AREEYA,D,20040401,000000,4.5250,4.7750,4.3000,4.6000,3171226,0
AREEYA,D,20040402,000000,4.6000,4.6250,4.3250,4.3500,1310300,0
AREEYA,D,20040405,000000,4.4000,4.5500,4.3250,4.3250,763064,0
AREEYA,D,20040407,000000,4.3750,4.4250,4.0250,4.0250,434066,0
AREEYA,D,20040408,000000,4.0500,4.1750,4.0500,4.0500,511020,0
AREEYA,D,20040409,000000,4.0500,4.0500,3.9000,4.0000,197354,0
AREEYA,D,20040412,000000,4.0000,4.1000,3.9750,4.0250,94360,0
AREEYA,D,20040416,000000,4.0500,4.2750,4.0500,4.2000,487154,0
AREEYA,D,20040419,000000,4.2500,4.2750,4.0500,4.0750,269686,0
AREEYA,D,20040420,000000,4.1000,4.1250,4.0500,4.0750,69498,0
AREEYA,D,20040421,000000,4.0500,4.2500,4.0500,4.1250,376756,0
AREEYA,D,20040422,000000,4.1500,4.1750,3.9500,4.0000,122172,0
AREEYA,D,20040423,000000,4.0000,4.0750,3.8750,3.8750,43626,0
AREEYA,D,20040426,000000,3.8750,3.9500,3.8000,3.8000,38682,0
AREEYA,D,20040427,000000,3.8000,3.9250,3.8000,3.8750,68944,0
AREEYA,D,20040428,000000,3.8750,3.9000,3.7250,3.7500,40104,0
AREEYA,D,20040429,000000,3.7500,3.8250,3.4500,3.5000,30922,0
AREEYA,D,20040430,000000,3.5000,3.5500,3.4250,3.5250,20182,0
AREEYA,D,20040504,000000,3.4500,3.5000,3.4500,3.5000,10886,0
AREEYA,D,20040506,000000,3.5250,3.5250,3.3750,3.4500,13836,0
AREEYA,D,20040507,000000,3.4500,3.4500,3.3000,3.4500,16306,0
AREEYA,D,20040510,000000,3.4000,3.4000,3.1000,3.1000,10914,0
AREEYA,D,20040511,000000,3.1500,3.2000,2.9000,2.9750,119826,0
AREEYA,D,20040512,000000,3.0000,3.1500,2.9750,3.0000,201126,0
AREEYA,D,20040513,000000,3.0250,3.0500,2.7500,2.7500,30520,0
AREEYA,D,20040514,000000,2.7750,2.8250,2.4500,2.5000,77886,0
AREEYA,D,20040517,000000,2.4600,2.5500,2.3000,2.4700,41054,0
AREEYA,D,20040518,000000,2.4900,2.5000,2.4400,2.4400,31620,0
AREEYA,D,20040519,000000,2.4600,2.5750,2.4500,2.5000,454500,0
AREEYA,D,20040520,000000,2.5000,2.5000,2.3700,2.3800,130066,0
AREEYA,D,20040521,000000,2.3900,2.4300,2.3700,2.3800,74056,0
AREEYA,D,20040524,000000,2.4000,2.4000,2.3500,2.3600,34842,0
AREEYA,D,20040525,000000,2.3500,2.3500,2.2500,2.2500,31118,0
AREEYA,D,20040526,000000,2.2800,2.4300,2.2800,2.4000,283438,0
AREEYA,D,20040527,000000,2.4100,2.4900,2.3900,2.4500,432280,0
AREEYA,D,20040528,000000,2.4800,2.6000,2.4500,2.5000,587240,0
AREEYA,D,20040531,000000,2.4800,2.6000,2.4300,2.5750,125540,0
AREEYA,D,20040601,000000,2.6000,2.8500,2.6000,2.6750,509522,0
AREEYA,D,20040603,000000,2.7250,2.7750,2.5500,2.6250,215920,0
AREEYA,D,20040604,000000,2.5750,2.6750,2.5750,2.5750,94950,0
AREEYA,D,20040607,000000,2.6000,2.6500,2.5500,2.5500,243024,0
AREEYA,D,20040608,000000,2.5500,2.6000,2.4000,2.4000,123314,0
AREEYA,D,20040609,000000,2.4000,2.4500,2.3700,2.4100,82280,0
AREEYA,D,20040610,000000,2.4000,2.4800,2.4000,2.4500,145938,0
AREEYA,D,20040611,000000,2.4600,2.5750,2.4600,2.5000,417428,0
AREEYA,D,20040614,000000,2.5000,2.5500,2.4100,2.4100,114020,0
AREEYA,D,20040615,000000,2.4000,2.4500,2.4000,2.4100,25086,0
AREEYA,D,20040616,000000,2.4300,2.4800,2.4300,2.4600,81196,0
AREEYA,D,20040617,000000,2.4700,2.5000,2.4500,2.4500,61558,0
AREEYA,D,20040618,000000,2.4400,2.4600,2.4400,2.4500,6766,0
AREEYA,D,20040621,000000,2.4500,2.4800,2.4500,2.4600,12300,0
AREEYA,D,20040622,000000,2.4700,2.5500,2.4700,2.4900,223022,0
AREEYA,D,20040623,000000,2.5000,2.5250,2.4700,2.4800,95836,0
AREEYA,D,20040624,000000,2.5000,2.6000,2.5000,2.5750,282338,0
AREEYA,D,20040625,000000,2.6000,2.6250,2.4900,2.5000,238016,0
AREEYA,D,20040628,000000,2.5250,2.5750,2.5250,2.5250,60278,0
AREEYA,D,20040629,000000,2.5500,2.5750,2.5000,2.5250,121664,0
AREEYA,D,20040630,000000,2.5250,2.5500,2.4500,2.4500,80480,0
AREEYA,D,20040702,000000,2.4400,2.4500,2.4300,2.4400,12530,0
AREEYA,D,20040705,000000,2.4500,2.4600,2.4300,2.4500,10040,0
AREEYA,D,20040706,000000,2.4500,2.5000,2.4500,2.4800,35966,0
AREEYA,D,20040707,000000,2.4800,2.5250,2.4600,2.5250,78864,0
AREEYA,D,20040708,000000,2.5250,2.5500,2.4500,2.4500,56768,0
AREEYA,D,20040709,000000,2.4600,2.5000,2.4600,2.4900,38762,0
AREEYA,D,20040712,000000,2.5000,2.5750,2.4800,2.5250,244042,0
AREEYA,D,20040713,000000,2.5250,2.5500,2.4900,2.5000,64070,0
AREEYA,D,20040714,000000,2.5250,2.5500,2.4400,2.4400,74088,0
AREEYA,D,20040715,000000,2.4400,2.4700,2.4300,2.4400,10320,0
AREEYA,D,20040716,000000,2.4400,2.4600,2.4200,2.4400,11748,0
AREEYA,D,20040719,000000,2.4300,2.4500,2.4000,2.4000,13088,0
AREEYA,D,20040720,000000,2.4000,2.4200,2.3900,2.4000,8468,0
AREEYA,D,20040721,000000,2.4200,2.4300,2.4000,2.4000,22546,0
AREEYA,D,20040722,000000,2.4100,2.4200,2.3600,2.3600,31484,0
AREEYA,D,20040723,000000,2.3800,2.3800,2.3300,2.3400,9442,0
AREEYA,D,20040726,000000,2.3300,2.3300,2.2100,2.2200,26946,0
AREEYA,D,20040727,000000,2.2300,2.2400,2.1200,2.1200,13018,0
AREEYA,D,20040728,000000,2.1500,2.1800,2.0800,2.0900,39750,0
AREEYA,D,20040729,000000,2.0800,2.0900,1.9700,2.0500,16212,0
AREEYA,D,20040730,000000,2.0500,2.0500,2.0100,2.0300,3846,0
AREEYA,D,20040803,000000,2.0100,2.1200,1.9700,2.1000,70452,0
AREEYA,D,20040804,000000,2.0900,2.0900,2.0200,2.0400,13462,0
AREEYA,D,20040805,000000,2.0400,2.0800,2.0000,2.0000,15828,0
AREEYA,D,20040806,000000,1.9900,2.0000,1.9400,1.9900,13238,0
AREEYA,D,20040809,000000,1.9600,1.9800,1.9500,1.9500,4638,0
AREEYA,D,20040810,000000,1.9500,1.9500,1.9000,1.9000,3390,0
