日付,日経平均,Ｒ始値,Ｒ高値,Ｒ安値,Ｒ終値,Ｒ指数
2006/01/04,"16,361.54","16,178.60","16,361.54","16,178.60","16,267.94","16,246.32"
2006/01/05,"16,425.37","16,236.67","16,474.52","16,236.67","16,346.84","16,322.22"
2006/01/06,"16,428.21","16,308.28","16,479.55","16,308.28","16,384.72","16,368.68"
2006/01/10,"16,124.35","16,357.96","16,487.05","16,124.35","16,298.32","16,315.69"
2006/01/11,"16,363.59","16,319.20","16,363.59","16,005.24","16,254.38","16,247.26"
2006/01/12,"16,445.19","16,277.07","16,472.99","16,277.07","16,363.27","16,345.64"
2006/01/13,"16,454.95","16,333.09","16,490.27","16,333.09","16,409.70","16,391.21"
2006/01/16,"16,268.03","16,382.88","16,387.63","16,221.59","16,328.07","16,333.95"
2006/01/17,"15,805.95","16,347.26","16,347.26","15,805.95","16,102.34","16,154.99"
2006/01/18,"15,341.18","16,188.07","16,188.07","15,059.52","15,701.42","15,797.21"
2006/01/19,"15,696.28","15,871.75","15,871.75","15,396.60","15,712.09","15,726.04"
2006/01/20,"15,696.69","15,767.98","15,875.39","15,597.77","15,690.44","15,725.21"
2006/01/23,"15,360.65","15,717.59","15,717.59","15,312.71","15,495.69","15,557.65"
2006/01/24,"15,648.89","15,573.36","15,685.14","15,470.39","15,569.57","15,573.25"
2006/01/25,"15,651.00","15,570.90","15,849.52","15,570.90","15,653.70","15,651.84"
2006/01/26,"15,891.02","15,624.71","15,891.02","15,624.71","15,736.20","15,715.55"
2006/01/27,"16,460.68","15,697.18","16,460.68","15,697.18","16,069.56","15,979.59"
2006/01/30,"16,551.23","15,939.22","16,754.60","15,939.22","16,328.48","16,237.31"
2006/01/31,"16,649.82","16,192.24","16,718.79","16,192.24","16,474.02","16,397.41"
2006/02/01,"16,480.09","16,375.39","16,671.91","16,375.39","16,514.20","16,482.65"
2006/02/02,"16,710.55","16,465.61","16,736.18","16,465.61","16,627.92","16,578.33"
2006/02/03,"16,659.64","16,571.11","16,665.10","16,567.87","16,626.18","16,609.18"
2006/02/06,"16,747.76","16,606.90","16,777.37","16,578.19","16,696.24","16,667.75"
2006/02/07,"16,720.99","16,664.96","16,769.37","16,664.96","16,708.26","16,700.40"
2006/02/08,"16,272.68","16,693.10","16,693.10","16,272.68","16,505.85","16,545.01"
2006/02/09,"16,439.67","16,571.39","16,571.39","16,351.43","16,483.66","16,498.17"
2006/02/10,"16,257.83","16,514.37","16,525.50","16,090.93","16,337.86","16,372.11"
2006/02/13,"15,877.66","16,399.64","16,399.64","15,877.66","16,132.40","16,201.29"
2006/02/14,"16,184.87","16,225.94","16,225.94","15,691.86","16,059.37","16,067.52"
2006/02/15,"15,932.83","16,117.67","16,312.74","15,932.83","16,078.06","16,102.87"
2006/02/16,"16,043.67","16,091.93","16,109.20","15,842.00","15,993.97","16,012.34"
2006/02/17,"15,713.45","16,028.26","16,129.94","15,702.67","15,918.58","15,945.24"
2006/02/20,"15,437.93","15,956.97","15,956.97","15,389.58","15,672.80","15,744.00"
2006/02/21,"15,894.94","15,772.27","15,894.94","15,573.71","15,753.91","15,751.97"
2006/02/22,"15,781.78","15,765.84","15,923.00","15,679.91","15,762.04","15,776.13"
