日付,日経平均,Ｒ始値,Ｒ高値,Ｒ安値,Ｒ終値,Ｒ指数
2005/01/04,"11,517.75","11,415.48","11,547.02","11,415.48","11,478.27","11,463.57"
2005/01/05,"11,437.52","11,437.46","11,461.10","11,416.97","11,456.23","11,445.80"
2005/01/06,"11,492.26","11,449.65","11,492.26","11,372.21","11,478.56","11,455.89"
2005/01/07,"11,433.24","11,468.44","11,528.69","11,432.19","11,478.25","11,476.53"
2005/01/11,"11,539.99","11,474.81","11,580.69","11,474.81","11,502.31","11,503.91"
2005/01/12,"11,453.39","11,492.68","11,548.89","11,449.49","11,481.34","11,490.13"
2005/01/13,"11,358.22","11,485.31","11,485.31","11,355.05","11,421.24","11,436.90"
2005/01/14,"11,438.39","11,443.67","11,491.18","11,320.49","11,427.45","11,424.30"
2005/01/17,"11,487.10","11,433.13","11,535.86","11,433.13","11,452.24","11,458.21"
2005/01/18,"11,423.26","11,445.54","11,509.40","11,401.32","11,429.21","11,442.01"
2005/01/19,"11,405.34","11,434.93","11,486.93","11,396.43","11,430.67","11,435.41"
2005/01/20,"11,284.77","11,432.17","11,432.17","11,259.27","11,356.04","11,371.63"
2005/01/21,"11,238.37","11,382.69","11,382.69","11,222.24","11,303.66","11,323.02"
2005/01/24,"11,289.49","11,331.32","11,331.32","11,212.63","11,290.57","11,294.56"
2005/01/25,"11,276.91","11,304.84","11,304.84","11,214.60","11,274.50","11,277.16"
2005/01/26,"11,376.57","11,285.13","11,379.57","11,285.13","11,322.78","11,316.56"
2005/01/27,"11,341.31","11,309.59","11,390.09","11,309.59","11,337.96","11,334.83"
2005/01/28,"11,320.58","11,328.03","11,340.28","11,218.88","11,318.92","11,308.08"
2005/01/31,"11,387.59","11,322.11","11,467.50","11,266.09","11,376.02","11,359.47"
2005/02/01,"11,384.40","11,357.14","11,422.02","11,330.06","11,374.01","11,370.47"
2005/02/02,"11,407.14","11,368.10","11,447.28","11,368.10","11,390.92","11,390.80"
2005/02/03,"11,389.35","11,382.93","11,444.18","11,344.41","11,389.55","11,389.48"
2005/02/04,"11,360.40","11,387.23","11,387.23","11,271.04","11,370.81","11,361.02"
2005/02/07,"11,499.86","11,376.56","11,531.25","11,376.56","11,443.82","11,430.37"
2005/02/08,"11,490.43","11,420.28","11,519.03","11,420.28","11,459.87","11,453.24"
2005/02/09,"11,473.35","11,446.01","11,538.13","11,446.01","11,471.64","11,472.04"
2005/02/10,"11,553.56","11,462.67","11,553.73","11,414.99","11,510.92","11,490.01"
2005/02/14,"11,632.20","11,494.03","11,677.57","11,494.03","11,578.22","11,559.70"
2005/02/15,"11,646.49","11,548.75","11,676.26","11,548.75","11,605.50","11,593.65"
2005/02/16,"11,601.68","11,585.63","11,684.91","11,585.46","11,621.63","11,617.15"
2005/02/17,"11,582.72","11,598.24","11,638.18","11,574.06","11,605.38","11,603.84"
2005/02/18,"11,660.12","11,602.87","11,660.12","11,562.93","11,621.46","11,613.50"
2005/02/21,"11,651.02","11,614.95","11,690.49","11,614.95","11,645.03","11,640.07"
2005/02/22,"11,597.71","11,634.50","11,651.51","11,592.04","11,622.48","11,625.25"
2005/02/23,"11,500.18","11,626.69","11,626.69","11,452.42","11,555.65","11,568.05"
