91,16.51,16.51,4109.00,0ASTAK,D,20010109,000000,11.52,12.32,11.16,11.4,38060.00,0ASTIR,D,20010109,000000,6.76,6.81,6.47,6.49,47757.00,0ATEK,D,20010109,000000,10.12,11.62,10.12,11.2,764190.00,0ATERM,D,20010109,000000,2.56,2.66,2.39,2.5,35535.00,0ATHINA,D,20010109,000000,3.22,3.36,2.9,2.97,27029.00,0ATTICA,D,20010109,000000,7.72,7.72,6.82,6.96,95400.00,0ATTIK,D,20010109,000000,3.2,3.2,2.98,3.04,112545.00,0AVAX,D,20010109,000000,5.01,5.18,4.58,5.11,43571.00,0AXON,D,20010109,000000,4.34,4.88,4.34,4.64,101401.00,0BALK,D,20010109,000000,4.4,4.61,4.2,4.2,83128.00,0BASIK,D,20010109,000000,12.51,12.51,11.93,12.02,2741.00,0BELA,D,20010109,000000,2.02,2.11,1.98,1.99,71349.00,0BIOKA,D,20010109,000000,5.18,5.18,4.7,4.92,1890.00,0BIOSK,D,20010109,000000,0.76,0.76,0.75,0.75,25500.00,0BIOSP,D,20010109,000000,0.75,0.93,0.75,0.76,2850.00,0BIOT,D,20010109,000000,2.1,2.24,2.06,2.07,95096.00,0BIOX,D,20010109,000000,10.72,11.32,10.16,10.26,125910.00,0BISP,D,20010109,000000,4.24,4.7,4.18,4.66,820.00,0BOC,D,20010109,000000,5.47,5.58,5.41,5.43,44560.00,0BSTAR,D,20010109,000000,1.93,1.98,1.84,1.85,79468.00,0BYTE,D,20010109,000000,4.98,5.02,4.54,4.72,47240.00,0COSMO,D,20010109,000000,8.35,8.51,8.19,8.47,235417.00,0CPI,D,20010109,000000,4.03,4.14,3.82,4.08,41019.00,0CRETA,D,20010109,000000,19.66,20.14,19.59,19.78,13869.00,0CYCL,D,20010109,000000,2.96,2.96,2.65,2.7,44540.00,0DAIOS,D,20010109,000000,2.99,3.06,2.81,2.82,138360.00,0DARI,D,20010109,000000,3,3.08,3,3.08,33660.00,0DAS,D,20010109,000000,7412.94,7412.94,6715.6,6844.47,0.00,0DELIC,D,20010109,000000,9.47,10.49,9.26,9.86,962980.00,0DESP,D,20010109,000000,3.14,3.4,3.14,3.32,18370.00,0DIAS,D,20010109,000000,2.07,2.15,1.96,2,58150.00,0DIEKA,D,20010109,000000,4.5,4.72,4.5,4.66,44701.00,0DION,D,20010109,000000,5.58,5.59,5.09,5.31,113736.00,0DOL,D,20010109,000000,10.35,10.47,9.38,9.5,157726.00,0DOMIK,D,20010109,000000,6.01,6.2,5.95,6.15,51629.00,0DROME,D,20010109,000000,5.26,5.26,5.15,5.22,6920.00,0DROUK,D,20010109,000000,2.4,2.46,2.34,2.41,9610.00,0DTR,D,20010109,000000,4336.19,4391,4278.52,4303.21,0.00,0DUR,D,20010109,000000,5.12,5.46,4.98,5.14,16610.00,0EDRA,D,20010109,000000,2.28,2.41,2.26,2.3,23670.00,0EDRIP,D,20010109,000000,3.38,3.6,3.33,3.38,5057.00,0EEEK,D,20010109,000000,16.75,17.53,16.75,17.47,165318.00,0EGNAK,D,20010109,000000,7.02,7.02,6.5,6.7,56207.00,0EGNAP,D,20010109,000000,5.5,5.58,5.32,5.38,1848.00,0EKTER,D,20010109,000000,2.32,2.51,2.25,2.35,20290.00,0ELAI,D,20010109,000000,20.5,20.62,20.5,20.5,9051.00,0ELAT,D,20010109,000000,1.62,1.66,1.43,1.49,47390.00,0ELATH,D,20010109,000000,6.86,7.4,6.86,7.06,2120.00,0ELBA,D,20010109,000000,3.84,4.08,3.8,3.82,92460.00,0ELBE,D,20010109,000000,2.33,2.33,2.11,2.18,8650.00,0ELBI,D,20010109,000000,4.74,4.74,4.12,4.36,18480.00,0ELCAN,D,20010109,000000,6,6.16,6,6.16,2887.00,0ELFIK,D,20010109,000000,5.31,5.33,4.91,4.91,1390.00,0ELFIS,D,20010109,000000,8.44,8.44,7.98,8.26,2573.00,0ELGEK,D,20010109,000000,4.04,4.7,3.92,4.18,11360.00,0ELKA,D,20010109,000000,3.54,3.72,3.52,3.54,5660.00,0ELLAKTOR,D,20010109,000000,4.3,4.62,4.24,4.3,78535.00,0ELME,D,20010109,000000,2.01,2.2,2.01,2.04,122450.00,0ELPE,D,20010109,000000,9.51,9.75,9.43,9.71,86337.00,0ELSTR,D,20010109,000000,3.64,3.64,3.48,3.48,15100.00,0ELTON,D,20010109,000000,1.26,1.35,1.22,1.31,25973.00,0ELTRK,D,20010109,000000,4.23,4.23