2006/02/23,"16,096.10","15,763.38","16,096.10","15,763.38","15,908.74","15,879.40"
2006/02/24,"16,101.91","15,857.86","16,118.11","15,857.86","15,996.82","15,959.13"
2006/02/27,"16,192.95","15,948.18","16,290.15","15,948.18","16,109.76","16,072.50"
2006/02/28,"16,205.43","16,053.20","16,229.68","15,953.32","16,128.67","16,097.41"
2006/03/01,"15,964.46","16,102.25","16,102.25","15,910.65","16,076.35","16,059.53"
2006/03/02,"15,909.76","16,085.42","16,106.26","15,879.71","16,025.40","16,029.60"
2006/03/03,"15,663.34","16,046.42","16,046.42","15,658.64","15,846.71","15,898.58"
2006/03/06,"15,901.16","15,916.61","15,916.61","15,609.80","15,844.46","15,835.41"
2006/03/07,"15,726.02","15,869.72","15,869.72","15,678.12","15,779.84","15,800.34"
2006/03/08,"15,627.49","15,811.30","15,811.30","15,553.14","15,694.42","15,719.58"
2006/03/09,"16,036.91","15,735.34","16,049.61","15,645.30","15,870.35","15,828.97"
2006/03/10,"16,115.63","15,823.09","16,264.89","15,823.09","16,001.10","15,970.90"
2006/03/13,"16,361.51","15,938.79","16,379.47","15,938.79","16,149.67","16,100.11"
2006/03/14,"16,238.36","16,075.86","16,410.29","16,075.86","16,227.75","16,194.88"
2006/03/15,"16,319.04","16,174.58","16,367.76","16,174.58","16,277.63","16,249.71"
2006/03/16,"16,096.21","16,241.56","16,356.49","16,032.55","16,181.11","16,200.69"
2006/03/17,"16,339.73","16,202.27","16,339.73","16,106.38","16,251.11","16,229.55"
2006/03/20,"16,624.80","16,234.01","16,667.13","16,234.01","16,437.71","16,391.07"
2006/03/22,"16,495.48","16,366.41","16,583.25","16,366.41","16,456.04","16,439.90"
2006/03/23,"16,489.37","16,424.66","16,661.14","16,424.66","16,493.67","16,492.83"
2006/03/24,"16,560.87","16,469.51","16,612.52","16,462.47","16,525.66","16,515.57"
2006/03/27,"16,650.10","16,506.01","16,711.16","16,506.01","16,594.76","16,577.18"
2006/03/28,"16,690.24","16,563.69","16,690.24","16,463.95","16,606.15","16,585.85"
2006/03/29,"16,938.41","16,591.29","16,976.29","16,591.29","16,785.24","16,736.27"
2006/03/30,"17,045.34","16,717.35","17,125.64","16,717.35","16,916.56","16,868.40"
2006/03/31,"17,059.66","16,846.83","17,094.61","16,846.83","16,980.74","16,943.92"
2006/04/03,"17,333.31","16,933.86","17,387.08","16,933.86","17,166.14","17,106.18"
2006/04/04,"17,292.91","17,084.84","17,410.30","17,084.84","17,232.22","17,200.49"
2006/04/05,"17,243.98","17,180.64","17,464.54","17,180.64","17,284.97","17,271.43"
2006/04/06,"17,489.33","17,248.45","17,489.33","17,248.45","17,367.62","17,338.25"
2006/04/07,"17,563.37","17,325.91","17,563.37","17,325.91","17,456.78","17,420.01"
2006/04/10,"17,456.58","17,410.97","17,489.61","17,385.25","17,449.21","17,435.72"
2006/04/11,"17,418.13","17,435.82","17,489.16","17,295.42","17,442.04","17,423.90"
2006/04/12,"17,162.55","17,439.86","17,439.86","17,162.00","17,322.06","17,344.47"
2006/04/13,"17,199.15","17,363.29","17,363.29","17,068.96","17,244.88","17,264.90"
2006/04/14,"17,233.82","17,286.33","17,319.33","17,149.08","17,246.48","17,252.35"