2005/02/24,"11,531.15","11,580.52","11,580.52","11,507.20","11,554.83","11,557.60"
2005/02/25,"11,658.25","11,563.83","11,677.20","11,563.83","11,594.11","11,595.34"
2005/02/28,"11,740.60","11,583.51","11,754.90","11,583.51","11,660.38","11,644.10"
2005/03/01,"11,780.53","11,633.47","11,780.53","11,633.47","11,711.81","11,690.62"
2005/03/02,"11,813.71","11,684.39","11,831.69","11,684.39","11,767.73","11,743.66"
2005/03/03,"11,856.46","11,738.55","11,856.46","11,738.55","11,812.84","11,789.16"
2005/03/04,"11,873.05","11,786.83","11,881.98","11,769.67","11,845.36","11,824.21"
2005/03/07,"11,925.36","11,824.87","11,975.46","11,824.87","11,889.37","11,876.84"
2005/03/08,"11,886.91","11,866.79","11,936.84","11,866.79","11,890.17","11,888.21"
2005/03/09,"11,966.69","11,881.98","11,966.69","11,881.98","11,927.71","11,915.15"
2005/03/10,"11,864.91","11,897.99","11,959.18","11,863.54","11,906.38","11,905.94"
2005/03/11,"11,923.89","11,903.44","11,964.21","11,838.02","11,909.62","11,905.24"
2005/03/14,"11,850.25","11,907.45","11,955.29","11,850.25","11,882.26","11,895.39"
2005/03/15,"11,821.09","11,891.08","11,912.81","11,785.16","11,848.18","11,859.17"
2005/03/16,"11,873.18","11,863.20","11,873.18","11,793.03","11,855.06","11,849.78"
2005/03/17,"11,775.50","11,857.91","11,857.91","11,754.98","11,814.62","11,822.72"
2005/03/18,"11,879.81","11,829.78","11,922.54","11,790.96","11,844.21","11,844.78"
2005/03/22,"11,841.97","11,839.16","11,889.13","11,830.96","11,846.59","11,849.22"
2005/03/23,"11,739.12","11,843.99","11,843.99","11,681.16","11,781.67","11,790.88"
2005/03/24,"11,745.97","11,803.49","11,819.37","11,706.27","11,771.15","11,776.46"
2005/03/25,"11,761.10","11,782.48","11,802.70","11,732.80","11,766.23","11,770.80"
2005/03/28,"11,792.30","11,771.92","11,816.72","11,709.79","11,766.74","11,766.87"
2005/03/29,"11,599.82","11,768.56","11,809.66","11,563.12","11,680.80","11,704.60"
2005/03/30,"11,565.88","11,711.52","11,711.52","11,506.85","11,626.38","11,641.93"
2005/03/31,"11,668.95","11,656.18","11,668.95","11,590.72","11,645.94","11,643.13"
2005/04/01,"11,723.63","11,649.53","11,723.63","11,557.13","11,660.27","11,650.95"
2005/04/04,"11,667.54","11,656.50","11,701.19","11,652.66","11,668.85","11,668.45"
2005/04/05,"11,774.31","11,664.52","11,786.65","11,664.52","11,724.37","11,709.81"
2005/04/06,"11,827.16","11,703.42","11,841.25","11,703.42","11,773.09","11,755.42"
2005/04/07,"11,810.99","11,748.70","11,848.49","11,748.70","11,796.80","11,785.37"
2005/04/08,"11,874.75","11,779.96","11,911.90","11,779.96","11,840.15","11,827.03"
2005/04/11,"11,745.64","11,801.03","11,847.92","11,744.86","11,803.91","11,800.68"
2005/04/12,"11,670.30","11,802.90","11,802.90","11,657.66","11,738.85","11,752.01"
2005/04/13,"11,637.52","11,761.27","11,761.27","11,602.94","11,688.31","11,704.48"
2005/04/14,"11,563.17","11,713.85","11,713.85","11,474.82","11,612.74","11,631.88"