AREEYA,D,20040811,000000,1.9200,1.9200,1.8000,1.8500,6300,0
AREEYA,D,20040813,000000,1.7500,1.8000,1.7300,1.8000,13052,0
AREEYA,D,20040816,000000,1.7800,1.8500,1.7500,1.8400,5310,0
AREEYA,D,20040817,000000,1.8400,1.9200,1.8400,1.9100,17732,0
AREEYA,D,20040818,000000,1.9100,1.9200,1.8900,1.9000,9282,0
AREEYA,D,20040819,000000,1.9100,1.9100,1.8500,1.9000,1550,0
AREEYA,D,20040820,000000,1.8900,1.8900,1.8100,1.8900,3710,0
AREEYA,D,20040823,000000,1.8900,1.8900,1.8500,1.8900,8052,0
AREEYA,D,20040824,000000,1.9000,2.0400,1.8900,2.0100,31966,0
AREEYA,D,20040825,000000,2.0100,2.0300,1.9500,2.0100,34726,0
AREEYA,D,20040826,000000,2.0200,2.0500,2.0200,2.0400,55540,0
AREEYA,D,20040827,000000,2.0500,2.1200,2.0500,2.0800,121158,0
AREEYA,D,20040830,000000,2.0700,2.0800,2.0100,2.0100,29828,0
AREEYA,D,20040831,000000,2.0100,2.0600,2.0100,2.0600,24006,0
AREEYA,D,20040901,000000,2.0700,2.2400,2.0500,2.2400,271950,0
AREEYA,D,20040902,000000,2.2300,2.2400,2.1500,2.1700,170296,0
AREEYA,D,20040903,000000,2.1600,2.2100,2.1300,2.1500,49660,0
AREEYA,D,20040906,000000,2.1500,2.2000,2.1400,2.1400,58520,0
AREEYA,D,20040907,000000,2.1600,2.1900,2.1400,2.1400,62110,0
AREEYA,D,20040908,000000,2.1600,2.2400,2.1500,2.2300,172840,0
AREEYA,D,20040909,000000,2.2500,2.3100,2.2500,2.2700,384580,0
AREEYA,D,20040910,000000,2.2800,2.4200,2.2700,2.4000,533706,0
AREEYA,D,20040913,000000,2.4200,2.5750,2.4200,2.5250,614212,0
AREEYA,D,20040914,000000,2.5500,2.6250,2.5000,2.5750,293544,0
AREEYA,D,20040915,000000,2.6000,3.0750,2.5750,3.0000,1312366,0
AREEYA,D,20040916,000000,3.1000,3.2000,3.0250,3.1000,901292,0
AREEYA,D,20040917,000000,3.1250,3.5500,3.1000,3.5000,1550994,0
AREEYA,D,20040920,000000,3.5750,4.0000,3.5500,3.8250,2323750,0
AREEYA,D,20040921,000000,3.8750,3.9000,3.2250,3.3750,1096564,0
AREEYA,D,20040922,000000,3.4000,3.6000,3.2250,3.4250,782882,0
AREEYA,D,20040923,000000,3.3500,3.4750,3.2500,3.3250,278372,0
AREEYA,D,20040924,000000,3.3250,3.3500,3.0750,3.2250,251088,0
AREEYA,D,20040927,000000,3.2250,3.2250,2.8750,2.8750,145702,0
AREEYA,D,20040928,000000,2.7750,2.8250,2.5500,2.7500,347768,0
AREEYA,D,20040929,000000,2.8000,3.2500,2.7750,3.2000,793558,0
AREEYA,D,20040930,000000,3.3250,3.4250,3.2750,3.3750,745306,0
AREEYA,D,20041001,000000,3.4750,3.5250,3.3750,3.4250,686300,0
AREEYA,D,20041004,000000,3.5000,3.6250,3.4750,3.5750,1041656,0
AREEYA,D,20041005,000000,3.5750,3.7000,3.5250,3.6000,620784,0
AREEYA,D,20041006,000000,3.6750,3.7000,3.4750,3.4750,612928,0
AREEYA,D,20041007,000000,3.4750,3.5500,3.3500,3.3500,257720,0
AREEYA,D,20041008,000000,3.3000,3.5000,3.3000,3.5000,320894,0
AREEYA,D,20041011,000000,3.5500,3.6000,3.4750,3.5250,308096,0
AREEYA,D,20041012,000000,3.5000,3.5500,3.4250,3.4500,149932,0
AREEYA,D,20041013,000000,3.4750,3.7000,3.4750,3.7000,752374,0
AREEYA,D,20041014,000000,3.6500,3.6750,3.4500,3.4500,661022,0
AREEYA,D,20041015,000000,3.5000,3.5750,3.4750,3.5000,243538,0
AREEYA,D,20041018,000000,3.5250,3.5250,3.3000,3.3000,144020,0
AREEYA,D,20041019,000000,3.3750,3.4500,3.3500,3.4000,183338,0
AREEYA,D,20041020,000000,3.3500,3.4250,3.3250,3.3500,66322,0
AREEYA,D,20041021,000000,3.3500,3.4000,3.2750,3.3000,83716,0
AREEYA,D,20041022,000000,3.3250,3.4000,3.3250,3.3500,61686,0
AREEYA,D,20041026,000000,3.3250,3.3500,3.1250,3.2500,43390,0
AREEYA,D,20041027,000000,3.2500,3.2500,2.9750,3.0500,39568,0
AREEYA,D,20041028,000000,3.1000,3.4000,2.9750,3.2250,288420,0
AREEYA,D,20041029,000000,3.2000,3.3250,3.1750,3.1750,238306,0
AREEYA,D,20041101,000000,3.2000,3.2750,3.1750,3.2000,111560,0
AREEYA,D,20041102,000000,3.2500,3.3500,3.2250,3.2500,181040,0
AREEYA,D,20041103,000000,3.2500,3.3250,3.2000,3.2750,106936,0
AREEYA,D,20041104,000000,3.2750,3.4000,3.2500,3.3000,279516,0
AREEYA,D,20041105,000000,3.3500,3.3750,3.1500,3.1500,162484,0
AREEYA,D,20041108,000000,3.2000,3.2000,3.1500,3.1500,60706,0
AREEYA,D,20041109,000000,3.1750,3.2000,3.1500,3.1750,42892,0
AREEYA,D,20041110,000000,3.2000,3.2000,3.0000,3.0500,71592,0
AREEYA,D,20041111,000000,3.0250,3.0250,2.7250,2.8750,131408,0
AREEYA,D,20041112,000000,2.9250,2.9250,2.7750,2.8000,75670,0
AREEYA,D,20041115,000000,2.8250,2.8500,2.8000,2.8500,73412,0
AREEYA,D,20041116,000000,2.8750,2.9500,2.8250,2.9000,80344,0
AREEYA,D,20041117,000000,2.9000,2.9000,2.8250,2.9000,40604,0
AREEYA,D,20041118,000000,2.9000,2.9500,2.8750,2.9000,36010,0
AREEYA,D,20041119,000000,2.9250,3.1750,2.9000,3.1250,154014,0
AREEYA,D,20041122,000000,3.0750,3.1000,3.0000,3.0000,61910,0
AREEYA,D,20041123,000000,3.0250,3.1500,3.0250,3.1250,79072,0
AREEYA,D,20041124,000000,3.1750,3.3000,3.1750,3.3000,331286,0
AREEYA,D,20041125,000000,3.3750,3.4750,3.3750,3.4250,379292,0
AREEYA,D,20041126,000000,3.4750,3.4750,3.2250,3.2500,146324,0
AREEYA,D,20041129,000000,3.3000,3.3000,3.2500,3.2500,35892,0
AREEYA,D,20041130,000000,3.2750,3.3500,3.2750,3.3250,75936,0
AREEYA,D,20041201,000000,3.3500,3.3500,3.2750,3.3000,24688,0
AREEYA,D,20041202,000000,3.3750,3.4000,3.3250,3.3500,120896,0
AREEYA,D,20041203,000000,3.3750,3.3750,3.2750,3.3250,30540,0
AREEYA,D,20041207,000000,3.3250,3.3250,3.1750,3.3000,23794,0
AREEYA,D,20041208,000000,3.3000,3.3000,3.2250,3.2750,19988,0
AREEYA,D,20041209,000000,3.2750,3.3250,3.2500,3.3000,27272,0