2006/04/17,"17,000.36","17,260.43","17,260.43","17,000.36","17,119.96","17,158.55"
2006/04/18,"17,232.86","17,169.13","17,268.05","16,945.30","17,150.25","17,140.45"
2006/04/19,"17,350.12","17,156.86","17,459.24","17,156.86","17,250.02","17,246.07"
2006/04/20,"17,317.53","17,217.41","17,412.59","17,217.41","17,283.24","17,277.37"
2006/04/21,"17,403.96","17,260.19","17,479.73","17,258.49","17,353.96","17,335.57"
2006/04/24,"16,914.40","17,321.13","17,321.13","16,892.15","17,139.06","17,173.77"
2006/04/25,"16,970.29","17,202.79","17,202.79","16,787.44","17,045.05","17,067.84"
2006/04/26,"17,055.93","17,100.26","17,107.93","16,944.54","17,059.70","17,058.69"
2006/04/27,"17,114.54","17,086.06","17,176.06","17,077.98","17,077.98","17,096.35"
2006/04/28,"16,906.23","17,080.81","17,080.81","16,750.50","16,948.11","16,970.47"
2006/05/01,"16,925.71","16,994.56","16,994.56","16,868.69","16,961.48","16,959.80"
2006/05/02,"17,153.77","16,973.06","17,188.54","16,900.33","17,064.71","17,035.04"
2006/05/08,"17,291.67","17,032.63","17,375.25","17,032.63","17,163.75","17,144.37"
2006/05/09,"17,190.91","17,117.86","17,294.50","17,117.86","17,173.00","17,170.28"
2006/05/10,"16,951.93","17,153.70","17,253.11","16,883.39","17,100.24","17,102.94"
2006/05/11,"16,862.14","17,118.96","17,118.96","16,840.85","16,989.03","17,018.47"
2006/05/12,"16,601.78","17,034.51","17,034.51","16,422.49","16,772.46","16,823.32"
2006/05/15,"16,486.91","16,864.18","16,864.18","16,317.20","16,620.61","16,671.53"
2006/05/16,"16,158.42","16,705.86","16,705.86","16,116.73","16,455.14","16,503.21"
2006/05/17,"16,307.67","16,542.90","16,542.90","16,033.66","16,307.01","16,359.74"
2006/05/18,"16,087.18","16,389.57","16,389.57","15,914.39","16,177.63","16,222.07"
2006/05/19,"16,155.45","16,251.82","16,251.82","15,925.69","16,158.68","16,158.66"
2006/05/22,"15,857.87","16,191.29","16,268.51","15,837.26","16,060.95","16,090.85"
2006/05/23,"15,599.20","16,106.57","16,106.57","15,582.86","15,826.70","15,902.67"
2006/05/24,"15,907.20","15,924.66","15,924.66","15,508.51","15,828.21","15,815.11"
2006/05/25,"15,693.75","15,861.97","15,861.97","15,644.62","15,760.16","15,783.32"
2006/05/26,"15,970.76","15,795.80","15,970.76","15,795.80","15,841.41","15,843.96"
2006/05/29,"15,915.68","15,825.44","16,111.54","15,825.44","15,915.92","15,910.82"
2006/05/30,"15,859.45","15,857.11","15,937.91","15,814.83","15,877.50","15,872.03"
2006/05/31,"15,467.33","15,870.36","15,870.36","15,442.53","15,680.36","15,719.89"
2006/06/01,"15,503.74","15,746.86","15,746.86","15,417.51","15,611.10","15,635.40"
2006/06/02,"15,789.31","15,658.62","15,789.31","15,266.97","15,637.40","15,606.29"
2006/06/05,"15,668.31","15,644.83","15,784.95","15,622.75","15,651.91","15,667.45"
2006/06/06,"15,384.86","15,649.43","15,649.43","15,340.93","15,516.00","15,542.42"
2006/06/07,"15,096.01","15,562.71","15,562.71","15,095.15","15,341.44","15,392.59"