2005/04/15,"11,370.69","11,648.13","11,648.13","11,343.73","11,498.94","11,535.23"
2005/04/18,"10,938.44","11,551.16","11,551.16","10,920.66","11,236.44","11,314.94"
2005/04/19,"11,065.86","11,346.60","11,346.60","10,966.46","11,159.14","11,205.14"
2005/04/20,"11,088.58","11,224.76","11,224.76","11,052.38","11,122.62","11,153.47"
2005/04/21,"10,984.39","11,158.37","11,158.37","10,770.58","10,989.67","11,023.45"
2005/04/22,"11,045.95","11,048.72","11,134.99","11,036.16","11,036.16","11,055.77"
2005/04/25,"11,073.77","11,044.32","11,114.45","11,020.59","11,043.75","11,051.81"
2005/04/26,"11,035.83","11,043.95","11,085.75","11,019.94","11,039.43","11,045.03"
2005/04/27,"11,005.42","11,041.02","11,041.02","10,968.58","11,018.02","11,019.36"
2005/04/28,"11,008.90","11,026.07","11,026.07","10,892.71","10,996.74","10,991.62"
2005/05/02,"11,002.11","11,007.01","11,035.95","10,913.97","11,005.67","10,995.77"
2005/05/06,"11,192.17","11,006.14","11,192.17","11,006.14","11,095.33","11,074.31"
2005/05/09,"11,171.32","11,064.11","11,199.10","11,064.11","11,129.01","11,113.65"
2005/05/10,"11,159.46","11,106.29","11,211.36","11,106.29","11,153.56","11,143.50"
2005/05/11,"11,120.70","11,122.84","11,129.45","11,038.26","11,129.45","11,112.60"
2005/05/12,"11,077.94","11,127.13","11,135.50","11,069.69","11,120.84","11,116.33"
2005/05/13,"11,049.11","11,123.05","11,123.05","11,017.79","11,077.94","11,086.71"
2005/05/16,"10,947.22","11,093.73","11,093.73","10,935.53","11,016.28","11,035.09"
2005/05/17,"10,825.39","11,043.39","11,066.76","10,788.59","10,950.02","10,965.91"
2005/05/18,"10,835.41","10,982.71","10,982.71","10,821.41","10,884.74","10,915.01"
2005/05/19,"11,077.16","10,919.03","11,102.43","10,919.03","10,960.95","10,967.06"
2005/05/20,"11,037.29","10,946.28","11,110.45","10,946.28","10,994.20","10,993.61"
2005/05/23,"11,158.65","10,977.43","11,163.54","10,977.43","11,069.70","11,046.89"
2005/05/24,"11,133.65","11,037.40","11,199.23","11,037.40","11,115.86","11,097.06"
2005/05/25,"11,014.43","11,064.87","11,127.90","10,988.37","11,077.21","11,067.77"
2005/05/26,"11,027.94","11,072.89","11,072.89","10,978.85","11,045.70","11,045.89"
2005/05/27,"11,192.33","11,055.22","11,192.33","11,055.22","11,110.83","11,101.24"
2005/05/30,"11,266.33","11,091.36","11,302.52","11,091.36","11,187.23","11,166.50"
2005/05/31,"11,276.59","11,153.67","11,297.33","11,153.67","11,223.34","11,206.64"
2005/06/01,"11,329.67","11,198.95","11,329.67","11,198.95","11,278.16","11,253.74"
2005/06/02,"11,280.05","11,250.43","11,374.69","11,250.43","11,303.81","11,293.38"
2005/06/03,"11,300.05","11,285.12","11,317.94","11,233.65","11,291.16","11,284.53"
2005/06/06,"11,270.62","11,289.04","11,289.04","11,184.60","11,275.78","11,266.11"
2005/06/07,"11,217.45","11,280.43","11,280.43","11,179.13","11,246.12","11,249.25"
2005/06/08,"11,281.03","11,268.42","11,322.43","11,229.86","11,262.56","11,268.55"