,4.1,4.1,18269.00,0ELYF,D,20010109,000000,4.38,4.4,4.16,4.36,62043.00,0EMDKO,D,20010109,000000,1.32,1.32,1.29,1.29,16965.00,0EMDPO,D,20010109,000000,1.32,1.32,1.32,1.32,1500.00,0EPIL,D,20010109,000000,2.56,2.74,2.43,2.47,18279.00,0ERGAS,D,20010109,000000,1.22,1.29,1.16,1.18,135885.00,0ESXA,D,20010109,000000,18.8,21.4,18.8,21.12,96135.00,0ETE,D,20010109,000000,27.43,27.64,26.6,26.77,286145.00,0ETEM,D,20010109,000000,3.48,3.52,3.24,3.34,7790.00,0ETMAK,D,20010109,000000,1.56,1.63,1.45,1.47,42349.00,0ETMAP,D,20010109,000000,1.33,1.33,1.15,1.19,6309.00,0EUPIC,D,20010109,000000,3.74,3.9,3.74,3.9,17812.00,0EUROB,D,20010109,000000,19.46,19.79,19.14,19.48,219806.00,0EUROM,D,20010109,000000,5.9,6.3,5.66,6.02,27130.00,0EUROS,D,20010109,000000,1.55,1.76,1.54,1.56,177570.00,0EVER,D,20010109,000000,3.24,3.6,3.24,3.34,9885.00,0EVROF,D,20010109,000000,6.81,7.05,6.16,6.16,218100.00,0EXAE,D,20010109,000000,7.92,8.21,7.81,7.83,51879.00,0EYDAP,D,20010109,000000,7.64,7.82,7.54,7.6,90060.00,0EYKLE,D,20010109,000000,2.74,2.89,2.71,2.75,118070.00,0FANCO,D,20010109,000000,5.36,5.98,5.36,5.4,26080.00,0FFGRP,D,20010109,000000,11,11.4,10.62,10.78,33030.00,0FGE,D,20010109,000000,3.62,3.73,3.3,3.32,23628.00,0FIDO,D,20010109,000000,2.49,2.59,2.41,2.46,18485.00,0FIER,D,20010109,000000,2.79,2.84,2.6,2.64,19980.00,0FLEXO,D,20010109,000000,5.7,5.72,5.6,5.64,2500.00,0FOLLI,D,20010109,000000,18.5,19.1,17.04,17.2,138140.00,0FORTH,D,20010109,000000,11.58,11.85,11.11,11.46,33147.00,0FOYRK,D,20010109,000000,6.5,6.55,6,6.3,123656.00,0FRIGO,D,20010109,000000,5.84,6.04,5.84,5.94,27570.00,0FTSE,D,20010109,000000,1820.57,1844.91,1792.51,1799.1,0.00,0FTSEM,D,20010109,000000,3570.4,3617.9,3445.1,3458.7,0.00,0GD,D,20010109,000000,3138.57,3190.05,3089.38,3097.74,0.00,0GEAPK,D,20010109,000000,7.2,7.42,7.2,7.32,266540.00,0GEBKA,D,20010109,000000,1.39,1.62,1.36,1.47,67870.00,0GED,D,20010109,000000,0.83,0.83,0.74,0.77,40565.00,0GEKTERNA,D,20010109,000000,4.18,4.3,3.92,3.96,49900.00,0GENER,D,20010109,000000,1.67,1.79,1.58,1.6,40288.00,0GERM,D,20010109,000000,9.04,9.04,8.83,8.88,42285.00,0GRIGO,D,20010109,000000,4.89,4.94,4.81,4.87,16408.00,0HAIDE,D,20010109,000000,6.76,6.76,5.85,5.91,7260.00,0HATZK,D,20010109,000000,4.78,4.88,4.54,4.7,22180.00,0HKRAN,D,20010109,000000,1.96,2.08,1.86,1.87,3875.00,0HRAK,D,20010109,000000,10.89,11.37,10.37,10.38,24580.00,0HSI,D,20010109,000000,12.8,12.8,11.74,12.38,8897.00,0HTO,D,20010109,000000,15,15.1,14.66,15,670437.00,0HYATT,D,20010109,000000,7.1,7.22,6.6,6.7,112390.00,0IASO,D,20010109,000000,6.98,7.03,6.91,7,11574.00,0IATR,D,20010109,000000,7.4,7.4,6.62,7,100811.00,0IDER,D,20010109,000000,1.86,1.96,1.86,1.91,10640.00,0IKONA,D,20010109,000000,5.5,5.78,5.46,5.7,1670.00,0IKTIN,D,20010109,000000,5.84,5.84,5.28,5.56,12693.00,0IMAKO,D,20010109,000000,4.82,5.06,4.52,4.82,14250.00,0IMPE,D,20010109,000000,5.5,5.5,5.04,5.04,9485.00,0INFO,D,20010109,000000,8.56,8.58,8.46,8.52,13710.00,0INFOM,D,20010109,000000,25.03,25.03,22.05,23.02,39059.00,0INLOT,D,20010109,000000,7.07,7.31,6.84,6.89,84764.00,0INSAT,D,20010109,000000,1.25,1.29,1.25,1.26,64985.00,0INTEK,D,20010109,000000,5.04,5.1,4.84,4.88,38886.00,0INTET,D,20010109,000000,6.16,6.4,5.84,5.86,17050.00,0INTRK,D,20010109,000000,20.66,21.11,19.69,19.85,112335.00,0IOKA,D,20010109,000000,10.5,10.8,10.5,10.64,3690.00,0IPPOK,D,20010109