2006/06/08,"14,633.03","15,418.89","15,418.89","14,496.96","14,990.40","15,086.70"
2006/06/09,"14,750.84","15,140.37","15,140.37","14,389.31","14,819.45","14,881.48"
2006/06/12,"14,833.01","14,931.78","14,931.78","14,580.87","14,815.59","14,824.88"
2006/06/13,"14,218.60","14,856.26","14,856.26","14,218.60","14,521.79","14,610.62"
2006/06/14,"14,309.56","14,638.86","14,638.86","14,045.53","14,380.95","14,432.51"
2006/06/15,"14,470.76","14,471.23","14,593.85","14,417.70","14,457.25","14,476.92"
2006/06/16,"14,879.34","14,462.15","14,976.67","14,462.15","14,651.86","14,626.95"
2006/06/19,"14,860.35","14,585.45","14,918.60","14,585.45","14,717.21","14,695.87"
2006/06/20,"14,648.41","14,671.09","14,845.71","14,621.87","14,710.93","14,708.59"
2006/06/21,"14,644.26","14,685.04","14,713.43","14,482.96","14,685.17","14,656.14"
2006/06/22,"15,135.69","14,685.12","15,138.47","14,685.12","14,913.40","14,855.79"
2006/06/23,"15,124.04","14,833.50","15,126.52","14,833.50","14,987.05","14,946.32"
2006/06/26,"15,152.40","14,933.30","15,216.78","14,933.30","15,077.33","15,040.56"
2006/06/27,"15,171.81","15,026.91","15,207.38","15,026.91","15,132.35","15,100.92"
2006/06/28,"14,886.11","15,095.44","15,095.44","14,824.80","15,031.81","15,023.82"
2006/06/29,"15,121.15","15,054.09","15,137.58","14,975.78","15,086.56","15,068.48"
2006/06/30,"15,505.18","15,075.19","15,521.22","15,075.19","15,276.30","15,233.32"
2006/07/03,"15,571.62","15,205.91","15,617.22","15,205.91","15,402.90","15,356.54"
2006/07/04,"15,638.50","15,333.95","15,710.39","15,333.95","15,524.45","15,476.06"
2006/07/05,"15,523.94","15,457.77","15,584.62","15,457.77","15,534.17","15,510.74"
2006/07/06,"15,321.40","15,507.42","15,507.42","15,278.18","15,441.02","15,441.55"
2006/07/07,"15,307.61","15,464.27","15,464.27","15,276.15","15,390.08","15,402.01"
2006/07/10,"15,552.81","15,438.30","15,555.43","15,079.74","15,416.60","15,389.02"
2006/07/11,"15,473.82","15,424.20","15,498.20","15,333.59","15,453.37","15,433.58"
2006/07/12,"15,249.32","15,443.15","15,463.72","15,169.15","15,337.55","15,356.91"
2006/07/13,"15,097.95","15,374.52","15,374.52","15,053.61","15,238.74","15,264.46"
2006/07/14,"14,845.24","15,286.27","15,286.27","14,815.90","15,059.48","15,113.38"
2006/07/18,"14,437.24","15,138.86","15,138.86","14,437.24","14,767.49","14,867.19"
2006/07/19,"14,500.26","14,897.48","14,897.48","14,456.43","14,639.19","14,716.35"
2006/07/20,"14,946.84","14,807.07","14,962.13","14,705.43","14,745.82","14,790.45"
2006/07/21,"14,821.26","14,767.26","14,867.81","14,753.95","14,753.95","14,776.26"
2006/07/24,"14,794.50","14,758.62","14,851.91","14,560.67","14,755.84","14,740.02"
2006/07/25,"15,005.24","14,756.82","15,078.36","14,756.82","14,906.79","14,872.90"
2006/07/26,"14,884.07","14,854.30","15,108.14","14,854.30","14,915.72","14,922.20"
2006/07/27,"15,179.78","14,894.22","15,220.33","14,839.49","15,039.07","14,999.81"