2005/06/09,"11,160.88","11,264.62","11,294.43","11,148.36","11,211.34","11,228.01"
2005/06/10,"11,304.23","11,230.00","11,331.37","11,173.93","11,265.20","11,252.22"
2005/06/13,"11,311.51","11,252.87","11,371.82","11,252.87","11,290.73","11,288.47"
2005/06/14,"11,335.92","11,277.48","11,363.48","11,277.48","11,307.36","11,304.26"
2005/06/15,"11,415.88","11,296.90","11,429.93","11,296.90","11,360.35","11,345.51"
2005/06/16,"11,416.38","11,338.14","11,462.52","11,338.14","11,396.35","11,383.12"
2005/06/17,"11,514.03","11,375.97","11,514.03","11,375.97","11,448.57","11,429.23"
2005/06/20,"11,483.35","11,423.15","11,539.18","11,423.15","11,476.12","11,464.56"
2005/06/21,"11,488.74","11,457.58","11,511.23","11,457.58","11,482.52","11,476.91"
2005/06/22,"11,547.28","11,473.78","11,560.60","11,445.43","11,517.27","11,501.65"
2005/06/23,"11,576.75","11,502.05","11,576.75","11,502.05","11,543.51","11,531.78"
2005/06/24,"11,537.03","11,529.00","11,537.03","11,472.61","11,532.32","11,522.32"
2005/06/27,"11,414.28","11,531.15","11,531.15","11,378.99","11,483.28","11,485.84"
2005/06/28,"11,513.83","11,500.04","11,519.48","11,413.84","11,506.11","11,491.44"
2005/06/29,"11,577.44","11,503.98","11,594.57","11,503.98","11,535.80","11,532.34"
2005/06/30,"11,584.01","11,524.66","11,589.63","11,524.66","11,551.80","11,546.80"
2005/07/01,"11,630.13","11,542.30","11,663.66","11,540.93","11,595.56","11,584.49"
2005/07/04,"11,651.55","11,576.91","11,664.22","11,576.91","11,624.00","11,611.08"
2005/07/05,"11,616.70","11,607.51","11,658.26","11,606.76","11,625.02","11,623.14"
2005/07/06,"11,603.53","11,618.89","11,676.20","11,603.53","11,630.96","11,630.91"
2005/07/07,"11,590.14","11,626.73","11,626.73","11,567.51","11,600.96","11,606.12"
2005/07/08,"11,565.99","11,609.98","11,653.26","11,563.84","11,595.80","11,603.60"
2005/07/11,"11,674.79","11,600.77","11,713.12","11,600.77","11,631.36","11,632.24"
2005/07/12,"11,692.14","11,620.65","11,738.30","11,620.65","11,662.89","11,657.86"
2005/07/13,"11,659.84","11,648.10","11,707.96","11,648.10","11,660.50","11,663.24"
2005/07/14,"11,764.26","11,656.15","11,784.51","11,656.15","11,715.30","11,702.19"
2005/07/15,"11,758.68","11,694.59","11,828.31","11,694.59","11,747.49","11,738.92"
2005/07/19,"11,764.84","11,728.97","11,770.56","11,728.97","11,745.71","11,742.88"
2005/07/20,"11,789.35","11,739.85","11,816.99","11,739.85","11,775.71","11,767.65"
2005/07/21,"11,786.73","11,763.15","11,867.23","11,763.15","11,796.64","11,794.45"
2005/07/22,"11,695.05","11,784.91","11,784.91","11,650.37","11,730.53","11,739.83"
2005/07/25,"11,762.65","11,765.87","11,782.21","11,718.66","11,752.58","11,755.19"
2005/07/26,"11,737.96","11,757.24","11,772.68","11,719.02","11,742.23","11,747.19"
2005/07/27,"11,835.08","11,747.49","11,848.66","11,747.49","11,788.77","11,781.55"
2005/07/28,"11,858.31","11,774.32","11,889.86","11,774.32","11,819.08","11,812.23"