,000000,1.46,1.52,1.45,1.52,6595.00,0KAMP,D,20010109,000000,3.84,4,3.57,3.6,65863.00,0KARD,D,20010109,000000,8.32,8.38,7.78,8.04,3060.00,0KARTZ,D,20010109,000000,6.04,6.1,5.74,5.96,16520.00,0KATHI,D,20010109,000000,7.5,7.74,7.34,7.44,17900.00,0KEGO,D,20010109,000000,2.06,2.07,2.01,2.02,10066.00,0KEKR,D,20010109,000000,24.94,27.1,24.94,25.42,2110.00,0KERAK,D,20010109,000000,1.94,2.01,1.91,1.93,116931.00,0KERAL,D,20010109,000000,3.87,3.89,3.84,3.86,4785.00,0KERAP,D,20010109,000000,1.43,1.53,1.33,1.36,30662.00,0KLEM,D,20010109,000000,6.94,7.18,6.34,6.54,27206.00,0KLONK,D,20010109,000000,7.8,8.24,7.24,7.36,238320.00,0KLONP,D,20010109,000000,6.2,6.68,5.92,5.96,97772.00,0KMOL,D,20010109,000000,6.74,7.14,6.68,6.84,3060.00,0KORA,D,20010109,000000,7.9,7.9,7.03,7.23,26007.00,0KORDE,D,20010109,000000,2.36,2.47,2.18,2.2,24455.00,0KOUM,D,20010109,000000,4.68,4.88,4.28,4.36,99880.00,0KREKA,D,20010109,000000,2.79,2.84,2.62,2.71,5180.00,0KTILA,D,20010109,000000,2.36,2.36,2.15,2.31,4920.00,0KYLO,D,20010109,000000,3.96,4.4,3.96,4.34,8580.00,0KYRI,D,20010109,000000,2.68,2.68,2.38,2.57,9810.00,0KYRM,D,20010109,000000,3.24,3.44,3.1,3.19,11500.00,0KYSA,D,20010109,000000,3.81,3.81,3.58,3.69,3703.00,0LAMDA,D,20010109,000000,6.34,6.42,6.15,6.25,23679.00,0LAMPS,D,20010109,000000,5.72,6.38,5.52,5.66,69040.00,0LANAC,D,20010109,000000,2.52,2.52,2.32,2.39,10138.00,0LANNET,D,20010109,000000,5.51,5.89,4.99,5.06,26758.00,0LAVI,D,20010109,000000,3.82,3.98,3.68,3.68,27715.00,0LEBEK,D,20010109,000000,1.9,2.1,1.78,1.88,11410.00,0LEBEP,D,20010109,000000,1.8,1.84,1.65,1.83,1380.00,0LEVEN,D,20010109,000000,5.16,5.48,4.98,5,18660.00,0LIBE,D,20010109,000000,13.08,13.8,13.08,13.68,4010.00,0LODIS,D,20010109,000000,3.25,3.25,2.95,3.15,1153069.00,0LYK,D,20010109,000000,19.95,20.27,18.98,19.52,15380.00,0MAIK,D,20010109,000000,10.37,10.53,9.95,10.03,43580.00,0MATHIO,D,20010109,000000,3.28,3.36,3.23,3.3,20060.00,0MAXIM,D,20010109,000000,1.46,1.54,1.39,1.4,45660.00,0MESOCH,D,20010109,000000,1.48,1.56,1.41,1.45,51054.00,0METKK,D,20010109,000000,3.88,4,3.6,3.74,127417.00,0MEVA,D,20010109,000000,2.74,2.74,2.58,2.66,10422.00,0MHXAK,D,20010109,000000,2.58,2.64,2.52,2.61,83704.00,0MHXAP,D,20010109,000000,2,2.01,1.91,1.92,44557.00,0MICRO,D,20010109,000000,1.9,2,1.83,1.97,12050.00,0MIN,D,20010109,000000,2.8,2.9,2.62,2.87,5510.00,0MINOA,D,20010109,000000,5.14,5.3,5,5.02,54061.00,0MLAND,D,20010109,000000,8.78,9.06,8.16,8.5,8947.00,0MOCHL,D,20010109,000000,2.49,2.6,2.35,2.37,65819.00,0MODA,D,20010109,000000,3.8,3.86,3.6,3.66,7670.00,0MOUR,D,20010109,000000,1.23,1.23,1.1,1.11,50459.00,0MOYZK,D,20010109,000000,3.74,3.92,3.7,3.82,3800.00,0MPENK,D,20010109,000000,3.58,4.02,3.41,3.47,12279.00,0MPITR,D,20010109,000000,3.4,3.66,3.2,3.3,19207.00,0MPK,D,20010109,000000,1.92,2.04,1.91,1.97,30050.00,0MPP,D,20010109,000000,2.58,2.58,2.58,2.58,10.00,0MULT,D,20010109,000000,26.04,26.04,26.04,26.04,90.00,0MYTIL,D,20010109,000000,8.24,8.24,7.68,7.78,79880.00,0NAFT,D,20010109,000000,2.81,2.96,2.81,2.94,44880.00,0NAKAS,D,20010109,000000,5.08,5.1,4.76,5,1220.00,0NAOYK,D,20010109,000000,9.66,10.03,9.11,9.17,92974.00,0NAYP,D,20010109,000000,2.94,3.08,2.94,2.95,10040.00,0NEL,D,20010109,000000,1.65,1.68,1.59,1.61,41408.00,0NEORS,D,20010109,000000,6.98,7,6.28,6.76,2920.00,0NIKAS,D,20010109,000000,4.6,4.84,4.58,4.66,18586.00,0NIR,D