2006/07/28,"15,342.87","14,988.37","15,351.79","14,988.37","15,173.57","15,126.11"
2006/07/31,"15,456.81","15,108.74","15,536.32","15,108.74","15,313.40","15,265.28"
2006/08/01,"15,440.91","15,241.76","15,522.03","15,241.76","15,372.60","15,342.99"
2006/08/02,"15,464.29","15,326.80","15,466.07","15,287.81","15,412.04","15,379.03"
2006/08/03,"15,470.37","15,382.20","15,580.91","15,382.20","15,467.94","15,451.04"
2006/08/04,"15,499.18","15,437.92","15,555.90","15,435.33","15,478.50","15,474.06"
2006/08/07,"15,154.06","15,464.29","15,516.24","15,154.06","15,324.41","15,362.96"
2006/08/08,"15,464.66","15,415.33","15,476.94","15,189.10","15,376.29","15,371.63"
2006/08/09,"15,656.59","15,389.96","15,659.41","15,240.30","15,511.06","15,460.38"
2006/08/10,"15,630.91","15,468.67","15,690.86","15,468.67","15,565.56","15,546.07"
2006/08/11,"15,565.02","15,531.65","15,681.40","15,531.65","15,573.41","15,574.01"
2006/08/14,"15,857.11","15,558.79","15,857.11","15,549.67","15,718.14","15,673.39"
2006/08/15,"15,816.19","15,662.36","15,913.34","15,662.36","15,777.69","15,752.25"
2006/08/16,"16,071.36","15,737.32","16,085.07","15,737.32","15,910.22","15,867.32"
2006/08/17,"16,020.84","15,849.70","16,204.60","15,849.70","15,996.62","15,970.07"
2006/08/18,"16,105.98","15,945.19","16,169.84","15,945.19","16,045.71","16,024.51"
2006/08/21,"15,969.04","16,010.52","16,145.50","15,936.61","16,023.94","16,026.29"
2006/08/22,"16,181.17","16,019.23","16,244.84","15,994.99","16,115.39","16,092.86"
2006/08/23,"16,163.03","16,081.73","16,226.59","16,081.73","16,129.42","16,125.74"
2006/08/24,"15,960.62","16,112.72","16,112.72","15,910.62","16,036.07","16,047.10"
2006/08/25,"15,938.66","16,062.90","16,156.78","15,874.63","16,022.06","16,030.15"
2006/08/28,"15,762.59","16,036.36","16,036.36","15,745.01","15,891.41","15,927.41"
2006/08/29,"15,890.56","15,942.15","15,946.42","15,811.73","15,884.63","15,897.16"
2006/08/30,"15,872.02","15,904.77","15,962.93","15,769.16","15,869.06","15,876.98"
2006/08/31,"16,140.76","15,881.57","16,207.41","15,881.57","16,008.27","15,988.67"
2006/09/01,"16,134.25","15,963.92","16,158.48","15,963.92","16,051.55","16,032.86"
2006/09/04,"16,358.07","16,020.88","16,414.94","16,020.88","16,212.84","16,166.54"
2006/09/05,"16,385.96","16,145.65","16,403.90","16,145.65","16,289.37","16,248.57"
2006/09/06,"16,284.09","16,239.06","16,400.71","16,239.06","16,302.08","16,292.26"
2006/09/07,"16,012.41","16,280.02","16,280.02","15,944.03","16,156.99","16,172.76"
2006/09/08,"16,080.46","16,200.06","16,200.06","15,831.75","16,126.85","16,108.17"
2006/09/11,"15,794.38","16,152.48","16,152.48","15,772.07","15,967.02","16,011.80"
2006/09/12,"15,719.34","16,031.94","16,031.94","15,675.37","15,843.47","15,893.98"
2006/09/13,"15,750.05","15,909.44","15,965.31","15,730.67","15,819.79","15,851.60"
2006/09/14,"15,942.39","15,851.17","15,994.79","15,801.88","15,849.09","15,866.03"
2006/09/15,"15,866.93","15,849.82","15,907.03","15,763.90","15,823.32","15,833.99"
