日付,日経平均,Ｒ始値,Ｒ高値,Ｒ安値,Ｒ終値,Ｒ指数
2004/01/05,"10,825.17","10,506.73","10,862.35","10,506.73","10,683.36","10,639.60"
2004/01/06,"10,813.99","10,621.53","10,945.30","10,621.53","10,768.44","10,736.71"
2004/01/07,"10,757.82","10,717.02","10,852.06","10,710.30","10,763.12","10,757.61"
2004/01/08,"10,837.65","10,746.98","10,888.61","10,727.80","10,818.05","10,797.00"
2004/01/09,"10,965.05","10,793.17","11,008.56","10,793.17","10,886.82","10,868.09"
2004/01/13,"10,849.68","10,854.04","10,965.61","10,790.41","10,848.04","10,859.53"
2004/01/14,"10,863.00","10,850.15","10,883.24","10,730.45","10,856.29","10,838.27"
2004/01/15,"10,665.15","10,854.13","10,881.77","10,665.15","10,776.58","10,794.93"
2004/01/16,"10,857.20","10,826.98","10,857.20","10,715.25","10,807.62","10,805.33"
2004/01/19,"11,036.33","10,814.40","11,044.31","10,814.40","10,913.62","10,894.06"
2004/01/20,"11,103.10","10,878.89","11,193.64","10,878.89","11,010.54","10,986.20"
2004/01/21,"11,002.39","10,964.46","11,163.62","10,964.46","11,012.89","11,017.83"
2004/01/22,"11,000.70","10,995.93","11,115.13","10,995.93","11,025.12","11,027.96"
2004/01/23,"11,069.01","11,014.90","11,139.39","10,937.48","11,060.80","11,041.87"
2004/01/26,"10,972.60","11,044.73","11,044.73","10,872.79","10,986.32","10,991.74"
2004/01/27,"10,928.03","11,006.77","11,075.30","10,916.51","10,985.53","10,994.30"
2004/01/28,"10,852.47","10,992.97","10,992.97","10,799.54","10,906.80","10,924.83"
2004/01/29,"10,779.44","10,936.96","10,936.96","10,666.55","10,830.08","10,847.36"
2004/01/30,"10,783.61","10,867.49","10,867.49","10,729.38","10,818.82","10,824.19"
2004/02/02,"10,776.73","10,835.86","10,861.97","10,765.38","10,802.32","10,814.49"
2004/02/03,"10,641.92","10,814.06","10,814.06","10,507.93","10,690.02","10,711.36"
2004/02/04,"10,447.25","10,733.44","10,733.44","10,418.77","10,587.15","10,620.04"
2004/02/05,"10,464.60","10,638.36","10,638.36","10,374.90","10,519.71","10,545.01"
2004/02/06,"10,460.92","10,561.24","10,561.24","10,399.40","10,488.73","10,504.05"
2004/02/09,"10,402.61","10,514.11","10,595.94","10,359.17","10,457.74","10,478.44"
2004/02/10,"10,365.40","10,477.48","10,477.48","10,299.43","10,389.18","10,411.01"
2004/02/12,"10,459.26","10,446.57","10,557.01","10,430.01","10,430.01","10,455.31"
2004/02/13,"10,557.69","10,435.81","10,572.62","10,413.06","10,471.54","10,469.71"
2004/02/16,"10,548.72","10,459.03","10,617.70","10,459.03","10,516.76","10,509.53"
2004/02/17,"10,701.13","10,496.55","10,721.31","10,496.55","10,607.52","10,580.25"
2004/02/18,"10,676.81","10,568.67","10,798.15","10,568.67","10,663.26","10,646.33"
2004/02/19,"10,753.80","10,630.15","10,813.06","10,630.15","10,709.84","10,693.84"
2004/02/20,"10,720.69","10,681.95","10,765.79","10,676.21","10,709.69","10,706.52"
2004/02/23,"10,868.96","10,699.97","10,893.43","10,699.97","10,793.08","10,771.01"
2004/02/24,"10,644.13","10,760.49","10,856.56","10,629.72","10,713.78","10,735.25"