,20010109,000000,4.06,4.82,4.06,4.78,269290.00,0NOTOS,D,20010109,000000,2.59,2.65,2.46,2.47,34980.00,0NUTRIART,D,20010109,000000,1.75,1.75,1.64,1.64,16152.00,0OLKAT,D,20010109,000000,7.34,7.64,6.8,6.96,10450.00,0OLYMP,D,20010109,000000,3.04,3.04,2.74,2.77,144109.00,0OTOEL,D,20010109,000000,4.15,4.17,3.77,4.02,6262.00,0PAIR,D,20010109,000000,5.67,5.67,5.01,5.02,20820.00,0PAP,D,20010109,000000,1.54,1.55,1.49,1.54,13778.00,0PARN,D,20010109,000000,1.54,1.54,1.38,1.42,12491.00,0PEGAS,D,20010109,000000,3.26,3.48,3.18,3.18,12690.00,0PEILH,D,20010109,000000,9.07,9.26,8.42,9.11,37890.00,0PERS,D,20010109,000000,11,11,10.58,10.58,580.00,0PETRO,D,20010109,000000,6.08,6.08,5.6,5.98,1310.00,0PETZK,D,20010109,000000,6.7,6.76,6.04,6.12,54602.00,0PETZP,D,20010109,000000,4.98,5.14,4.96,4.96,2601.00,0PLAIS,D,20010109,000000,6.02,6.04,5.82,5.92,29848.00,0PLAKR,D,20010109,000000,3.99,4,3.85,3.91,3626.00,0PLAT,D,20010109,000000,2.77,2.93,2.72,2.74,20540.00,0POUL,D,20010109,000000,7.3,7.33,6.93,7.09,26941.00,0PRAXC,D,20010109,000000,1.82,1.94,1.66,1.68,33970.00,0PRAXP,D,20010109,000000,1.44,1.54,1.42,1.46,1546.00,0PRD,D,20010109,000000,2.08,2.28,2.01,2.04,90050.00,0PRESD,D,20010109,000000,5.44,5.5,5.42,5.42,5430.00,0PROFK,D,20010109,000000,1.98,2.05,1.79,1.85,13240.00,0PSYST,D,20010109,000000,4.89,4.9,4.81,4.87,4150.00,0PTEX,D,20010109,000000,3.85,3.99,3.76,3.85,32182.00,0QUAL,D,20010109,000000,4.89,5.04,4.81,4.97,21418.00,0QUEST,D,20010109,000000,6.74,6.74,6.1,6.18,65675.00,0RIDE,D,20010109,000000,2.56,2.56,2.38,2.49,23480.00,0RILK,D,20010109,000000,12.62,12.9,11.6,12.1,12870.00,0ROKKA,D,20010109,000000,9.3,9.66,9,9.04,18320.00,0ROKPA,D,20010109,000000,8.48,8.7,8.46,8.56,850.00,0SANYO,D,20010109,000000,5.81,5.88,5.38,5.43,3014635.00,0SAOS,D,20010109,000000,5.66,5.7,5,5.16,8570.00,0SAR,D,20010109,000000,4.48,4.66,4.13,4.23,66644.00,0SATOK,D,20010109,000000,2.44,2.53,2.29,2.35,43735.00,0SCIENS,D,20010109,000000,10.9,10.9,10.54,10.86,4360.00,0SEAF,D,20010109,000000,1.89,1.91,1.8,1.85,28689.00,0SEFOR,D,20010109,000000,1.72,1.93,1.67,1.74,134569.00,0SELMK,D,20010109,000000,4.18,4.42,4.18,4.24,7790.00,0SELO,D,20010109,000000,4,4.14,3.96,4.12,34017.00,0SFA,D,20010109,000000,3.02,3.1,2.96,2.96,4960.00,0SIDE,D,20010109,000000,4.36,4.44,4.14,4.2,35505.00,0SOLK,D,20010109,000000,4.95,5.47,4.95,5.19,10887.00,0SPACE,D,20010109,000000,4.87,5,4.76,4.86,10320.00,0SPID,D,20010109,000000,4.37,4.37,4,4.12,22280.00,0SPIR,D,20010109,000000,7.54,8.16,7.52,7.82,121018.00,0TATT,D,20010109,000000,5.8,6.13,5.8,5.95,22923.00,0TBANK,D,20010109,000000,6.4,6.54,6.3,6.5,45546.00,0TEGO,D,20010109,000000,2.46,2.6,2.39,2.43,57454.00,0TEKDO,D,20010109,000000,4.89,4.89,4.57,4.62,8120.00,0TELET,D,20010109,000000,6.98,7.02,6.36,6.62,88686.00,0TELL,D,20010109,000000,42.99,43.75,41.9,42.68,17177.00,0TEMP,D,20010109,000000,36.03,36.81,35.96,36.14,65260.00,0TERNA,D,20010109,000000,5.02,5.42,4.88,4.96,22820.00,0TEXT,D,20010109,000000,4.68,4.74,4.6,4.72,15980.00,0TGEN,D,20010109,000000,13.04,13.54,12.86,13.06,39449.00,0THEME,D,20010109,000000,6.36,6.52,5.9,6.18,57705.00,0TITK,D,20010109,000000,20.2,20.53,19.81,20.1,28287.00,0TITP,D,20010109,000000,15.41,15.51,15.33,15.46,899.00,0TPEIR,D,20010109,000000,15.17,16.98,14.68,15.06,390203.00,0TSOUK,D,20010109,000000,17.68,17.7,15.62,15.62,11780.00,0USYST,D,20010109,000