2006/09/19,"15,874.28","15,832.60","16,096.18","15,832.60","15,884.85","15,898.30"
2006/09/20,"15,718.67","15,866.56","15,866.56","15,622.28","15,779.75","15,789.68"
2006/09/21,"15,834.23","15,836.17","15,859.21","15,674.84","15,811.21","15,802.72"
2006/09/22,"15,634.67","15,819.95","15,819.95","15,580.19","15,715.92","15,736.65"
2006/09/25,"15,633.81","15,752.34","15,752.34","15,513.87","15,661.98","15,674.94"
2006/09/26,"15,557.45","15,693.61","15,693.61","15,517.90","15,619.18","15,633.31"
2006/09/27,"15,947.87","15,645.23","15,947.87","15,645.23","15,777.14","15,750.63"
2006/09/28,"16,024.85","15,730.97","16,032.98","15,730.97","15,874.86","15,841.26"
2006/09/29,"16,127.58","15,824.49","16,127.58","15,824.49","15,991.58","15,944.62"
2006/10/02,"16,254.29","15,933.09","16,329.24","15,933.09","16,130.35","16,081.30"
2006/10/03,"16,242.09","16,061.30","16,260.47","16,061.30","16,190.16","16,148.19"
2006/10/04,"16,082.55","16,145.05","16,363.12","16,028.32","16,204.03","16,186.51"
2006/10/05,"16,449.33","16,183.38","16,481.31","16,183.38","16,308.66","16,285.24"
2006/10/06,"16,436.06","16,264.81","16,457.92","16,264.81","16,355.36","16,334.72"
2006/10/10,"16,477.25","16,323.66","16,620.15","16,323.66","16,440.33","16,421.69"
2006/10/11,"16,400.57","16,399.49","16,595.91","16,399.49","16,431.28","16,445.47"
2006/10/12,"16,368.81","16,410.62","16,495.54","16,343.49","16,414.61","16,415.25"
2006/10/13,"16,536.54","16,413.21","16,586.33","16,413.21","16,478.71","16,469.35"
2006/10/16,"16,692.76","16,455.78","16,732.44","16,455.78","16,570.80","16,549.82"
2006/10/17,"16,611.59","16,530.54","16,704.86","16,530.54","16,584.69","16,582.16"
2006/10/18,"16,653.00","16,565.73","16,666.20","16,466.74","16,605.13","16,582.39"
2006/10/19,"16,551.36","16,591.34","16,688.96","16,506.22","16,625.34","16,607.59"
2006/10/20,"16,651.63","16,613.44","16,663.61","16,552.36","16,618.24","16,613.62"
2006/10/23,"16,788.82","16,616.55","16,797.71","16,598.53","16,700.69","16,678.80"
2006/10/24,"16,780.47","16,671.24","16,901.53","16,671.24","16,743.80","16,739.86"
2006/10/25,"16,699.30","16,718.40","16,849.05","16,697.01","16,733.24","16,742.79"
2006/10/26,"16,811.60","16,728.04","16,863.24","16,728.04","16,777.66","16,771.25"
2006/10/27,"16,669.07","16,760.29","16,879.33","16,643.91","16,741.36","16,752.85"
2006/10/30,"16,351.85","16,747.99","16,747.99","16,329.89","16,545.73","16,594.03"
2006/10/31,"16,399.39","16,616.53","16,616.53","16,314.29","16,473.22","16,506.44"
2006/11/01,"16,375.26","16,523.38","16,523.38","16,246.24","16,403.38","16,427.19"
2006/11/02,"16,350.02","16,445.38","16,445.38","16,209.14","16,350.46","16,366.45"
2006/11/06,"16,364.76","16,383.68","16,398.51","16,204.13","16,352.93","16,343.41"
2006/11/07,"16,393.41","16,363.70","16,512.51","16,363.70","16,391.47","16,400.07"
2006/11/08,"16,215.74","16,381.74","16,423.83","16,199.43","16,295.77","16,322.55"