2005/07/29,"11,899.60","11,803.41","11,913.50","11,803.41","11,859.42","11,845.10"
2005/08/01,"11,946.92","11,839.81","11,972.84","11,839.81","11,905.66","11,889.42"
2005/08/02,"11,940.20","11,882.60","11,982.20","11,882.60","11,929.90","11,918.91"
2005/08/03,"11,981.80","11,913.34","12,009.56","11,913.34","11,958.23","11,948.08"
2005/08/04,"11,883.31","11,942.51","11,945.14","11,823.20","11,920.76","11,914.00"
2005/08/05,"11,766.48","11,928.38","11,928.38","11,724.61","11,844.04","11,859.28"
2005/08/08,"11,778.98","11,873.57","11,873.57","11,614.71","11,788.07","11,794.80"
2005/08/09,"11,900.32","11,818.00","11,958.07","11,797.33","11,851.38","11,851.81"
2005/08/10,"12,098.08","11,839.69","12,138.71","11,839.69","11,968.40","11,943.16"
2005/08/11,"12,263.32","11,923.35","12,284.76","11,923.35","12,098.59","12,056.60"
2005/08/12,"12,261.68","12,037.25","12,324.43","12,037.25","12,185.96","12,147.08"
2005/08/15,"12,256.55","12,133.91","12,308.61","12,133.91","12,228.75","12,202.54"
2005/08/16,"12,315.67","12,195.55","12,336.85","12,195.55","12,279.97","12,254.27"
2005/08/17,"12,273.12","12,250.41","12,369.74","12,250.41","12,298.08","12,290.16"
2005/08/18,"12,307.37","12,281.39","12,369.53","12,281.39","12,300.26","12,303.94"
2005/08/19,"12,291.73","12,293.65","12,293.65","12,219.52","12,285.16","12,277.76"
2005/08/22,"12,452.51","12,288.13","12,478.82","12,288.13","12,375.20","12,356.19"
2005/08/23,"12,472.93","12,344.72","12,612.16","12,344.72","12,426.73","12,423.47"
2005/08/24,"12,502.26","12,398.02","12,515.66","12,398.02","12,448.20","12,438.53"
2005/08/25,"12,405.16","12,430.63","12,466.84","12,401.34","12,441.41","12,436.27"
2005/08/26,"12,439.48","12,437.63","12,482.63","12,385.03","12,455.46","12,443.79"
2005/08/29,"12,309.83","12,449.21","12,449.21","12,274.81","12,373.64","12,388.66"
2005/08/30,"12,453.14","12,422.76","12,457.04","12,396.10","12,412.34","12,419.69"
2005/08/31,"12,413.60","12,415.99","12,443.94","12,393.68","12,403.63","12,411.78"
2005/09/01,"12,506.97","12,407.96","12,573.01","12,407.96","12,468.41","12,460.66"
2005/09/02,"12,600.00","12,447.25","12,600.00","12,447.25","12,520.26","12,503.13"
2005/09/05,"12,634.88","12,494.70","12,655.15","12,494.70","12,578.75","12,556.46"
2005/09/06,"12,599.43","12,549.33","12,730.21","12,549.33","12,601.24","12,601.10"
2005/09/07,"12,607.59","12,583.06","12,682.85","12,574.90","12,608.57","12,608.96"
2005/09/08,"12,533.89","12,599.63","12,601.02","12,498.40","12,566.39","12,569.14"
2005/09/09,"12,692.04","12,578.03","12,692.04","12,556.43","12,618.38","12,610.24"
2005/09/12,"12,896.43","12,604.25","12,926.57","12,604.25","12,756.47","12,721.40"
2005/09/13,"12,901.95","12,703.19","12,940.68","12,703.19","12,821.56","12,792.09"
2005/09/14,"12,834.25","12,780.13","12,871.54","12,780.13","12,831.46","12,816.75"
2005/09/15,"12,986.78","12,813.49","12,986.78","12,806.71","12,916.25","12,884.06"