000,9.68,10.24,9.64,9.94,28930.00,0VARG,D,20010109,000000,2.04,2.25,2.04,2.07,12817.00,0VARNH,D,20010109,000000,5.7,5.8,5.54,5.7,21400.00,0VIS,D,20010109,000000,4.8,4.98,4.32,4.42,20480.00,0VIVER,D,20010109,000000,2.62,2.66,2.32,2.35,55150.00,0VOSYS,D,20010109,000000,4.5,4.7,4.24,4.26,4380.00,0XAKO,D,20010109,000000,4.44,4.9,4.44,4.52,8489.00,0XALY,D,20010109,000000,1.61,1.66,1.52,1.6,118740.00,0XIFIK,D,20010109,000000,2.6,2.68,2.57,2.62,80448.00,0XIFIP,D,20010109,000000,5.86,5.9,5.8,5.8,300.00,0XYLEK,D,20010109,000000,4.9,5.02,4.37,4.65,8778.00,0XYLEP,D,20010109,000000,3.47,3.53,3.1,3.24,4234.00,0YALCO,D,20010109,000000,1.75,1.91,1.75,1.83,16739.00,0ZAMP,D,20010109,000000,45.02,45.02,42.2,43.78,1120.00,0AAAK,D,20010110,000000,23.1,23.1,22.3,22.78,300.00,0AAAP,D,20010110,000000,18.28,18.4,18.28,18.34,75.00,0ACTIV,D,20010110,000000,2.4,2.4,2.27,2.39,1972.00,0AEGEK,D,20010110,000000,3.36,3.52,3.24,3.46,319880.00,0AEGEP,D,20010110,000000,3.1,3.26,2.97,3.26,11100.00,0AGRAS,D,20010110,000000,19.24,19.24,18.17,18.74,15354.00,0AIOLC,D,20010110,000000,4.46,4.46,4.08,4.24,17280.00,0AKRIT,D,20010110,000000,3.6,3.74,3.4,3.68,10550.00,0ALAPIS,D,20010110,000000,5.26,5.68,5.26,5.44,47053.00,0ALATK,D,20010110,000000,4.92,5.24,4.82,5.16,286460.00,0ALCO,D,20010110,000000,2.39,2.52,2.29,2.47,107284.00,0ALEK,D,20010110,000000,42.54,42.7,41.74,42.14,17995.00,0ALKA,D,20010110,000000,6.75,7.06,6.75,6.99,18218.00,0ALLAK,D,20010110,000000,2.16,2.3,2.05,2.15,30590.00,0ALLH,D,20010110,000000,9.72,10.27,9.51,10.25,38427.00,0ALMY,D,20010110,000000,4.6,4.8,4.48,4.62,7065.00,0ALPHA,D,20010110,000000,22.65,22.87,22,22.17,531358.00,0ALTE,D,20010110,000000,4.26,4.49,3.83,4.33,98436.00,0ALTEC,D,20010110,000000,6.26,6.4,6.02,6.34,89525.00,0ALTER,D,20010110,000000,8,8,7.22,7.78,4200.00,0ALYSK,D,20010110,000000,9.14,9.52,9.12,9.24,14750.00,0ALYSP,D,20010110,000000,6.36,6.36,6.36,6.36,50.00,0ANEK,D,20010110,000000,2.8,2.9,2.72,2.88,21160.00,0ANEP,D,20010110,000000,4.56,5,4.56,4.9,140.00,0ANEPO,D,20010110,000000,3.18,3.2,3.18,3.2,170.00,0ARBA,D,20010110,000000,14.6,14.78,14.2,14.5,73993.00,0ASASK,D,20010110,000000,6.1,6.1,5.62,5.94,28220.00,0ASCO,D,20010110,000000,2.9,2.94,2.9,2.94,39280.00,0ASETH,D,20010110,000000,8,8,7.42,7.92,16437.00,0ASFOI,D,20010110,000000,16.28,16.28,15.66,15.92,5127.00,0ASTAK,D,20010110,000000,11.5,12.2,11.24,11.96,43020.00,0ASTIR,D,20010110,000000,6.49,6.68,6.34,6.59,52419.00,0ATEK,D,20010110,000000,10.78,10.8,10.3,10.5,6770.00,0ATERM,D,20010110,000000,2.55,2.66,2.45,2.61,31875.00,0ATHINA,D,20010110,000000,2.96,3.24,2.92,3.1,29077.00,0ATTICA,D,20010110,000000,6.96,6.96,6.16,6.4,258941.00,0ATTIK,D,20010110,000000,3.04,3.28,3.02,3.24,161335.00,0AVAX,D,20010110,000000,5.11,5.15,4.56,4.91,120184.00,0AXON,D,20010110,000000,4.66,4.7,4.44,4.6,49766.00,0BALK,D,20010110,000000,4.31,4.4,3.99,4.2,98050.00,0BASIK,D,20010110,000000,12.03,12.03,11.51,11.54,8940.00,0BELA,D,20010110,000000,2.03,2.18,1.95,2.05,95776.00,0BIOKA,D,20010110,000000,4.98,4.98,4.5,4.82,2890.00,0BIOSK,D,20010110,000000,0.76,0.76,0.72,0.74,32190.00,0BIOSP,D,20010110,000000,0.75,0.79,0.75,0.79,1350.00,0BIOT,D,20010110,000000,2.15,2.29,1.95,2.21,121863.00,0BIOX,D,20010110,000000,10.58,10.68,9.94,10.54,88565.00,0BOC,D,20010110,000000,5.58,5.58,5.41,5.45,37078.00,0BSTAR,D,20010110,000000,1.85,1.91,1.72,1.84,