2004/02/25,"10,658.73","10,730.14","10,730.14","10,617.86","10,691.77","10,695.44"
2004/02/26,"10,815.29","10,705.20","10,815.29","10,690.95","10,742.89","10,736.88"
2004/02/27,"11,041.92","10,729.69","11,069.28","10,729.69","10,888.49","10,852.46"
2004/03/01,"11,271.12","10,832.91","11,329.00","10,832.91","11,065.62","11,012.55"
2004/03/02,"11,361.51","10,984.16","11,386.48","10,984.16","11,202.79","11,142.31"
2004/03/03,"11,351.92","11,126.27","11,430.01","11,126.27","11,296.75","11,247.93"
2004/03/04,"11,401.79","11,237.07","11,480.84","11,237.07","11,368.88","11,332.62"
2004/03/05,"11,537.29","11,322.74","11,537.29","11,322.74","11,446.98","11,410.27"
2004/03/08,"11,502.86","11,403.49","11,643.37","11,403.49","11,500.40","11,483.85"
2004/03/09,"11,532.04","11,466.48","11,532.04","11,439.04","11,493.74","11,484.19"
2004/03/10,"11,433.24","11,484.20","11,492.57","11,353.90","11,472.23","11,458.89"
2004/03/11,"11,297.04","11,476.42","11,476.42","11,237.04","11,384.50","11,398.22"
2004/03/12,"11,162.75","11,416.68","11,416.68","11,045.94","11,265.91","11,292.07"
2004/03/15,"11,317.90","11,318.69","11,348.40","11,278.05","11,301.16","11,309.56"
2004/03/16,"11,242.29","11,307.30","11,311.07","11,236.35","11,260.21","11,276.48"
2004/03/17,"11,436.86","11,276.70","11,478.35","11,276.70","11,349.63","11,340.70"
2004/03/18,"11,484.28","11,324.10","11,647.71","11,324.10","11,418.86","11,417.52"
2004/03/19,"11,418.51","11,385.69","11,487.73","11,364.36","11,413.00","11,410.52"
2004/03/22,"11,318.51","11,403.44","11,403.44","11,284.84","11,374.13","11,371.46"
2004/03/23,"11,281.09","11,384.40","11,384.40","11,071.66","11,296.16","11,295.51"
2004/03/24,"11,364.99","11,353.51","11,384.69","11,234.70","11,340.26","11,333.38"
2004/03/25,"11,530.91","11,344.90","11,530.91","11,344.90","11,428.26","11,410.64"
2004/03/26,"11,770.65","11,399.08","11,782.18","11,399.08","11,583.22","11,539.66"
2004/03/29,"11,718.24","11,518.77","11,843.34","11,518.77","11,665.84","11,634.15"
2004/03/30,"11,693.68","11,614.36","11,869.00","11,614.36","11,713.48","11,698.10"
2004/03/31,"11,715.39","11,678.78","11,783.83","11,592.83","11,701.68","11,691.51"
2004/04/01,"11,683.42","11,693.66","11,813.70","11,648.48","11,710.07","11,712.97"
2004/04/02,"11,815.95","11,704.32","11,843.93","11,704.32","11,746.52","11,745.17"
2004/04/05,"11,958.32","11,731.75","12,003.92","11,731.75","11,855.04","11,828.48"
2004/04/06,"12,079.70","11,811.88","12,095.64","11,811.88","11,954.97","11,918.79"
2004/04/07,"12,019.62","11,904.88","12,097.70","11,904.88","11,991.67","11,973.18"
2004/04/08,"12,092.59","11,961.29","12,119.31","11,961.29","12,052.13","12,025.47"
2004/04/09,"11,897.51","12,020.33","12,020.33","11,862.34","11,988.65","11,980.80"
2004/04/12,"12,042.70","11,999.75","12,085.07","11,926.48","12,011.76","12,006.76"
2004/04/13,"12,127.82","12,007.55","12,170.96","12,007.55","12,068.67","12,060.25"