2005/09/16,"12,958.68","12,880.28","12,992.99","12,880.28","12,942.92","12,925.17"
2005/09/20,"13,148.57","12,920.99","13,159.39","12,920.99","13,039.26","13,010.00"
2005/09/21,"13,196.57","12,997.86","13,235.42","12,997.86","13,111.84","13,084.95"
2005/09/22,"13,159.36","13,071.94","13,170.36","13,071.94","13,129.17","13,112.19"
2005/09/26,"13,392.63","13,109.13","13,392.63","13,109.13","13,264.03","13,220.92"
2005/09/27,"13,310.04","13,209.81","13,373.00","13,209.81","13,289.82","13,270.34"
2005/09/28,"13,435.91","13,261.81","13,487.85","13,261.81","13,371.81","13,345.31"
2005/09/29,"13,617.24","13,333.30","13,617.24","13,333.30","13,482.82","13,442.92"
2005/09/30,"13,574.30","13,430.48","13,678.44","13,430.48","13,546.04","13,519.96"
2005/10/03,"13,525.28","13,505.59","13,584.61","13,454.67","13,528.20","13,519.69"
2005/10/04,"13,738.84","13,520.28","13,738.84","13,520.28","13,639.15","13,606.24"
2005/10/05,"13,689.89","13,597.54","13,783.60","13,597.54","13,677.94","13,662.05"
2005/10/06,"13,359.51","13,649.80","13,649.80","13,285.83","13,502.20","13,527.64"
2005/10/07,"13,227.74","13,553.87","13,553.87","13,221.33","13,396.56","13,432.90"
2005/10/11,"13,556.71","13,451.62","13,556.71","13,241.84","13,446.77","13,432.15"
2005/10/12,"13,463.74","13,448.47","13,704.09","13,448.47","13,472.28","13,500.99"
2005/10/13,"13,449.24","13,463.94","13,475.86","13,266.98","13,424.84","13,416.81"
2005/10/14,"13,420.54","13,438.53","13,581.32","13,361.96","13,454.52","13,456.23"
2005/10/17,"13,400.29","13,448.92","13,510.63","13,341.64","13,432.64","13,434.54"
2005/10/18,"13,352.24","13,438.34","13,441.78","13,321.97","13,382.85","13,396.40"
2005/10/19,"13,129.49","13,402.27","13,402.27","13,073.46","13,254.81","13,286.03"
2005/10/20,"13,190.46","13,306.43","13,306.43","13,175.93","13,235.83","13,255.26"
2005/10/21,"13,199.95","13,260.55","13,260.55","12,996.29","13,170.53","13,179.00"
2005/10/24,"13,106.18","13,202.04","13,244.24","13,083.04","13,166.73","13,174.53"
2005/10/25,"13,280.62","13,179.09","13,336.64","13,179.09","13,213.13","13,219.53"
2005/10/26,"13,395.02","13,201.21","13,406.19","13,201.21","13,296.38","13,275.03"
2005/10/27,"13,417.08","13,263.07","13,501.24","13,263.07","13,364.46","13,345.01"
2005/10/28,"13,346.54","13,328.97","13,373.43","13,272.84","13,344.53","13,333.51"
2005/10/31,"13,606.50","13,339.08","13,606.50","13,339.08","13,482.45","13,443.39"
2005/11/01,"13,867.86","13,432.27","13,867.86","13,432.27","13,658.18","13,599.00"
2005/11/02,"13,894.78","13,579.11","13,927.51","13,579.11","13,767.63","13,715.73"
2005/11/04,"14,075.96","13,701.65","14,099.49","13,701.65","13,922.10","13,859.81"
2005/11/07,"14,061.60","13,844.94","14,097.59","13,844.94","13,997.72","13,950.71"
2005/11/08,"14,036.73","13,944.24","14,071.74","13,944.24","14,028.01","14,000.40"
2005/11/09,"14,072.20","13,998.69","14,136.16","13,951.40","14,067.58","14,042.42"