140992.00,0BYTE,D,20010110,000000,4.48,5.26,4.4,4.88,7840.00,0COSMO,D,20010110,000000,8.49,8.71,8.37,8.67,236355.00,0CPI,D,20010110,000000,4.08,4.11,3.88,4.1,20449.00,0CRETA,D,20010110,000000,19.6,19.7,18.99,19.62,17953.00,0CYCL,D,20010110,000000,2.72,2.86,2.6,2.8,41150.00,0DAIOS,D,20010110,000000,2.82,2.98,2.65,2.84,81070.00,0DARI,D,20010110,000000,3.24,3.24,3.18,3.2,23720.00,0DAS,D,20010110,000000,6837.76,6837.76,6400.79,6735.14,0.00,0DELIC,D,20010110,000000,9.91,9.91,9.31,9.86,1427.00,0DESP,D,20010110,000000,3.32,3.37,3.16,3.37,9792.00,0DIAS,D,20010110,000000,2,2.08,1.94,2.06,65220.00,0DIEKA,D,20010110,000000,4.66,4.94,4.4,4.74,19235.00,0DION,D,20010110,000000,5.33,5.34,4.93,5.24,84355.00,0DOL,D,20010110,000000,9.54,9.83,9.13,9.54,116884.00,0DOMIK,D,20010110,000000,6.23,6.6,5.89,6.47,99479.00,0DROME,D,20010110,000000,5.05,5.28,4.78,5.23,11100.00,0DROUK,D,20010110,000000,2.38,2.38,2.2,2.38,13763.00,0DTR,D,20010110,000000,4308.33,4333.45,4226.68,4271.64,0.00,0DUR,D,20010110,000000,5,5.16,4.56,4.96,22880.00,0EDRA,D,20010110,000000,2.3,2.46,2.22,2.4,28338.00,0EDRIP,D,20010110,000000,3.35,3.38,3.15,3.35,38718.00,0EEEK,D,20010110,000000,17.47,17.55,17.21,17.41,133961.00,0EGNAK,D,20010110,000000,6.64,6.7,6.44,6.64,50252.00,0EGNAP,D,20010110,000000,5.3,5.3,5.22,5.28,7116.00,0EKTER,D,20010110,000000,2.35,2.44,2.16,2.38,31260.00,0ELAI,D,20010110,000000,20.5,20.52,20.46,20.48,7990.00,0ELAT,D,20010110,000000,1.66,1.66,1.49,1.61,25900.00,0ELATH,D,20010110,000000,7.06,7.1,6.26,7.04,6650.00,0ELBA,D,20010110,000000,3.9,4.08,3.76,4.02,78205.00,0ELBE,D,20010110,000000,2.11,2.18,2.01,2.16,20450.00,0ELBI,D,20010110,000000,4.2,4.5,4.12,4.5,7360.00,0ELCAN,D,20010110,000000,6.13,6.19,5.98,6.19,3662.00,0ELFIK,D,20010110,000000,4.97,5.28,4.67,4.97,4175.00,0ELFIS,D,20010110,000000,7.7,8.32,7.7,8.28,5600.00,0ELGEK,D,20010110,000000,4.28,4.28,3.96,4.18,7300.00,0ELKA,D,20010110,000000,3.52,3.96,3.44,3.94,4810.00,0ELLAKTOR,D,20010110,000000,4.47,4.47,4.22,4.44,78345.00,0ELME,D,20010110,000000,2.08,2.12,1.97,2.06,148250.00,0ELPE,D,20010110,000000,9.75,9.81,9.59,9.71,64789.00,0ELSTR,D,20010110,000000,3.48,3.6,3.36,3.52,21370.00,0ELTON,D,20010110,000000,1.31,1.38,1.25,1.35,20921.00,0ELTRK,D,20010110,000000,4.14,4.19,4,4.19,27502.00,0ELYF,D,20010110,000000,4.46,4.5,4.24,4.46,28120.00,0EMDKO,D,20010110,000000,1.28,1.28,1.23,1.23,14723.00,0EMDPO,D,20010110,000000,1.37,1.37,1.36,1.36,825.00,0EPIL,D,20010110,000000,2.47,2.69,2.29,2.59,15077.00,0ERGAS,D,20010110,000000,1.18,1.31,1.14,1.26,113129.00,0ESXA,D,20010110,000000,21.9,23.64,21.5,23.64,56970.00,0ETE,D,20010110,000000,26.77,26.97,26.15,26.44,552484.00,0ETEM,D,20010110,000000,3.34,3.34,3.2,3.34,11690.00,0ETMAK,D,20010110,000000,1.33,1.61,1.33,1.44,26977.00,0ETMAP,D,20010110,000000,1.21,1.21,1.08,1.16,12685.00,0EUPIC,D,20010110,000000,3.62,4.36,3.62,4.04,8126.00,0EUROB,D,20010110,000000,19.48,19.74,18.77,19.38,143304.00,0EUROM,D,20010110,000000,6.04,6.18,5.3,5.34,23680.00,0EUROS,D,20010110,000000,1.56,1.69,1.48,1.63,351110.00,0EVER,D,20010110,000000,3.34,3.42,3.1,3.4,47706.00,0EVROF,D,20010110,000000,6.16,6.22,5.69,5.92,108060.00,0EXAE,D,20010110,000000,7.83,8,7.64,7.73,126211.00,0EYDAP,D,20010110,000000,7.68,7.74,7.52,7.7,93919.00,0EYKLE,D,20010110,000000,2.81,2.99,2.71,2.94,148670.00,0FANCO,D,20010110,000000,5.56,6.02,5.4,6,34374