2004/04/14,"12,098.18","12,047.28","12,134.27","12,034.46","12,078.04","12,072.46"
2004/04/15,"11,800.40","12,067.27","12,189.98","11,770.40","11,983.25","12,003.24"
2004/04/16,"11,824.56","12,012.66","12,012.66","11,690.24","11,877.80","11,902.73"
2004/04/19,"11,764.21","11,925.01","11,925.01","11,623.65","11,807.33","11,825.75"
2004/04/20,"11,952.26","11,883.82","12,037.95","11,768.08","11,873.83","11,886.06"
2004/04/21,"11,944.30","11,877.33","12,001.27","11,877.33","11,890.75","11,903.58"
2004/04/22,"11,980.10","11,886.05","12,074.14","11,886.05","11,957.05","11,946.98"
2004/04/23,"12,120.66","11,932.20","12,120.66","11,932.20","12,026.74","12,003.00"
2004/04/26,"12,163.89","11,993.64","12,195.66","11,993.64","12,098.21","12,070.88"
2004/04/27,"12,044.88","12,061.60","12,115.05","12,025.21","12,075.10","12,070.07"
2004/04/28,"12,004.29","12,070.37","12,085.39","11,969.33","12,041.65","12,044.07"
2004/04/30,"11,761.79","12,051.71","12,051.71","11,652.17","11,895.68","11,920.11"
2004/05/06,"11,571.34","11,950.29","11,950.29","11,554.02","11,757.18","11,803.78"
2004/05/07,"11,438.82","11,824.78","11,824.78","11,438.82","11,609.13","11,670.60"
2004/05/10,"10,884.70","11,684.61","11,684.61","10,838.93","11,251.39","11,363.16"
2004/05/11,"10,907.18","11,403.02","11,403.02","10,790.13","11,076.64","11,164.88"
2004/05/12,"11,153.58","11,190.88","11,190.88","10,984.79","11,093.50","11,115.96"
2004/05/13,"10,825.10","11,127.59","11,127.59","10,825.10","10,945.79","11,001.42"
2004/05/14,"10,849.63","11,009.42","11,009.42","10,739.49","10,877.17","10,909.33"
2004/05/17,"10,505.05","10,923.47","10,923.47","10,489.84","10,714.36","10,764.07"
2004/05/18,"10,711.09","10,787.55","10,787.55","10,524.50","10,705.23","10,709.41"
2004/05/19,"10,967.74","10,734.05","10,993.08","10,716.23","10,796.90","10,800.44"
2004/05/20,"10,862.04","10,774.90","11,045.66","10,760.69","10,860.88","10,853.48"
2004/05/21,"11,070.25","10,830.78","11,076.43","10,830.78","10,943.98","10,918.89"
2004/05/24,"11,101.64","10,904.36","11,170.27","10,904.36","11,037.00","11,003.94"
2004/05/25,"10,962.93","10,990.57","11,071.51","10,927.44","11,006.40","11,000.14"
2004/05/26,"11,152.09","11,000.86","11,213.79","11,000.86","11,093.41","11,074.91"
2004/05/27,"11,166.03","11,061.01","11,219.46","11,061.01","11,130.45","11,116.35"
2004/05/28,"11,309.57","11,106.14","11,345.40","11,106.14","11,210.83","11,189.64"
2004/05/31,"11,236.37","11,174.18","11,297.15","11,100.85","11,209.55","11,197.19"
2004/06/01,"11,296.76","11,197.16","11,338.47","11,170.09","11,273.47","11,248.00"
2004/06/02,"11,242.34","11,246.76","11,283.21","11,184.73","11,260.21","11,248.10"
2004/06/03,"11,027.05","11,255.50","11,358.51","10,963.56","11,180.07","11,192.58"
2004/06/04,"11,128.05","11,206.48","11,206.48","11,017.25","11,136.63","11,145.84"
2004/06/07,"11,439.92","11,161.08","11,485.63","11,161.08","11,290.36","11,269.04"