AREEYA,D,20041213,000000,3.3000,3.3250,3.2000,3.3250,12322,0
AREEYA,D,20041214,000000,3.2750,3.3500,3.2750,3.3500,50628,0
AREEYA,D,20041215,000000,3.3500,3.3750,3.3250,3.3750,63992,0
AREEYA,D,20041216,000000,3.3500,3.3500,3.2750,3.3500,16080,0
AREEYA,D,20041217,000000,3.3000,3.3750,3.2750,3.3750,56112,0
AREEYA,D,20041220,000000,3.3750,3.4250,3.3500,3.4250,43036,0
AREEYA,D,20041221,000000,3.4250,3.4500,3.3750,3.3750,31362,0
AREEYA,D,20041222,000000,3.4000,3.4000,3.3250,3.4000,46978,0
AREEYA,D,20041223,000000,3.4250,3.4250,3.3500,3.3500,8120,0
AREEYA,D,20041224,000000,3.3750,3.4250,3.3250,3.4000,43120,0
AREEYA,D,20041227,000000,3.3000,3.3750,3.2750,3.3250,42456,0
AREEYA,D,20041228,000000,3.3250,3.4000,3.3250,3.4000,23050,0
AREEYA,D,20041229,000000,3.4000,3.4000,3.3250,3.3250,2500,0
AREEYA,D,20041230,000000,3.3750,3.4000,3.3750,3.4000,18928,0
AREEYA,D,20050104,000000,3.4000,3.4250,3.3500,3.4250,53546,0
AREEYA,D,20050105,000000,3.4250,3.5000,3.4250,3.5000,78960,0
AREEYA,D,20050106,000000,3.5250,3.6000,3.5250,3.6000,107588,0
AREEYA,D,20050107,000000,3.6250,3.6750,3.5500,3.6250,126264,0
AREEYA,D,20050110,000000,3.6500,3.6500,3.5750,3.5750,64478,0
AREEYA,D,20050111,000000,3.6000,3.6000,3.4750,3.5000,49140,0
AREEYA,D,20050112,000000,3.4750,3.5500,3.4750,3.5000,35106,0
AREEYA,D,20050113,000000,3.5250,3.5500,3.4750,3.5250,19204,0
AREEYA,D,20050114,000000,3.5000,3.5000,3.5000,3.5000,7550,0
AREEYA,D,20050117,000000,3.5000,3.5500,3.4750,3.5250,58284,0
AREEYA,D,20050118,000000,3.5500,3.5500,3.5000,3.5250,26724,0
AREEYA,D,20050119,000000,3.5500,3.5750,3.5000,3.5000,39482,0
AREEYA,D,20050120,000000,3.5000,3.5500,3.4500,3.4500,10366,0
AREEYA,D,20050121,000000,3.4500,3.5000,3.3250,3.3250,18284,0
AREEYA,D,20050124,000000,3.3750,3.4000,3.3750,3.3750,3326,0
AREEYA,D,20050125,000000,3.4000,3.4000,3.3750,3.4000,4516,0
AREEYA,D,20050126,000000,3.4000,3.4750,3.4000,3.4000,6506,0
AREEYA,D,20050127,000000,3.4500,3.4500,3.3750,3.3750,7308,0
AREEYA,D,20050128,000000,3.3250,3.4250,3.3250,3.4250,5912,0
AREEYA,D,20050131,000000,3.4000,3.4500,3.3750,3.4250,5450,0
AREEYA,D,20050201,000000,3.4500,3.4500,3.3750,3.4000,2580,0
AREEYA,D,20050202,000000,3.4750,3.5250,3.3000,3.4000,36640,0
AREEYA,D,20050203,000000,3.4500,3.4750,3.4000,3.4000,13702,0
AREEYA,D,20050204,000000,3.4750,3.4750,3.4000,3.4000,8990,0
AREEYA,D,20050207,000000,3.4250,3.4750,3.4000,3.4500,9650,0
AREEYA,D,20050208,000000,3.4250,3.4500,3.4000,3.4500,5090,0
AREEYA,D,20050209,000000,3.4500,3.4750,3.4000,3.4750,16000,0
AREEYA,D,20050210,000000,3.4750,3.4750,3.4250,3.4250,11702,0
AREEYA,D,20050211,000000,3.4000,3.4500,3.0000,3.4500,8852,0
AREEYA,D,20050214,000000,3.3750,3.4250,3.3000,3.4250,8220,0
AREEYA,D,20050215,000000,3.4250,3.4250,3.3750,3.3750,4080,0
AREEYA,D,20050216,000000,3.3750,3.4500,3.3750,3.4500,8168,0
AREEYA,D,20050217,000000,3.4500,3.4500,3.3750,3.3750,7178,0
AREEYA,D,20050218,000000,3.4000,3.4000,3.3500,3.4000,2080,0
AREEYA,D,20050221,000000,3.4250,3.6000,3.4000,3.6000,157388,0
AREEYA,D,20050222,000000,3.7250,3.9250,3.7000,3.8500,514156,0
AREEYA,D,20050224,000000,3.9750,4.0500,3.9500,4.0000,339758,0
AREEYA,D,20050225,000000,4.0500,4.0750,3.8500,4.0250,223068,0
AREEYA,D,20050228,000000,4.0500,4.2500,4.0250,4.2000,395180,0
AREEYA,D,20050301,000000,4.1250,4.1250,4.0500,4.0750,156296,0
AREEYA,D,20050302,000000,4.1000,4.1500,3.9250,3.9250,197648,0
AREEYA,D,20050303,000000,3.9500,4.0250,3.9250,4.0000,59280,0
AREEYA,D,20050304,000000,4.0250,4.0750,4.0000,4.0000,83770,0
AREEYA,D,20050307,000000,4.0250,4.0500,4.0000,4.0000,39250,0
AREEYA,D,20050308,000000,4.0000,4.0750,4.0000,4.0250,60850,0
AREEYA,D,20050309,000000,4.0250,4.0500,3.9750,4.0000,35710,0
AREEYA,D,20050310,000000,3.9750,4.0000,3.9750,3.9750,22496,0
AREEYA,D,20050311,000000,3.9750,4.0000,3.9750,4.0000,9630,0
AREEYA,D,20050314,000000,4.0000,4.0000,3.9500,3.9500,14516,0
AREEYA,D,20050315,000000,3.9750,4.0000,3.9500,3.9750,13792,0
AREEYA,D,20050316,000000,3.9500,4.0000,3.9500,4.0000,1930,0
AREEYA,D,20050317,000000,3.9750,4.1500,3.9750,4.1500,138406,0
AREEYA,D,20050318,000000,4.2000,4.5500,4.2000,4.5500,600470,0
AREEYA,D,20050321,000000,4.5000,4.7000,4.3750,4.5500,547308,0
AREEYA,D,20050322,000000,4.5000,4.6000,4.4750,4.5500,244864,0
AREEYA,D,20050323,000000,4.5750,4.7250,4.5500,4.7250,379536,0
AREEYA,D,20050324,000000,4.7750,4.8500,4.7500,4.8250,389860,0
AREEYA,D,20050325,000000,4.8750,4.9500,4.8500,4.9500,278858,0
AREEYA,D,20050328,000000,4.9500,5.0500,4.8500,4.8500,190516,0
AREEYA,D,20050329,000000,4.8250,4.8250,4.4750,4.6000,617042,0
AREEYA,D,20050330,000000,4.5750,4.7250,4.5750,4.7000,122256,0
AREEYA,D,20050331,000000,4.7250,4.8750,4.7250,4.8750,208362,0
AREEYA,D,20050401,000000,4.9500,5.3500,4.9250,5.3000,512824,0
AREEYA,D,20050404,000000,5.0000,5.4000,5.0000,5.0000,393070,0
AREEYA,D,20050405,000000,5.1000,5.1500,4.5750,4.7000,435218,0
AREEYA,D,20050407,000000,4.7250,4.7500,4.6250,4.6750,121186,0
AREEYA,D,20050408,000000,4.7000,4.8000,4.6500,4.8000,104800,0
AREEYA,D,20050411,000000,4.8000,4.9000,4.7500,4.8750,170348,0
AREEYA,D,20050412,000000,4.9000,4.9500,4.8750,4.9500,118040,0
AREEYA,D,20050418,000000,4.8250,4.8750,4.7750,4.8500,73230,0
AREEYA,D,20050419,000000,4.8750,5.1000,4.8500,5.0500,183926,0