.00,0FFGRP,D,20010110,000000,10.5,10.7,9.98,10.5,3790.00,0FGE,D,20010110,000000,3.5,3.5,3.13,3.3,16560.00,0FIDO,D,20010110,000000,2.49,2.49,2.34,2.48,7790.00,0FIER,D,20010110,000000,2.8,2.8,2.43,2.64,21565.00,0FLEXO,D,20010110,000000,5.64,5.65,5.39,5.48,4090.00,0FOLLI,D,20010110,000000,17.2,17.6,15.14,15.48,305763.00,0FORTH,D,20010110,000000,11.52,11.68,11.48,11.56,16837.00,0FOYRK,D,20010110,000000,6.32,6.35,6.07,6.12,97700.00,0FRIGO,D,20010110,000000,5.9,6,5.8,5.98,22890.00,0FTSE,D,20010110,000000,1802.18,1814.04,1775.05,1797.33,0.00,0FTSEM,D,20010110,000000,3461.8,3485.1,3352,3475.5,0.00,0GD,D,20010110,000000,3104.1,3125.27,3048.43,3095.84,0.00,0GEAPK,D,20010110,000000,7.3,7.36,7.3,7.32,156530.00,0GEBKA,D,20010110,000000,1.47,1.57,1.37,1.53,62130.00,0GED,D,20010110,000000,0.77,0.79,0.73,0.79,42163.00,0GEKTERNA,D,20010110,000000,3.9,4.08,3.78,3.98,75820.00,0GENER,D,20010110,000000,1.6,1.72,1.54,1.67,52541.00,0GERM,D,20010110,000000,8.88,8.88,8.19,8.47,81187.00,0GRIGO,D,20010110,000000,4.83,4.87,4.5,4.79,8428.00,0HAIDE,D,20010110,000000,5.54,6,5.49,5.89,7205.00,0HATZK,D,20010110,000000,4.68,4.7,4.4,4.68,30000.00,0HKRAN,D,20010110,000000,1.9,1.98,1.75,1.9,18800.00,0HRAK,D,20010110,000000,10.67,10.67,10.37,10.37,23435.00,0HSI,D,20010110,000000,12.38,12.98,11.9,12.54,12120.00,0HTO,D,20010110,000000,14.98,15.7,14.98,15.54,777107.00,0HYATT,D,20010110,000000,6.8,6.82,6.32,6.7,76220.00,0IASO,D,20010110,000000,6.98,7.29,6.91,7.09,13785.00,0IATR,D,20010110,000000,6.94,7.04,6.52,7.02,40230.00,0IDER,D,20010110,000000,1.91,1.98,1.88,1.91,11930.00,0IKONA,D,20010110,000000,5.52,6.04,5.52,6.02,3590.00,0IKTIN,D,20010110,000000,5.73,5.73,5.32,5.67,11032.00,0IMAKO,D,20010110,000000,4.8,5.14,4.48,5.02,5980.00,0IMPE,D,20010110,000000,4.86,5.24,4.84,5.04,30580.00,0INFO,D,20010110,000000,8.58,8.8,7.92,8.58,80940.00,0INFOM,D,20010110,000000,22.98,23.14,22.38,23.14,4169.00,0INLOT,D,20010110,000000,6.9,7.17,6.81,7.09,83738.00,0INSAT,D,20010110,000000,1.32,1.32,1.24,1.3,110745.00,0INTEK,D,20010110,000000,4.88,5.02,4.64,4.96,23474.00,0INTET,D,20010110,000000,6.38,6.38,5.56,5.8,19970.00,0INTRK,D,20010110,000000,19.73,20.44,19.5,19.85,216005.00,0IOKA,D,20010110,000000,11.7,11.7,10.16,10.64,1370.00,0IPPOK,D,20010110,000000,1.42,1.55,1.39,1.5,20451.00,0KAMP,D,20010110,000000,3.66,3.82,3.47,3.71,112830.00,0KARD,D,20010110,000000,8.42,8.62,7.68,8.5,6910.00,0KARE,D,20010110,000000,55.88,55.88,54,54.96,30.00,0KARTZ,D,20010110,000000,5.74,6.08,5.74,5.94,13800.00,0KATHI,D,20010110,000000,7.3,7.4,7.2,7.38,11330.00,0KEGO,D,20010110,000000,2.02,2.03,1.96,2.03,24881.00,0KEKR,D,20010110,000000,26,28.38,25.24,25.8,2764.00,0KERAK,D,20010110,000000,1.99,1.99,1.86,1.94,71038.00,0KERAL,D,20010110,000000,3.43,3.78,3.43,3.78,683.00,0KERAP,D,20010110,000000,1.39,1.39,1.26,1.36,29159.00,0KLEM,D,20010110,000000,6.54,6.92,6.22,6.6,13937.00,0KLONK,D,20010110,000000,7.32,8.08,7.12,7.96,185865.00,0KLONP,D,20010110,000000,6.08,6.6,5.8,6.44,93065.00,0KMOL,D,20010110,000000,6.42,7.02,6.22,6.62,4420.00,0KORA,D,20010110,000000,7.02,7.23,6.4,7.08,89934.00,0KORDE,D,20010110,000000,2,2.26,2,2.2,29052.00,0KOUM,D,20010110,000000,4.54,4.76,4.16,4.68,94850.00,0KREKA,D,20010110,000000,2.73,2.73,2.51,2.63,4790.00,0KTILA,D,20010110,000000,2.34,2.34,2.04,2.29,8820.00,0KYLO,D,20010110,000000,4.2,4.3,4.12,4.24,16890.00