2004/06/08,"11,521.93","11,245.11","11,542.59","11,245.11","11,377.84","11,349.99"
2004/06/09,"11,449.74","11,331.38","11,521.06","11,331.38","11,414.79","11,397.75"
2004/06/10,"11,575.97","11,385.59","11,624.71","11,367.40","11,513.23","11,475.59"
2004/06/11,"11,526.82","11,468.55","11,637.73","11,468.55","11,543.26","11,527.88"
2004/06/14,"11,491.66","11,517.11","11,622.80","11,475.31","11,521.64","11,529.65"
2004/06/15,"11,387.70","11,520.05","11,520.05","11,349.43","11,446.58","11,461.00"
2004/06/16,"11,641.72","11,472.30","11,673.48","11,472.30","11,555.68","11,540.57"
2004/06/17,"11,607.90","11,526.49","11,649.33","11,510.18","11,568.11","11,561.58"
2004/06/18,"11,382.08","11,553.54","11,555.20","11,310.16","11,461.83","11,475.04"
2004/06/21,"11,600.16","11,493.94","11,729.13","11,474.39","11,562.24","11,558.34"
2004/06/22,"11,581.27","11,538.33","11,581.27","11,472.08","11,548.29","11,538.59"
2004/06/23,"11,580.56","11,544.80","11,678.84","11,544.80","11,571.18","11,578.13"
2004/06/24,"11,744.15","11,561.94","11,744.15","11,561.94","11,649.78","11,628.91"
2004/06/25,"11,780.40","11,619.03","11,780.40","11,619.03","11,710.77","11,684.15"
2004/06/28,"11,884.06","11,678.65","11,884.06","11,678.65","11,792.26","11,760.22"
2004/06/29,"11,860.81","11,752.49","11,885.50","11,752.49","11,831.18","11,807.44"
2004/06/30,"11,858.87","11,803.63","11,887.95","11,803.63","11,855.08","11,839.12"
2004/07/01,"11,896.01","11,837.07","11,988.12","11,837.07","11,894.69","11,886.25"
2004/07/02,"11,721.49","11,874.52","11,874.52","11,693.00","11,797.15","11,812.03"
2004/07/05,"11,541.71","11,824.23","11,824.23","11,511.49","11,679.32","11,711.73"
2004/07/06,"11,475.27","11,730.04","11,730.04","11,475.27","11,592.61","11,630.32"
2004/07/07,"11,384.86","11,640.72","11,640.72","11,251.35","11,462.89","11,501.73"
2004/07/08,"11,322.23","11,525.14","11,525.14","11,279.55","11,399.20","11,431.73"
2004/07/09,"11,423.53","11,443.29","11,449.45","11,283.08","11,395.71","11,397.79"
2004/07/12,"11,582.28","11,412.37","11,598.90","11,412.37","11,484.88","11,473.67"
2004/07/13,"11,608.62","11,459.50","11,608.62","11,459.50","11,531.93","11,514.53"
2004/07/14,"11,356.65","11,506.57","11,664.00","11,356.65","11,515.26","11,511.44"
2004/07/15,"11,409.14","11,512.21","11,512.21","11,315.97","11,428.95","11,444.81"
2004/07/16,"11,436.00","11,458.10","11,475.12","11,243.28","11,427.52","11,412.39"
2004/07/20,"11,258.37","11,438.23","11,438.23","11,191.76","11,334.33","11,353.86"
2004/07/21,"11,433.86","11,401.86","11,433.86","11,326.68","11,379.31","11,385.27"
2004/07/22,"11,285.04","11,387.21","11,387.21","11,227.95","11,322.56","11,333.73"
2004/07/23,"11,187.33","11,345.19","11,345.19","11,170.54","11,263.86","11,282.19"
2004/07/26,"11,159.55","11,292.33","11,292.33","11,065.72","11,199.54","11,215.90"
2004/07/27,"11,031.54","11,232.02","11,232.02","11,028.35","11,146.33","11,162.37"