AREEYA,D,20050420,000000,5.1000,5.2500,5.1000,5.1000,228314,0
AREEYA,D,20050421,000000,5.0500,5.1000,4.9500,5.0500,124482,0
AREEYA,D,20050422,000000,5.1500,5.2500,5.1000,5.2000,176866,0
AREEYA,D,20050425,000000,5.2000,5.3000,5.1500,5.1500,111372,0
AREEYA,D,20050426,000000,5.2000,5.3500,5.2000,5.3000,194034,0
AREEYA,D,20050427,000000,5.3500,5.5000,5.3000,5.4500,274026,0
AREEYA,D,20050428,000000,5.4500,5.5000,5.4500,5.4500,146880,0
AREEYA,D,20050429,000000,5.4000,5.5500,5.4000,5.5000,138954,0
AREEYA,D,20050503,000000,5.5000,5.6500,5.5000,5.5500,189020,0
AREEYA,D,20050504,000000,5.5500,5.6500,5.3000,5.3500,475776,0
AREEYA,D,20050509,000000,5.2500,5.5000,5.2500,5.4000,163092,0
AREEYA,D,20050510,000000,5.4500,5.4500,5.3000,5.3000,36498,0
AREEYA,D,20050511,000000,5.3000,5.3500,5.3000,5.3500,26602,0
AREEYA,D,20050512,000000,5.3000,5.3500,5.3000,5.3000,17396,0
AREEYA,D,20050513,000000,5.3000,5.3500,5.3000,5.3000,39794,0
AREEYA,D,20050516,000000,5.3500,5.4000,5.3000,5.3000,21050,0
AREEYA,D,20050517,000000,5.3000,5.3500,5.3000,5.3500,5604,0
AREEYA,D,20050518,000000,5.3000,5.3500,5.3000,5.3500,7922,0
AREEYA,D,20050519,000000,5.3500,5.4000,5.3500,5.3500,52494,0
AREEYA,D,20050520,000000,5.3500,5.4500,5.3500,5.4000,44938,0
AREEYA,D,20050524,000000,5.3500,5.5000,5.3000,5.3000,139204,0
AREEYA,D,20050525,000000,5.3000,5.3500,5.2500,5.3000,28156,0
AREEYA,D,20050526,000000,5.3000,5.3000,5.2500,5.3000,45002,0
AREEYA,D,20050527,000000,5.3000,5.3500,5.2500,5.3000,29634,0
AREEYA,D,20050530,000000,5.3000,5.3500,5.2500,5.3000,16786,0
AREEYA,D,20050531,000000,5.2500,5.3000,5.2500,5.3000,9266,0
AREEYA,D,20050601,000000,5.2500,5.3000,5.2500,5.3000,8722,0
AREEYA,D,20050602,000000,5.2500,5.3000,5.2500,5.2500,19326,0
AREEYA,D,20050603,000000,5.2500,5.3000,5.2500,5.3000,11492,0
AREEYA,D,20050606,000000,5.2500,5.3500,5.2500,5.3000,47644,0
AREEYA,D,20050607,000000,5.2500,5.3000,5.2500,5.2500,29938,0
AREEYA,D,20050608,000000,5.2500,5.3000,5.2500,5.2500,13508,0
AREEYA,D,20050609,000000,5.2500,5.3000,5.2500,5.3000,5750,0
AREEYA,D,20050610,000000,5.2500,5.3000,5.2500,5.3000,28674,0
AREEYA,D,20050613,000000,5.2500,5.3000,5.2500,5.2500,5748,0
AREEYA,D,20050614,000000,5.2500,5.3000,5.2500,5.2500,19994,0
AREEYA,D,20050615,000000,5.3000,5.3000,5.2500,5.3000,39680,0
AREEYA,D,20050616,000000,5.3000,5.3500,5.3000,5.3500,38596,0
AREEYA,D,20050617,000000,5.4000,5.8000,5.4000,5.7000,340356,0
AREEYA,D,20050620,000000,5.8000,5.8000,5.5000,5.5000,223588,0
AREEYA,D,20050621,000000,5.4500,5.5000,5.3500,5.4000,42678,0
AREEYA,D,20050622,000000,5.4000,5.4500,5.4000,5.4000,51282,0
AREEYA,D,20050623,000000,5.4000,5.4500,5.3500,5.4000,8548,0
AREEYA,D,20050624,000000,5.3500,5.4000,5.3500,5.3500,9174,0
AREEYA,D,20050627,000000,5.3500,5.3500,5.2500,5.2500,28464,0
AREEYA,D,20050628,000000,5.2500,5.3000,5.2500,5.3000,15704,0
AREEYA,D,20050629,000000,5.3000,5.3000,5.2000,5.2500,29160,0
AREEYA,D,20050630,000000,5.2500,5.2500,5.1500,5.2500,40902,0
AREEYA,D,20050704,000000,5.2500,5.3000,5.1500,5.2000,13968,0
AREEYA,D,20050705,000000,5.2000,5.2000,5.1000,5.1000,24672,0
AREEYA,D,20050706,000000,5.1000,5.1500,4.9750,5.0000,30870,0
AREEYA,D,20050707,000000,5.0000,5.0500,4.6500,4.9000,23874,0
AREEYA,D,20050708,000000,4.8750,5.0000,4.8750,4.9000,8536,0
AREEYA,D,20050711,000000,4.9500,5.0000,4.8750,4.9000,3420,0
AREEYA,D,20050712,000000,4.9000,4.9250,4.9000,4.9250,1410,0
AREEYA,D,20050713,000000,4.9000,4.9500,4.9000,4.9500,474,0
AREEYA,D,20050714,000000,4.9000,4.9500,4.8750,4.9000,6458,0
AREEYA,D,20050715,000000,4.9000,4.9500,4.8750,4.9500,1950,0
AREEYA,D,20050718,000000,4.8750,4.9500,4.8750,4.9000,3960,0
AREEYA,D,20050719,000000,4.9000,4.9500,4.9000,4.9250,1284,0
AREEYA,D,20050720,000000,4.8750,4.9250,4.8750,4.9250,178,0
AREEYA,D,20050721,000000,4.8750,4.9500,4.8750,4.9500,2454,0
AREEYA,D,20050725,000000,4.8750,4.9500,4.8750,4.9500,450,0
AREEYA,D,20050726,000000,4.9000,4.9500,4.9000,4.9500,244,0
AREEYA,D,20050727,000000,4.8500,4.9000,4.8500,4.9000,650,0
AREEYA,D,20050728,000000,4.9000,4.9000,4.8750,4.9000,1100,0
AREEYA,D,20050729,000000,4.9000,4.9000,4.8500,4.9000,3400,0
AREEYA,D,20050801,000000,4.8500,4.9000,4.8500,4.9000,14840,0
AREEYA,D,20050802,000000,4.9000,4.9000,4.8500,4.9000,1840,0
AREEYA,D,20050803,000000,4.9000,4.9000,4.8500,4.9000,3440,0
AREEYA,D,20050804,000000,4.9000,4.9600,4.9000,4.9400,8249,0
AREEYA,D,20050805,000000,4.9200,4.9600,4.9200,4.9600,1560,0
AREEYA,D,20040401,000000,4.5250,4.7750,4.3000,4.6000,3171226,0
AREEYA,D,20040402,000000,4.6000,4.6250,4.3250,4.3500,1310300,0
AREEYA,D,20040405,000000,4.4000,4.5500,4.3250,4.3250,763064,0
AREEYA,D,20040407,000000,4.3750,4.4250,4.0250,4.0250,434066,0
AREEYA,D,20040408,000000,4.0500,4.1750,4.0500,4.0500,511020,0
AREEYA,D,20040409,000000,4.0500,4.0500,3.9000,4.0000,197354,0
AREEYA,D,20040412,000000,4.0000,4.1000,3.9750,4.0250,94360,0
AREEYA,D,20040416,000000,4.0500,4.2750,4.0500,4.2000,487154,0
AREEYA,D,20040419,000000,4.2500,4.2750,4.0500,4.0750,269686,0
AREEYA,D,20040420,000000,4.1000,4.1250,4.0500,4.0750,69498,0
AREEYA,D,20040421,000000,4.0500,4.2500,4.0500,4.1250,376756,0
AREEYA,D,20040422,000000,4.1500,4.1750,3.9500,4.0000,122172,0
AREEYA,D,20040423,000000,4.0000,4.0750,3.8750,3.8750,43626,0