2005/11/10,"14,080.88","14,043.46","14,121.71","13,981.99","14,074.09","14,059.02"
2005/11/11,"14,155.06","14,063.37","14,206.14","14,063.37","14,114.36","14,108.41"
2005/11/14,"14,116.04","14,096.51","14,218.72","14,096.51","14,131.53","14,131.47"
2005/11/15,"14,091.77","14,119.27","14,142.27","14,043.45","14,104.92","14,104.49"
2005/11/16,"14,170.87","14,109.95","14,170.87","14,015.62","14,139.16","14,116.55"
2005/11/17,"14,411.79","14,128.93","14,448.75","14,128.93","14,273.68","14,242.54"
2005/11/18,"14,623.12","14,223.01","14,633.35","14,223.01","14,426.75","14,376.29"
2005/11/21,"14,680.43","14,355.44","14,808.21","14,355.44","14,568.23","14,519.56"
2005/11/22,"14,708.32","14,493.75","14,763.26","14,493.75","14,635.28","14,597.64"
2005/11/24,"14,742.58","14,585.74","14,866.99","14,585.74","14,708.66","14,683.83"
2005/11/25,"14,784.29","14,665.63","14,784.29","14,613.18","14,726.09","14,701.86"
2005/11/28,"14,986.94","14,704.92","14,986.94","14,704.92","14,860.23","14,816.64"
2005/11/29,"14,927.70","14,805.87","14,995.08","14,805.87","14,900.68","14,876.91"
2005/11/30,"14,872.15","14,867.49","15,013.24","14,867.49","14,915.61","14,911.83"
2005/12/01,"15,130.50","14,898.76","15,130.50","14,880.18","15,010.75","14,980.95"
2005/12/02,"15,421.60","14,971.55","15,421.60","14,971.55","15,198.69","15,141.20"
2005/12/05,"15,551.31","15,119.19","15,563.39","15,119.19","15,355.79","15,291.81"
2005/12/06,"15,423.38","15,272.98","15,572.72","15,272.98","15,421.63","15,384.87"
2005/12/07,"15,484.66","15,369.60","15,558.32","15,369.60","15,464.76","15,440.70"
2005/12/08,"15,183.36","15,431.45","15,523.15","15,183.36","15,335.96","15,365.60"
2005/12/09,"15,404.05","15,369.38","15,447.13","15,117.15","15,319.71","15,319.60"
2005/12/12,"15,738.70","15,337.10","15,764.99","15,337.10","15,542.76","15,494.11"
2005/12/13,"15,778.86","15,470.77","15,782.30","15,470.77","15,633.42","15,590.46"
2005/12/14,"15,464.58","15,576.49","15,885.52","15,447.15","15,641.47","15,633.51"
2005/12/15,"15,254.44","15,618.72","15,618.72","15,254.44","15,462.95","15,493.10"
2005/12/16,"15,173.07","15,517.48","15,517.48","15,095.56","15,313.45","15,362.15"
2005/12/19,"15,391.48","15,384.86","15,391.48","15,196.00","15,331.37","15,332.20"
2005/12/20,"15,641.26","15,350.09","15,647.69","15,350.09","15,436.37","15,435.64"
2005/12/21,"15,957.57","15,406.17","16,010.17","15,406.17","15,693.09","15,626.38"
2005/12/22,"15,941.37","15,592.66","15,991.30","15,592.66","15,804.33","15,747.30"
2005/12/26,"16,107.67","15,730.24","16,108.94","15,730.24","15,962.30","15,890.05"
2005/12/27,"15,969.40","15,881.08","16,079.18","15,881.08","15,987.12","15,958.28"
2005/12/28,"16,194.61","15,950.00","16,194.61","15,911.23","16,094.34","16,044.45"
2005/12/29,"16,344.20","16,043.82","16,445.56","16,043.82","16,218.10","16,183.39"
2005/12/30,"16,111.43","16,157.10","16,413.18","16,111.43","16,190.18","16,205.95"
,,,,,,