2004/07/28,"11,204.37","11,176.32","11,236.03","11,132.92","11,155.84","11,170.50"
2004/07/29,"11,116.84","11,163.01","11,189.28","11,018.79","11,109.37","11,121.00"
2004/07/30,"11,325.78","11,128.15","11,325.99","11,128.15","11,222.93","11,200.61"
2004/08/02,"11,222.24","11,189.75","11,279.71","11,161.84","11,215.17","11,210.68"
2004/08/03,"11,140.57","11,206.27","11,258.88","11,102.50","11,196.31","11,193.59"
2004/08/04,"11,010.02","11,199.80","11,199.80","10,888.78","11,084.35","11,099.86"
2004/08/05,"11,060.89","11,124.76","11,124.76","10,981.32","11,089.92","11,086.34"
2004/08/06,"10,972.57","11,102.12","11,102.12","10,894.65","11,011.50","11,029.78"
2004/08/09,"10,908.70","11,043.22","11,043.22","10,737.42","10,932.99","10,946.32"
2004/08/10,"10,953.55","10,971.57","10,972.07","10,849.70","10,952.40","10,943.35"
2004/08/11,"11,049.46","10,959.11","11,076.38","10,959.11","11,005.22","10,997.87"
2004/08/12,"11,028.07","10,989.07","11,091.64","10,989.07","11,018.70","11,018.51"
2004/08/13,"10,757.20","11,008.32","11,008.32","10,757.20","10,904.42","10,923.18"
2004/08/16,"10,687.81","10,940.79","10,940.79","10,545.89","10,778.32","10,807.28"
2004/08/17,"10,725.97","10,835.19","10,835.19","10,705.74","10,769.57","10,786.27"
2004/08/18,"10,774.26","10,792.54","10,792.54","10,659.21","10,737.79","10,747.50"
2004/08/19,"10,903.53","10,756.96","10,908.74","10,756.96","10,810.75","10,804.67"
2004/08/20,"10,889.14","10,791.92","10,938.94","10,791.92","10,856.74","10,843.43"
2004/08/23,"10,960.97","10,834.05","11,007.64","10,834.05","10,909.67","10,894.49"
2004/08/24,"10,985.33","10,883.20","11,016.12","10,883.20","10,951.78","10,933.93"
2004/08/25,"11,130.02","10,927.77","11,143.75","10,927.77","11,038.48","11,009.90"
2004/08/26,"11,129.33","10,999.73","11,225.95","10,999.73","11,096.71","11,077.84"
2004/08/27,"11,209.59","11,062.76","11,209.59","11,062.76","11,143.44","11,120.85"
2004/08/30,"11,184.53","11,115.20","11,226.30","11,115.20","11,173.66","11,158.07"
2004/08/31,"11,081.79","11,153.19","11,154.28","11,042.29","11,134.61","11,127.15"
2004/09/01,"11,127.35","11,141.12","11,169.43","11,102.41","11,132.92","11,135.97"
2004/09/02,"11,152.75","11,138.24","11,190.51","11,097.81","11,136.75","11,139.59"
2004/09/03,"11,022.49","11,137.28","11,186.82","11,013.36","11,079.32","11,100.73"
2004/09/06,"11,244.37","11,099.61","11,270.36","11,057.32","11,167.79","11,149.43"
2004/09/07,"11,298.94","11,143.92","11,312.06","11,143.92","11,222.15","11,204.54"
2004/09/08,"11,279.19","11,194.76","11,357.85","11,194.76","11,252.46","11,245.98"
2004/09/09,"11,170.96","11,214.96","11,330.33","11,145.79","11,227.99","11,228.09"
2004/09/10,"11,083.23","11,223.43","11,223.43","10,960.03","11,137.89","11,143.89"
2004/09/13,"11,253.11","11,167.83","11,257.85","11,131.03","11,197.18","11,188.93"
2004/09/14,"11,295.58","11,186.90","11,352.42","11,186.90","11,236.91","11,235.32"
2004/09/15,"11,158.58","11,204.41","11,285.80","11,158.58","11,208.46","11,212.02"