AREEYA,D,20040426,000000,3.8750,3.9500,3.8000,3.8000,38682,0
AREEYA,D,20040427,000000,3.8000,3.9250,3.8000,3.8750,68944,0
AREEYA,D,20040428,000000,3.8750,3.9000,3.7250,3.7500,40104,0
AREEYA,D,20040429,000000,3.7500,3.8250,3.4500,3.5000,30922,0
AREEYA,D,20040430,000000,3.5000,3.5500,3.4250,3.5250,20182,0
AREEYA,D,20040504,000000,3.4500,3.5000,3.4500,3.5000,10886,0
AREEYA,D,20040506,000000,3.5250,3.5250,3.3750,3.4500,13836,0
AREEYA,D,20040507,000000,3.4500,3.4500,3.3000,3.4500,16306,0
AREEYA,D,20040510,000000,3.4000,3.4000,3.1000,3.1000,10914,0
AREEYA,D,20040511,000000,3.1500,3.2000,2.9000,2.9750,119826,0
AREEYA,D,20040512,000000,3.0000,3.1500,2.9750,3.0000,201126,0
AREEYA,D,20040513,000000,3.0250,3.0500,2.7500,2.7500,30520,0
AREEYA,D,20040514,000000,2.7750,2.8250,2.4500,2.5000,77886,0
AREEYA,D,20040517,000000,2.4600,2.5500,2.3000,2.4700,41054,0
AREEYA,D,20040518,000000,2.4900,2.5000,2.4400,2.4400,31620,0
AREEYA,D,20040519,000000,2.4600,2.5750,2.4500,2.5000,454500,0
AREEYA,D,20040520,000000,2.5000,2.5000,2.3700,2.3800,130066,0
AREEYA,D,20040521,000000,2.3900,2.4300,2.3700,2.3800,74056,0
AREEYA,D,20040524,000000,2.4000,2.4000,2.3500,2.3600,34842,0
AREEYA,D,20040525,000000,2.3500,2.3500,2.2500,2.2500,31118,0
AREEYA,D,20040526,000000,2.2800,2.4300,2.2800,2.4000,283438,0
AREEYA,D,20040527,000000,2.4100,2.4900,2.3900,2.4500,432280,0
AREEYA,D,20040528,000000,2.4800,2.6000,2.4500,2.5000,587240,0
AREEYA,D,20040531,000000,2.4800,2.6000,2.4300,2.5750,125540,0
AREEYA,D,20040601,000000,2.6000,2.8500,2.6000,2.6750,509522,0
AREEYA,D,20040603,000000,2.7250,2.7750,2.5500,2.6250,215920,0
AREEYA,D,20040604,000000,2.5750,2.6750,2.5750,2.5750,94950,0
AREEYA,D,20040607,000000,2.6000,2.6500,2.5500,2.5500,243024,0
AREEYA,D,20040608,000000,2.5500,2.6000,2.4000,2.4000,123314,0
AREEYA,D,20040609,000000,2.4000,2.4500,2.3700,2.4100,82280,0
AREEYA,D,20040610,000000,2.4000,2.4800,2.4000,2.4500,145938,0
AREEYA,D,20040611,000000,2.4600,2.5750,2.4600,2.5000,417428,0
AREEYA,D,20040614,000000,2.5000,2.5500,2.4100,2.4100,114020,0
AREEYA,D,20040615,000000,2.4000,2.4500,2.4000,2.4100,25086,0
AREEYA,D,20040616,000000,2.4300,2.4800,2.4300,2.4600,81196,0
AREEYA,D,20040617,000000,2.4700,2.5000,2.4500,2.4500,61558,0
AREEYA,D,20040618,000000,2.4400,2.4600,2.4400,2.4500,6766,0
AREEYA,D,20040621,000000,2.4500,2.4800,2.4500,2.4600,12300,0
AREEYA,D,20040622,000000,2.4700,2.5500,2.4700,2.4900,223022,0
AREEYA,D,20040623,000000,2.5000,2.5250,2.4700,2.4800,95836,0
AREEYA,D,20040624,000000,2.5000,2.6000,2.5000,2.5750,282338,0
AREEYA,D,20040625,000000,2.6000,2.6250,2.4900,2.5000,238016,0
AREEYA,D,20040628,000000,2.5250,2.5750,2.5250,2.5250,60278,0
AREEYA,D,20040629,000000,2.5500,2.5750,2.5000,2.5250,121664,0
AREEYA,D,20040630,000000,2.5250,2.5500,2.4500,2.4500,80480,0
AREEYA,D,20040702,000000,2.4400,2.4500,2.4300,2.4400,12530,0
AREEYA,D,20040705,000000,2.4500,2.4600,2.4300,2.4500,10040,0
AREEYA,D,20040706,000000,2.4500,2.5000,2.4500,2.4800,35966,0
AREEYA,D,20040707,000000,2.4800,2.5250,2.4600,2.5250,78864,0
AREEYA,D,20040708,000000,2.5250,2.5500,2.4500,2.4500,56768,0
AREEYA,D,20040709,000000,2.4600,2.5000,2.4600,2.4900,38762,0
AREEYA,D,20040712,000000,2.5000,2.5750,2.4800,2.5250,244042,0
AREEYA,D,20040713,000000,2.5250,2.5500,2.4900,2.5000,64070,0
AREEYA,D,20040714,000000,2.5250,2.5500,2.4400,2.4400,74088,0
AREEYA,D,20040715,000000,2.4400,2.4700,2.4300,2.4400,10320,0
AREEYA,D,20040716,000000,2.4400,2.4600,2.4200,2.4400,11748,0
AREEYA,D,20040719,000000,2.4300,2.4500,2.4000,2.4000,13088,0
AREEYA,D,20040720,000000,2.4000,2.4200,2.3900,2.4000,8468,0
AREEYA,D,20040721,000000,2.4200,2.4300,2.4000,2.4000,22546,0
AREEYA,D,20040722,000000,2.4100,2.4200,2.3600,2.3600,31484,0
AREEYA,D,20040723,000000,2.3800,2.3800,2.3300,2.3400,9442,0
AREEYA,D,20040726,000000,2.3300,2.3300,2.2100,2.2200,26946,0
AREEYA,D,20040727,000000,2.2300,2.2400,2.1200,2.1200,13018,0
AREEYA,D,20040728,000000,2.1500,2.1800,2.0800,2.0900,39750,0
AREEYA,D,20040729,000000,2.0800,2.0900,1.9700,2.0500,16212,0
AREEYA,D,20040730,000000,2.0500,2.0500,2.0100,2.0300,3846,0
AREEYA,D,20040803,000000,2.0100,2.1200,1.9700,2.1000,70452,0
AREEYA,D,20040804,000000,2.0900,2.0900,2.0200,2.0400,13462,0
AREEYA,D,20040805,000000,2.0400,2.0800,2.0000,2.0000,15828,0
AREEYA,D,20040806,000000,1.9900,2.0000,1.9400,1.9900,13238,0
AREEYA,D,20040809,000000,1.9600,1.9800,1.9500,1.9500,4638,0
AREEYA,D,20040810,000000,1.9500,1.9500,1.9000,1.9000,3390,0
AREEYA,D,20040811,000000,1.9200,1.9200,1.8000,1.8500,6300,0
AREEYA,D,20040813,000000,1.7500,1.8000,1.7300,1.8000,13052,0
AREEYA,D,20040816,000000,1.7800,1.8500,1.7500,1.8400,5310,0
AREEYA,D,20040817,000000,1.8400,1.9200,1.8400,1.9100,17732,0
AREEYA,D,20040818,000000,1.9100,1.9200,1.8900,1.9000,9282,0
AREEYA,D,20040819,000000,1.9100,1.9100,1.8500,1.9000,1550,0
AREEYA,D,20040820,000000,1.8900,1.8900,1.8100,1.8900,3710,0
AREEYA,D,20040823,000000,1.8900,1.8900,1.8500,1.8900,8052,0
AREEYA,D,20040824,000000,1.9000,2.0400,1.8900,2.0100,31966,0
AREEYA,D,20040825,000000,2.0100,2.0300,1.9500,2.0100,34726,0
AREEYA,D,20040826,000000,2.0200,2.0500,2.0200,2.0400,55540,0
AREEYA,D,20040827,000000,2.0500,2.1200,2.0500,2.0800,121158,0
AREEYA,D,20040830,000000,2.0700,2.0800,2.0100,2.0100,29828,0