2006/11/09,"16,198.57","16,325.86","16,325.86","16,094.49","16,236.50","16,250.07"
2006/11/10,"16,112.43","16,267.78","16,280.66","16,104.74","16,188.93","16,209.90"
2006/11/13,"16,022.49","16,216.53","16,216.53","15,913.86","16,086.22","16,111.79"
2006/11/14,"16,289.55","16,131.83","16,318.05","16,131.83","16,182.95","16,184.17"
2006/11/15,"16,243.47","16,165.05","16,373.48","16,165.05","16,215.81","16,220.94"
2006/11/16,"16,163.87","16,198.04","16,367.10","16,143.70","16,202.15","16,218.87"
2006/11/17,"16,091.73","16,200.71","16,238.26","16,067.27","16,142.91","16,160.64"
2006/11/20,"15,725.94","16,163.14","16,163.14","15,725.94","15,956.24","16,004.06"
2006/11/21,"15,734.14","16,028.66","16,028.66","15,696.22","15,852.93","15,900.03"
2006/11/22,"15,914.23","15,914.44","15,914.44","15,675.48","15,853.28","15,849.13"
2006/11/24,"15,734.60","15,874.69","15,874.69","15,639.19","15,770.14","15,791.88"
2006/11/27,"15,885.38","15,838.09","15,912.11","15,615.56","15,808.29","15,800.92"
2006/11/28,"15,855.26","15,818.73","15,855.26","15,653.69","15,842.38","15,807.17"
2006/11/29,"16,076.20","15,834.10","16,126.35","15,834.10","15,965.63","15,937.61"
2006/11/30,"16,274.33","15,919.59","16,274.33","15,919.59","16,097.10","16,052.68"
2006/12/01,"16,321.78","16,034.97","16,376.30","16,034.97","16,206.67","16,163.40"
2006/12/04,"16,303.59","16,146.57","16,362.04","16,146.57","16,249.03","16,225.17"
2006/12/05,"16,265.76","16,213.17","16,400.14","16,213.17","16,301.79","16,281.26"
2006/12/06,"16,371.28","16,270.77","16,401.31","16,254.45","16,334.39","16,316.31"
2006/12/07,"16,473.36","16,312.12","16,550.73","16,312.12","16,401.39","16,389.08"
2006/12/08,"16,417.82","16,370.14","16,493.00","16,370.14","16,404.90","16,405.10"
2006/12/11,"16,527.99","16,392.73","16,608.97","16,392.73","16,482.92","16,466.35"
2006/12/12,"16,637.78","16,451.35","16,682.65","16,451.35","16,558.05","16,534.36"
2006/12/13,"16,692.93","16,520.70","16,692.93","16,520.70","16,614.76","16,588.60"
2006/12/14,"16,829.20","16,581.84","16,829.20","16,581.84","16,716.93","16,679.35"
2006/12/15,"16,914.31","16,669.64","16,959.91","16,669.64","16,821.59","16,781.33"
2006/12/18,"16,962.11","16,768.41","16,993.88","16,768.41","16,892.35","16,857.63"
2006/12/19,"16,776.88","16,848.96","16,954.83","16,754.21","16,855.01","16,853.33"
2006/12/20,"17,011.04","16,852.89","17,050.73","16,829.58","16,942.62","16,919.37"
2006/12/21,"17,047.83","16,911.21","17,109.17","16,911.21","16,987.71","16,976.08"
2006/12/22,"17,104.96","16,960.93","17,104.96","16,960.93","17,024.24","17,011.31"
2006/12/25,"17,092.89","17,002.07","17,122.48","17,002.07","17,066.19","17,048.85"
2006/12/26,"17,169.19","17,043.74","17,185.71","17,043.74","17,125.36","17,101.41"
2006/12/27,"17,223.15","17,096.79","17,260.57","17,096.79","17,173.49","17,156.05"
2006/12/28,17224.81,17146.64,17301.69,17146.64,17211.66632,17199.58
2006/12/29,17225.83,17188.9,17281.19,17188.9,17218.06263,17216.43