2004/09/16,"11,139.36","11,207.04","11,207.04","11,089.82","11,175.91","11,174.53"
2004/09/17,"11,082.49","11,186.81","11,186.81","11,046.10","11,130.23","11,139.78"
2004/09/21,"11,080.87","11,150.04","11,151.11","11,059.95","11,115.12","11,120.65"
2004/09/22,"11,019.41","11,127.35","11,135.46","10,963.82","11,050.56","11,069.45"
2004/09/24,"10,895.16","11,077.44","11,077.44","10,826.40","10,968.73","10,990.31"
2004/09/27,"10,859.32","11,006.79","11,006.79","10,782.56","10,911.05","10,929.53"
2004/09/28,"10,815.57","10,944.56","10,944.56","10,737.78","10,856.39","10,873.36"
2004/09/29,"10,786.10","10,887.25","10,887.25","10,770.23","10,835.20","10,846.06"
2004/09/30,"10,823.57","10,853.42","10,928.19","10,823.57","10,832.96","10,852.38"
2004/10/01,"10,985.17","10,840.13","10,987.18","10,840.13","10,895.66","10,887.78"
2004/10/04,"11,279.63","10,876.22","11,282.65","10,876.22","11,069.89","11,024.65"
2004/10/05,"11,281.83","11,002.10","11,304.72","11,002.10","11,162.61","11,119.41"
2004/10/06,"11,385.38","11,106.42","11,408.10","11,106.42","11,279.97","11,229.01"
2004/10/07,"11,354.59","11,219.22","11,410.40","11,219.22","11,334.00","11,298.91"
2004/10/08,"11,349.35","11,293.82","11,370.34","11,293.82","11,342.67","11,326.93"
2004/10/12,"11,201.81","11,325.57","11,325.57","11,182.50","11,291.02","11,287.33"
2004/10/13,"11,195.99","11,303.12","11,306.87","11,195.99","11,248.10","11,262.96"
2004/10/14,"11,034.29","11,267.36","11,267.36","11,033.31","11,144.60","11,177.20"
2004/10/15,"10,982.95","11,187.57","11,187.57","10,913.21","11,055.04","11,086.62"
2004/10/18,"10,965.62","11,101.43","11,101.43","10,914.47","11,017.36","11,035.24"
2004/10/19,"11,064.86","11,046.79","11,106.82","11,024.38","11,034.87","11,048.09"
2004/10/20,"10,882.18","11,039.05","11,039.05","10,853.89","10,946.47","10,969.62"
2004/10/21,"10,789.23","10,978.88","10,978.88","10,753.07","10,873.47","10,897.33"
2004/10/22,"10,857.13","10,910.37","10,910.37","10,811.15","10,869.52","10,876.81"
2004/10/25,"10,659.15","10,883.83","10,883.83","10,575.23","10,748.54","10,776.02"
2004/10/26,"10,672.46","10,795.89","10,795.89","10,626.60","10,717.32","10,734.94"
2004/10/27,"10,691.95","10,744.83","10,777.43","10,657.15","10,710.51","10,721.35"
2004/10/28,"10,853.12","10,722.53","10,895.09","10,722.53","10,764.67","10,768.85"
2004/10/29,"10,771.42","10,749.91","10,805.12","10,719.10","10,757.78","10,757.26"
2004/11/01,"10,734.71","10,755.02","10,755.02","10,690.95","10,748.80","10,741.75"
2004/11/02,"10,887.81","10,750.98","10,895.70","10,750.98","10,824.90","10,805.90"
2004/11/04,"10,946.27","10,799.02","11,005.20","10,799.02","10,889.66","10,871.15"
2004/11/05,"11,061.77","10,857.93","11,089.60","10,857.93","10,963.20","10,940.41"
2004/11/08,"10,983.83","10,926.35","11,096.45","10,926.35","10,994.80","10,983.22"
2004/11/09,"10,964.87","10,970.84","11,040.44","10,945.10","10,984.02","10,983.64"