AREEYA,D,20040831,000000,2.0100,2.0600,2.0100,2.0600,24006,0
AREEYA,D,20040901,000000,2.0700,2.2400,2.0500,2.2400,271950,0
AREEYA,D,20040902,000000,2.2300,2.2400,2.1500,2.1700,170296,0
AREEYA,D,20040903,000000,2.1600,2.2100,2.1300,2.1500,49660,0
AREEYA,D,20040906,000000,2.1500,2.2000,2.1400,2.1400,58520,0
AREEYA,D,20040907,000000,2.1600,2.1900,2.1400,2.1400,62110,0
AREEYA,D,20040908,000000,2.1600,2.2400,2.1500,2.2300,172840,0
AREEYA,D,20040909,000000,2.2500,2.3100,2.2500,2.2700,384580,0
AREEYA,D,20040910,000000,2.2800,2.4200,2.2700,2.4000,533706,0
AREEYA,D,20040913,000000,2.4200,2.5750,2.4200,2.5250,614212,0
AREEYA,D,20040914,000000,2.5500,2.6250,2.5000,2.5750,293544,0
AREEYA,D,20040915,000000,2.6000,3.0750,2.5750,3.0000,1312366,0
AREEYA,D,20040916,000000,3.1000,3.2000,3.0250,3.1000,901292,0
AREEYA,D,20040917,000000,3.1250,3.5500,3.1000,3.5000,1550994,0
AREEYA,D,20040920,000000,3.5750,4.0000,3.5500,3.8250,2323750,0
AREEYA,D,20040921,000000,3.8750,3.9000,3.2250,3.3750,1096564,0
AREEYA,D,20040922,000000,3.4000,3.6000,3.2250,3.4250,782882,0
AREEYA,D,20040923,000000,3.3500,3.4750,3.2500,3.3250,278372,0
AREEYA,D,20040924,000000,3.3250,3.3500,3.0750,3.2250,251088,0
AREEYA,D,20040927,000000,3.2250,3.2250,2.8750,2.8750,145702,0
AREEYA,D,20040928,000000,2.7750,2.8250,2.5500,2.7500,347768,0
AREEYA,D,20040929,000000,2.8000,3.2500,2.7750,3.2000,793558,0
AREEYA,D,20040930,000000,3.3250,3.4250,3.2750,3.3750,745306,0
AREEYA,D,20041001,000000,3.4750,3.5250,3.3750,3.4250,686300,0
AREEYA,D,20041004,000000,3.5000,3.6250,3.4750,3.5750,1041656,0
AREEYA,D,20041005,000000,3.5750,3.7000,3.5250,3.6000,620784,0
AREEYA,D,20041006,000000,3.6750,3.7000,3.4750,3.4750,612928,0
AREEYA,D,20041007,000000,3.4750,3.5500,3.3500,3.3500,257720,0
AREEYA,D,20041008,000000,3.3000,3.5000,3.3000,3.5000,320894,0
AREEYA,D,20041011,000000,3.5500,3.6000,3.4750,3.5250,308096,0
AREEYA,D,20041012,000000,3.5000,3.5500,3.4250,3.4500,149932,0
AREEYA,D,20041013,000000,3.4750,3.7000,3.4750,3.7000,752374,0
AREEYA,D,20041014,000000,3.6500,3.6750,3.4500,3.4500,661022,0
AREEYA,D,20041015,000000,3.5000,3.5750,3.4750,3.5000,243538,0
AREEYA,D,20041018,000000,3.5250,3.5250,3.3000,3.3000,144020,0
AREEYA,D,20041019,000000,3.3750,3.4500,3.3500,3.4000,183338,0
AREEYA,D,20041020,000000,3.3500,3.4250,3.3250,3.3500,66322,0
AREEYA,D,20041021,000000,3.3500,3.4000,3.2750,3.3000,83716,0
AREEYA,D,20041022,000000,3.3250,3.4000,3.3250,3.3500,61686,0
AREEYA,D,20041026,000000,3.3250,3.3500,3.1250,3.2500,43390,0
AREEYA,D,20041027,000000,3.2500,3.2500,2.9750,3.0500,39568,0
AREEYA,D,20041028,000000,3.1000,3.4000,2.9750,3.2250,288420,0
AREEYA,D,20041029,000000,3.2000,3.3250,3.1750,3.1750,238306,0
AREEYA,D,20041101,000000,3.2000,3.2750,3.1750,3.2000,111560,0
AREEYA,D,20041102,000000,3.2500,3.3500,3.2250,3.2500,181040,0
AREEYA,D,20041103,000000,3.2500,3.3250,3.2000,3.2750,106936,0
AREEYA,D,20041104,000000,3.2750,3.4000,3.2500,3.3000,279516,0
AREEYA,D,20041105,000000,3.3500,3.3750,3.1500,3.1500,162484,0
AREEYA,D,20041108,000000,3.2000,3.2000,3.1500,3.1500,60706,0
AREEYA,D,20041109,000000,3.1750,3.2000,3.1500,3.1750,42892,0
AREEYA,D,20041110,000000,3.2000,3.2000,3.0000,3.0500,71592,0
AREEYA,D,20041111,000000,3.0250,3.0250,2.7250,2.8750,131408,0
AREEYA,D,20041112,000000,2.9250,2.9250,2.7750,2.8000,75670,0
AREEYA,D,20041115,000000,2.8250,2.8500,2.8000,2.8500,73412,0
AREEYA,D,20041116,000000,2.8750,2.9500,2.8250,2.9000,80344,0
AREEYA,D,20041117,000000,2.9000,2.9000,2.8250,2.9000,40604,0
AREEYA,D,20041118,000000,2.9000,2.9500,2.8750,2.9000,36010,0
AREEYA,D,20041119,000000,2.9250,3.1750,2.9000,3.1250,154014,0
AREEYA,D,20041122,000000,3.0750,3.1000,3.0000,3.0000,61910,0
AREEYA,D,20041123,000000,3.0250,3.1500,3.0250,3.1250,79072,0
AREEYA,D,20041124,000000,3.1750,3.3000,3.1750,3.3000,331286,0
AREEYA,D,20041125,000000,3.3750,3.4750,3.3750,3.4250,379292,0
AREEYA,D,20041126,000000,3.4750,3.4750,3.2250,3.2500,146324,0
AREEYA,D,20041129,000000,3.3000,3.3000,3.2500,3.2500,35892,0
AREEYA,D,20041130,000000,3.2750,3.3500,3.2750,3.3250,75936,0
AREEYA,D,20041201,000000,3.3500,3.3500,3.2750,3.3000,24688,0
AREEYA,D,20041202,000000,3.3750,3.4000,3.3250,3.3500,120896,0
AREEYA,D,20041203,000000,3.3750,3.3750,3.2750,3.3250,30540,0
AREEYA,D,20041207,000000,3.3250,3.3250,3.1750,3.3000,23794,0
AREEYA,D,20041208,000000,3.3000,3.3000,3.2250,3.2750,19988,0
AREEYA,D,20041209,000000,3.2750,3.3250,3.2500,3.3000,27272,0
AREEYA,D,20041213,000000,3.3000,3.3250,3.2000,3.3250,12322,0
AREEYA,D,20041214,000000,3.2750,3.3500,3.2750,3.3500,50628,0
AREEYA,D,20041215,000000,3.3500,3.3750,3.3250,3.3750,63992,0
AREEYA,D,20041216,000000,3.3500,3.3500,3.2750,3.3500,16080,0
AREEYA,D,20041217,000000,3.3000,3.3750,3.2750,3.3750,56112,0
AREEYA,D,20041220,000000,3.3750,3.4250,3.3500,3.4250,43036,0
AREEYA,D,20041221,000000,3.4250,3.4500,3.3750,3.3750,31362,0
AREEYA,D,20041222,000000,3.4000,3.4000,3.3250,3.4000,46978,0
AREEYA,D,20041223,000000,3.4250,3.4250,3.3500,3.3500,8120,0
AREEYA,D,20041224,000000,3.3750,3.4250,3.3250,3.4000,43120,0
AREEYA,D,20041227,000000,3.3000,3.3750,3.2750,3.3250,42456,0
AREEYA,D,20041228,000000,3.3250,3.4000,3.3250,3.4000,23050,0
AREEYA,D,20041229,000000,3.4000,3.4000,3.3250,3.3250,2500,0