,0KYRI,D,20010110,000000,2.56,2.7,2.36,2.54,7062.00,0KYRM,D,20010110,000000,3.11,3.22,2.95,3.2,19075.00,0KYSA,D,20010110,000000,3.26,3.58,3.26,3.58,4157.00,0LAMDA,D,20010110,000000,6.6,6.6,5.78,6.29,20963.00,0LAMPS,D,20010110,000000,5.68,6,5.4,5.84,75729.00,0LANAC,D,20010110,000000,2.34,2.48,2.27,2.46,13583.00,0LANNET,D,20010110,000000,5.29,5.45,4.8,5.37,42247.00,0LAVI,D,20010110,000000,3.72,3.76,3.56,3.76,32402.00,0LEBEK,D,20010110,000000,1.82,2,1.8,1.96,6900.00,0LEBEP,D,20010110,000000,1.75,1.83,1.75,1.83,260.00,0LEVEN,D,20010110,000000,5.28,5.28,4.7,5.06,3180.00,0LIBE,D,20010110,000000,13.12,13.74,12.04,12.38,54170.00,0LODIS,D,20010110,000000,3.15,3.21,2.83,3.04,167432.00,0LYK,D,20010110,000000,19.48,19.89,18.86,19.75,5825.00,0MAIK,D,20010110,000000,9.92,10.33,9.42,9.98,158837.00,0MATHIO,D,20010110,000000,3.68,3.69,3.34,3.56,21018.00,0MAXIM,D,20010110,000000,1.44,1.46,1.38,1.44,35230.00,0MESOCH,D,20010110,000000,1.54,1.54,1.38,1.52,84366.00,0METKK,D,20010110,000000,3.65,3.74,3.45,3.69,114286.00,0MEVA,D,20010110,000000,2.7,2.73,2.5,2.69,12150.00,0MHXAK,D,20010110,000000,2.63,2.64,2.54,2.64,65280.00,0MHXAP,D,20010110,000000,1.94,1.98,1.91,1.96,35601.00,0MICRO,D,20010110,000000,1.97,2,1.84,1.97,9610.00,0MIN,D,20010110,000000,2.82,2.82,2.58,2.82,7390.00,0MINOA,D,20010110,000000,5,5.22,5,5.22,37974.00,0MLAND,D,20010110,000000,8.44,8.61,8.13,8.47,7422.00,0MOCHL,D,20010110,000000,2.37,2.64,2.25,2.42,98265.00,0MODA,D,20010110,000000,3.88,3.88,3.44,3.6,6480.00,0MOUR,D,20010110,000000,1.11,1.14,1.04,1.11,45678.00,0MOYZK,D,20010110,000000,3.62,3.88,3.62,3.82,6550.00,0MPENK,D,20010110,000000,3.47,3.87,3.3,3.81,51448.00,0MPITR,D,20010110,000000,3.3,3.5,3.02,3.42,39495.00,0MPK,D,20010110,000000,1.96,2.01,1.86,1.99,79290.00,0MULT,D,20010110,000000,26.04,26.04,25.04,25.04,603.00,0MYTIL,D,20010110,000000,7.76,7.8,7.24,7.66,129385.00,0NAFT,D,20010110,000000,2.83,2.85,2.78,2.85,3040.00,0NAKAS,D,20010110,000000,5.04,5.38,4.96,5.1,2980.00,0NAOYK,D,20010110,000000,9.17,10.03,8.87,9.78,138739.00,0NAYP,D,20010110,000000,3,3.14,2.94,3.1,25070.00,0NEL,D,20010110,000000,1.68,1.69,1.57,1.58,35360.00,0NEORS,D,20010110,000000,6.74,6.74,6.32,6.5,1980.00,0NIKAS,D,20010110,000000,4.64,5.1,4.48,4.9,32394.00,0NIR,D,20010110,000000,4.76,5,4.76,5,103625.00,0NOTOS,D,20010110,000000,2.6,2.74,2.39,2.57,50060.00,0NUTRIART,D,20010110,000000,1.67,1.67,1.6,1.64,7916.00,0OLKAT,D,20010110,000000,6.96,7.3,6.74,7.14,16840.00,0OLYMP,D,20010110,000000,2.77,2.88,2.66,2.81,256824.00,0OTOEL,D,20010110,000000,4.05,4.06,3.76,4.04,17120.00,0PAIR,D,20010110,000000,5.25,5.29,4.8,5.25,14869.00,0PAP,D,20010110,000000,1.52,1.68,1.37,1.56,45442.00,0PARN,D,20010110,000000,1.46,1.5,1.38,1.46,29120.00,0PEGAS,D,20010110,000000,3.18,3.4,3,3.34,21310.00,0PEILH,D,20010110,000000,8.9,9.13,8.9,9.11,444.00,0PERS,D,20010110,000000,11.8,11.8,10.5,11.4,43170.00,0PETRO,D,20010110,000000,5.42,5.9,5.38,5.88,1900.00,0PETZK,D,20010110,000000,6.1,6.26,5.68,6.22,34970.00,0PETZP,D,20010110,000000,4.94,4.94,4.68,4.9,4875.00,0PLAIS,D,20010110,000000,5.92,5.92,5.22,5.7,58284.00,0PLAKR,D,20010110,000000,3.87,3.88,3.83,3.88,9798.00,0PLAT,D,20010110,000000,2.7,2.74,2.6,2.67,36738.00,0POUL,D,20010110,000000,6.93,6.97,6.43,6.93,72365.00,0PRAXC,D,20010110,000000,1.62,1.76,1.51,1.74,98040.00,0PRAXP,D,20010110,000000,1.29,1.51,1.29,1.4,72