2004/11/10,"10,994.96","10,979.40","11,030.22","10,965.91","10,988.28","10,989.32"
2004/11/11,"10,846.92","10,985.17","11,048.29","10,845.07","10,943.44","10,954.95"
2004/11/12,"11,019.98","10,958.05","11,026.93","10,841.43","10,934.30","10,940.20"
2004/11/15,"11,227.57","10,942.62","11,231.14","10,942.62","11,086.20","11,050.53"
2004/11/16,"11,161.75","11,035.94","11,268.81","11,035.94","11,133.84","11,115.54"
2004/11/17,"11,131.29","11,099.57","11,192.33","11,099.57","11,132.22","11,128.63"
2004/11/18,"11,082.42","11,120.79","11,235.32","11,062.73","11,149.42","11,142.13"
2004/11/19,"11,082.84","11,139.39","11,158.45","11,077.09","11,105.72","11,118.15"
2004/11/22,"10,849.39","11,117.51","11,117.51","10,769.52","10,964.63","10,995.81"
2004/11/24,"10,872.33","11,018.14","11,018.14","10,828.11","10,931.83","10,950.50"
2004/11/25,"10,900.34","10,962.04","10,962.04","10,818.24","10,906.55","10,914.95"
2004/11/26,"10,833.75","10,925.98","10,927.44","10,816.38","10,876.65","10,887.40"
2004/11/29,"10,977.89","10,893.92","11,013.30","10,844.31","10,924.88","10,918.45"
2004/11/30,"10,899.25","10,914.04","10,923.56","10,841.27","10,900.62","10,897.91"
2004/12/01,"10,784.25","10,905.32","10,905.32","10,721.59","10,837.16","10,846.30"
2004/12/02,"10,973.07","10,861.02","10,995.38","10,861.02","10,919.54","10,907.79"
2004/12/03,"11,074.89","10,899.05","11,107.10","10,899.05","10,987.36","10,970.52"
2004/12/06,"10,981.96","10,956.44","11,026.86","10,956.44","10,977.32","10,976.88"
2004/12/07,"10,873.63","10,970.01","11,001.68","10,863.81","10,946.42","10,947.76"
2004/12/08,"10,941.37","10,954.68","10,954.68","10,808.44","10,921.26","10,916.38"
2004/12/09,"10,776.63","10,932.96","10,932.96","10,742.73","10,856.80","10,869.52"
2004/12/10,"10,756.80","10,883.46","10,883.46","10,730.38","10,808.70","10,826.80"
2004/12/13,"10,789.25","10,834.87","10,854.76","10,785.59","10,807.39","10,818.52"
2004/12/14,"10,915.58","10,817.01","10,941.70","10,817.01","10,856.14","10,854.10"
2004/12/15,"10,956.46","10,842.44","10,999.92","10,842.44","10,895.55","10,890.81"
2004/12/16,"10,924.37","10,876.96","10,980.21","10,871.69","10,907.03","10,905.82"
2004/12/17,"11,078.32","10,896.50","11,130.82","10,896.50","11,005.37","10,980.92"
2004/12/20,"11,103.42","10,967.26","11,129.13","10,967.26","11,047.22","11,027.55"
2004/12/21,"11,125.92","11,019.23","11,186.71","11,019.23","11,096.33","11,079.27"
2004/12/22,"11,209.44","11,069.34","11,240.18","11,069.34","11,152.79","11,132.58"
2004/12/24,"11,365.48","11,123.57","11,369.98","11,123.57","11,253.05","11,218.59"
2004/12/27,"11,362.35","11,207.73","11,383.10","11,207.73","11,302.54","11,276.46"
2004/12/28,"11,424.13","11,269.35","11,424.13","11,269.35","11,363.57","11,334.40"
2004/12/29,"11,381.56","11,330.59","11,500.95","11,330.59","11,401.87","11,388.68"
2004/12/30,"11,488.76","11,376.92","11,489.28","11,376.92","11,436.24","11,420.36"