AREEYA,D,20041230,000000,3.3750,3.4000,3.3750,3.4000,18928,0
AREEYA,D,20050104,000000,3.4000,3.4250,3.3500,3.4250,53546,0
AREEYA,D,20050105,000000,3.4250,3.5000,3.4250,3.5000,78960,0
AREEYA,D,20050106,000000,3.5250,3.6000,3.5250,3.6000,107588,0
AREEYA,D,20050107,000000,3.6250,3.6750,3.5500,3.6250,126264,0
AREEYA,D,20050110,000000,3.6500,3.6500,3.5750,3.5750,64478,0
AREEYA,D,20050111,000000,3.6000,3.6000,3.4750,3.5000,49140,0
AREEYA,D,20050112,000000,3.4750,3.5500,3.4750,3.5000,35106,0
AREEYA,D,20050113,000000,3.5250,3.5500,3.4750,3.5250,19204,0
AREEYA,D,20050114,000000,3.5000,3.5000,3.5000,3.5000,7550,0
AREEYA,D,20050117,000000,3.5000,3.5500,3.4750,3.5250,58284,0
AREEYA,D,20050118,000000,3.5500,3.5500,3.5000,3.5250,26724,0
AREEYA,D,20050119,000000,3.5500,3.5750,3.5000,3.5000,39482,0
AREEYA,D,20050120,000000,3.5000,3.5500,3.4500,3.4500,10366,0
AREEYA,D,20050121,000000,3.4500,3.5000,3.3250,3.3250,18284,0
AREEYA,D,20050124,000000,3.3750,3.4000,3.3750,3.3750,3326,0
AREEYA,D,20050125,000000,3.4000,3.4000,3.3750,3.4000,4516,0
AREEYA,D,20050126,000000,3.4000,3.4750,3.4000,3.4000,6506,0
AREEYA,D,20050127,000000,3.4500,3.4500,3.3750,3.3750,7308,0
AREEYA,D,20050128,000000,3.3250,3.4250,3.3250,3.4250,5912,0
AREEYA,D,20050131,000000,3.4000,3.4500,3.3750,3.4250,5450,0
AREEYA,D,20050201,000000,3.4500,3.4500,3.3750,3.4000,2580,0
AREEYA,D,20050202,000000,3.4750,3.5250,3.3000,3.4000,36640,0
AREEYA,D,20050203,000000,3.4500,3.4750,3.4000,3.4000,13702,0
AREEYA,D,20050204,000000,3.4750,3.4750,3.4000,3.4000,8990,0
AREEYA,D,20050207,000000,3.4250,3.4750,3.4000,3.4500,9650,0
AREEYA,D,20050208,000000,3.4250,3.4500,3.4000,3.4500,5090,0
AREEYA,D,20050209,000000,3.4500,3.4750,3.4000,3.4750,16000,0
AREEYA,D,20050210,000000,3.4750,3.4750,3.4250,3.4250,11702,0
AREEYA,D,20050211,000000,3.4000,3.4500,3.0000,3.4500,8852,0
AREEYA,D,20050214,000000,3.3750,3.4250,3.3000,3.4250,8220,0
AREEYA,D,20050215,000000,3.4250,3.4250,3.3750,3.3750,4080,0
AREEYA,D,20050216,000000,3.3750,3.4500,3.3750,3.4500,8168,0
AREEYA,D,20050217,000000,3.4500,3.4500,3.3750,3.3750,7178,0
AREEYA,D,20050218,000000,3.4000,3.4000,3.3500,3.4000,2080,0
AREEYA,D,20050221,000000,3.4250,3.6000,3.4000,3.6000,157388,0
AREEYA,D,20050222,000000,3.7250,3.9250,3.7000,3.8500,514156,0
AREEYA,D,20050224,000000,3.9750,4.0500,3.9500,4.0000,339758,0
AREEYA,D,20050225,000000,4.0500,4.0750,3.8500,4.0250,223068,0
AREEYA,D,20050228,000000,4.0500,4.2500,4.0250,4.2000,395180,0
AREEYA,D,20050301,000000,4.1250,4.1250,4.0500,4.0750,156296,0
AREEYA,D,20050302,000000,4.1000,4.1500,3.9250,3.9250,197648,0
AREEYA,D,20050303,000000,3.9500,4.0250,3.9250,4.0000,59280,0
AREEYA,D,20050304,000000,4.0250,4.0750,4.0000,4.0000,83770,0
AREEYA,D,20050307,000000,4.0250,4.0500,4.0000,4.0000,39250,0
AREEYA,D,20050308,000000,4.0000,4.0750,4.0000,4.0250,60850,0
AREEYA,D,20050309,000000,4.0250,4.0500,3.9750,4.0000,35710,0
AREEYA,D,20050310,000000,3.9750,4.0000,3.9750,3.9750,22496,0
AREEYA,D,20050311,000000,3.9750,4.0000,3.9750,4.0000,9630,0
AREEYA,D,20050314,000000,4.0000,4.0000,3.9500,3.9500,14516,0
AREEYA,D,20050315,000000,3.9750,4.0000,3.9500,3.9750,13792,0
AREEYA,D,20050316,000000,3.9500,4.0000,3.9500,4.0000,1930,0
AREEYA,D,20050317,000000,3.9750,4.1500,3.9750,4.1500,138406,0
AREEYA,D,20050318,000000,4.2000,4.5500,4.2000,4.5500,600470,0
AREEYA,D,20050321,000000,4.5000,4.7000,4.3750,4.5500,547308,0
AREEYA,D,20050322,000000,4.5000,4.6000,4.4750,4.5500,244864,0
AREEYA,D,20050323,000000,4.5750,4.7250,4.5500,4.7250,379536,0
AREEYA,D,20050324,000000,4.7750,4.8500,4.7500,4.8250,389860,0
AREEYA,D,20050325,000000,4.8750,4.9500,4.8500,4.9500,278858,0
AREEYA,D,20050328,000000,4.9500,5.0500,4.8500,4.8500,190516,0
AREEYA,D,20050329,000000,4.8250,4.8250,4.4750,4.6000,617042,0
AREEYA,D,20050330,000000,4.5750,4.7250,4.5750,4.7000,122256,0
AREEYA,D,20050331,000000,4.7250,4.8750,4.7250,4.8750,208362,0
AREEYA,D,20050401,000000,4.9500,5.3500,4.9250,5.3000,512824,0
AREEYA,D,20050404,000000,5.0000,5.4000,5.0000,5.0000,393070,0
AREEYA,D,20050405,000000,5.1000,5.1500,4.5750,4.7000,435218,0
AREEYA,D,20050407,000000,4.7250,4.7500,4.6250,4.6750,121186,0
AREEYA,D,20050408,000000,4.7000,4.8000,4.6500,4.8000,104800,0
AREEYA,D,20050411,000000,4.8000,4.9000,4.7500,4.8750,170348,0
AREEYA,D,20050412,000000,4.9000,4.9500,4.8750,4.9500,118040,0
AREEYA,D,20050418,000000,4.8250,4.8750,4.7750,4.8500,73230,0
AREEYA,D,20050419,000000,4.8750,5.1000,4.8500,5.0500,183926,0
AREEYA,D,20050420,000000,5.1000,5.2500,5.1000,5.1000,228314,0
AREEYA,D,20050421,000000,5.0500,5.1000,4.9500,5.0500,124482,0
AREEYA,D,20050422,000000,5.1500,5.2500,5.1000,5.2000,176866,0
AREEYA,D,20050425,000000,5.2000,5.3000,5.1500,5.1500,111372,0
AREEYA,D,20050426,000000,5.2000,5.3500,5.2000,5.3000,194034,0
AREEYA,D,20050427,000000,5.3500,5.5000,5.3000,5.4500,274026,0
AREEYA,D,20050428,000000,5.4500,5.5000,5.4500,5.4500,146880,0
AREEYA,D,20050429,000000,5.4000,5.5500,5.4000,5.5000,138954,0
AREEYA,D,20050503,000000,5.5000,5.6500,5.5000,5.5500,189020,0
AREEYA,D,20050504,000000,5.5500,5.6500,5.3000,5.3500,475776,0
AREEYA,D,20050509,000000,5.2500,5.5000,5.2500,5.4000,163092,0
AREEYA,D,20050510,000000,5.4500,5.4500,5.3000,5.3000,36498,0
AREEYA,D,20050511,000000,5.3000,5.3500,5.3000,5.3500,26602,0
AREEYA,D,20050512,000000,5.3000,5.3500,5.3000,5.3000,17396,0
AREEYA,D,20050513,000000,5.3000,5.3500,5.3000,5.3000,39794,0
AREEYA,D,20050516,000000,5.3500,5.4000,5.3000,5.3000,21050,0
AREEYA,D,20050517,000000,5.3000,5.3500,5.3000,5.3500,5604,0
AREEYA,D,20050518,000000,5.3000,5.3500,5.3000,5.3500,7922,0
AREEYA,D,20050519,000000,5.3500,5.4000,5.3500,5.3500,52494,0
AREEYA,D,20050520,000000,5.3500,5.4500,5.3500,5.4000,44938,0
AREEYA,D,20050524,000000,5.3500,5.5000,5.3000,5.3000,139204,0
AREEYA,D,20050525,000000,5.3000,5.3500,5.2500,5.3000,28156,0
AREEYA,D,20050526,000000,5.3000,5.3000,5.2500,5.3000,45002,0
AREEYA,D,20050527,000000,5.3000,5.3500,5.2500,5.3000,29634,0
AREEYA,D,20050530,000000,5.3000,5.3500,5.2500,5.3000,16786,0
AREEYA,D,20050531,000000,5.2500,5.3000,5.2500,5.3000,9266,0
AREEYA,D,20050601,000000,5.2500,5.3000,5.2500,5.3000,8722,0
AREEYA,D,20050602,000000,5.2500,5.3000,5.2500,5.2500,19326,0
AREEYA,D,20050603,000000,5.2500,5.3000,5.2500,5.3000,11492,0
AREEYA,D,20050606,000000,5.2500,5.3500,5.2500,5.3000,47644,0
AREEYA,D,20050607,000000,5.2500,5.3000,5.2500,5.2500,29938,0
AREEYA,D,20050608,000000,5.2500,5.3000,5.2500,5.2500,13508,0
AREEYA,D,20050609,000000,5.2500,5.3000,5.2500,5.3000,5750,0
AREEYA,D,20050610,000000,5.2500,5.3000,5.2500,5.3000,28674,0
AREEYA,D,20050613,000000,5.2500,5.3000,5.2500,5.2500,5748,0
AREEYA,D,20050614,000000,5.2500,5.3000,5.2500,5.2500,19994,0
AREEYA,D,20050615,000000,5.3000,5.3000,5.2500,5.3000,39680,0
AREEYA,D,20050616,000000,5.3000,5.3500,5.3000,5.3500,38596,0
AREEYA,D,20050617,000000,5.4000,5.8000,5.4000,5.7000,340356,0
AREEYA,D,20050620,000000,5.8000,5.8000,5.5000,5.5000,223588,0
AREEYA,D,20050621,000000,5.4500,5.5000,5.3500,5.4000,42678,0
AREEYA,D,20050622,000000,5.4000,5.4500,5.4000,5.4000,51282,0
AREEYA,D,20050623,000000,5.4000,5.4500,5.3500,5.4000,8548,0
AREEYA,D,20050624,000000,5.3500,5.4000,5.3500,5.3500,9174,0
AREEYA,D,20050627,000000,5.3500,5.3500,5.2500,5.2500,28464,0
AREEYA,D,20050628,000000,5.2500,5.3000,5.2500,5.3000,15704,0
AREEYA,D,20050629,000000,5.3000,5.3000,5.2000,5.2500,29160,0
AREEYA,D,20050630,000000,5.2500,5.2500,5.1500,5.2500,40902,0
AREEYA,D,20050704,000000,5.2500,5.3000,5.1500,5.2000,13968,0
AREEYA,D,20050705,000000,5.2000,5.2000,5.1000,5.1000,24672,0
AREEYA,D,20050706,000000,5.1000,5.1500,4.9750,5.0000,30870,0
AREEYA,D,20050707,000000,5.0000,5.0500,4.6500,4.9000,23874,0
AREEYA,D,20050708,000000,4.8750,5.0000,4.8750,4.9000,8536,0
AREEYA,D,20050711,000000,4.9500,5.0000,4.8750,4.9000,3420,0
AREEYA,D,20050712,000000,4.9000,4.9250,4.9000,4.9250,1410,0
AREEYA,D,20050713,000000,4.9000,4.9500,4.9000,4.9500,474,0
AREEYA,D,20050714,000000,4.9000,4.9500,4.8750,4.9000,6458,0
AREEYA,D,20050715,000000,4.9000,4.9500,4.8750,4.9500,1950,0
AREEYA,D,20050718,000000,4.8750,4.9500,4.8750,4.9000,3960,0
AREEYA,D,20050719,000000,4.9000,4.9500,4.9000,4.9250,1284,0
AREEYA,D,20050720,000000,4.8750,4.9250,4.8750,4.9250,178,0
AREEYA,D,20050721,000000,4.8750,4.9500,4.8750,4.9500,2454,0
AREEYA,D,20050725,000000,4.8750,4.9500,4.8750,4.9500,450,0
AREEYA,D,20050726,000000,4.9000,4.9500,4.9000,4.9500,244,0
AREEYA,D,20050727,000000,4.8500,4.9000,4.8500,4.9000,650,0
AREEYA,D,20050728,000000,4.9000,4.9000,4.8750,4.9000,1100,0
AREEYA,D,20050729,000000,4.9000,4.9000,4.8500,4.9000,3400,0
AREEYA,D,20050801,000000,4.8500,4.9000,4.8500,4.9000,14840,0
AREEYA,D,20050802,000000,4.9000,4.9000,4.8500,4.9000,1840,0
AREEYA,D,20050803,000000,4.9000,4.9000,4.8500,4.9000,3440,0
AREEYA,D,20050804,000000,4.9000,4.9600,4.9000,4.9400,8249,0
AREEYA,D,20050805,000000,4.9200,4.9600,4.9200,4.9600,1560,0
AREEYA,D,20050808,000000,4.9400,4.9600,4.9400,4.9600,1501,0
AREEYA,D,20050809,000000,4.9600,4.9600,4.9400,4.9400,2697,0
AREEYA,D,20050810,000000,4.9200,4.9400,4.9200,4.9400,1310,0
AREEYA,D,20050811,000000,4.9400,4.9400,4.9000,4.9000,4430,0
AREEYA,D,20050815,000000,4.9000,4.9000,4.8800,4.9000,1090,0
AREEYA,D,20050816,000000,4.9000,4.9200,4.8200,4.8200,2060,0
AREEYA,D,20050817,000000,4.8000,4.8400,4.7800,4.7800,1165,0
AREEYA,D,20050818,000000,4.8200,4.8200,4.8000,4.8000,230,0
AREEYA,D,20050819,000000,4.8000,4.8600,4.7800,4.8600,4088,0
AREEYA,D,20050822,000000,4.8000,4.8400,4.8000,4.8400,1860,0
AREEYA,D,20050823,000000,4.8200,4.8600,4.8200,4.8600,1182,0
AREEYA,D,20050824,000000,4.8200,4.8600,4.8200,4.8600,1982,0
AREEYA,D,20050825,000000,4.8200,4.8600,4.8200,4.8600,580,0
AREEYA,D,20050826,000000,4.8200,4.8600,4.8000,4.8600,870,0
AREEYA,D,20050829,000000,4.8200,4.8600,4.8200,4.8600,640,0
AREEYA,D,20050830,000000,4.8200,4.8600,4.8000,4.8600,724,0
AREEYA,D,20050831,000000,4.8400,4.9600,4.8400,4.9600,570,0
AREEYA,D,20050901,000000,4.9600,4.9600,4.8600,4.9600,310,0
AREEYA,D,20050902,000000,4.9000,4.9600,4.8800,4.9600,1525,0
AREEYA,D,20050905,000000,4.8800,4.9600,4.8800,4.9000,415,0
AREEYA,D,20050906,000000,4.8800,4.9400,4.8600,4.9200,1140,0
AREEYA,D,20050907,000000,4.9000,4.9200,4.8600,4.9000,2770,0
AREEYA,D,20050908,000000,4.8800,4.9000,4.8600,4.9000,234,0
AREEYA,D,20050909,000000,4.9000,4.9000,4.8600,4.9000,614,0
AREEYA,D,20050912,000000,4.9000,4.9000,4.8800,4.9000,670,0
AREEYA,D,20050913,000000,4.8800,4.9000,4.8400,4.8400,1099,0
AREEYA,D,20050914,000000,4.8400,4.8400,4.5200,4.7400,964,0