日付,日経平均,Ｒ始値,Ｒ高値,Ｒ安値,Ｒ終値,Ｒ指数
2007/01/04,"17,353.67","17,207.85","17,379.46","17,207.85","17,285.68","17,268.88"
2007/01/05,"17,091.59","17,258.43","17,327.13","17,011.10","17,171.96","17,192.63"
2007/01/09,"17,237.77","17,202.23","17,261.03","16,983.97","17,169.92","17,162.19"
2007/01/10,"16,942.40","17,181.24","17,199.42","16,847.57","17,066.38","17,080.80"
2007/01/11,"16,838.17","17,106.59","17,106.59","16,758.46","16,960.23","16,987.59"
2007/01/12,"17,057.01","17,055.36","17,160.77","16,941.39","17,012.44","17,036.05"
2007/01/15,"17,209.92","17,027.47","17,273.58","17,027.47","17,105.74","17,101.10"
2007/01/16,"17,202.46","17,078.34","17,287.96","17,078.34","17,138.03","17,138.15"
2007/01/17,"17,261.35","17,117.13","17,335.03","17,002.67","17,212.56","17,174.13"
2007/01/18,"17,370.93","17,179.15","17,408.62","17,179.15","17,295.73","17,265.97"
2007/01/19,"17,310.44","17,254.92","17,378.21","17,242.77","17,305.90","17,294.68"
2007/01/22,"17,424.18","17,288.05","17,484.59","17,288.05","17,369.38","17,354.69"
2007/01/23,"17,408.57","17,340.91","17,442.00","17,321.29","17,378.98","17,370.35"
2007/01/24,"17,507.40","17,365.65","17,553.03","17,365.65","17,450.34","17,432.17"
2007/01/25,"17,458.30","17,420.69","17,617.64","17,420.69","17,482.96","17,479.46"
2007/01/26,"17,421.93","17,461.16","17,461.16","17,300.84","17,429.05","17,421.06"
2007/01/29,"17,470.46","17,440.29","17,489.59","17,319.37","17,462.98","17,437.81"
2007/01/30,"17,490.19","17,455.04","17,558.53","17,452.63","17,468.85","17,477.64"
2007/01/31,"17,383.42","17,464.01","17,497.86","17,275.84","17,404.99","17,413.70"
2007/02/01,"17,519.50","17,425.65","17,543.96","17,361.01","17,481.08","17,457.69"
2007/02/02,"17,547.11","17,461.67","17,633.61","17,461.67","17,523.64","17,516.15"
2007/02/05,"17,344.80","17,501.94","17,531.41","17,294.98","17,416.20","17,436.63"
2007/02/06,"17,406.86","17,446.22","17,446.22","17,345.10","17,420.06","17,418.47"
2007/02/07,"17,292.32","17,429.22","17,429.22","17,199.66","17,343.99","17,355.45"
2007/02/08,"17,292.48","17,373.83","17,400.35","17,212.78","17,332.38","17,334.14"
2007/02/09,"17,504.33","17,346.89","17,545.71","17,274.89","17,387.80","17,385.07"
2007/02/13,"17,621.45","17,373.48","17,628.03","17,373.48","17,500.29","17,468.74"
2007/02/14,"17,752.64","17,455.90","17,789.92","17,455.90","17,621.00","17,580.36"
2007/02/15,"17,897.23","17,563.21","17,911.58","17,563.21","17,751.57","17,699.75"
2007/02/16,"17,875.65","17,685.64","17,884.89","17,685.64","17,806.78","17,769.32"
2007/02/19,"17,940.09","17,764.37","17,974.00","17,764.37","17,890.39","17,851.82"
2007/02/20,"17,939.12","17,846.28","17,953.03","17,828.95","17,916.54","17,890.46"
2007/02/21,"17,913.21","17,891.95","17,968.26","17,850.09","17,929.70","17,913.42"
2007/02/22,"18,108.79","17,916.48","18,132.84","17,916.48","18,015.86","17,993.95"
2007/02/23,"18,188.42","17,981.07","18,239.13","17,981.07","18,099.57","18,073.45"
2007/02/26,"18,215.35","18,058.09","18,300.39","18,058.09","18,155.47","18,139.05"
2007/02/27,"18,119.92","18,121.38","18,272.68","18,073.22","18,149.94","18,150.47"
2007/02/28,"17,604.12","18,139.94","18,139.94","17,382.79","17,850.69","17,893.23"
2007/03/01,"17,453.51","17,951.93","17,951.93","17,261.60","17,668.91","17,718.95"
2007/03/02,"17,217.93","17,767.97","17,767.97","17,160.43","17,463.84","17,539.99"
2007/03/05,"16,642.25","17,570.29","17,570.29","16,532.91","17,047.54","17,179.58"
2007/03/06,"16,844.50","17,230.51","17,230.51","16,649.10","16,944.41","17,014.40"
2007/03/07,"16,764.62","17,044.55","17,044.55","16,731.77","16,842.63","16,908.29"
2007/03/08,"17,090.31","16,913.31","17,090.31","16,685.95","16,899.92","16,899.34"
2007/03/09,"17,164.04","16,904.61","17,246.21","16,904.61","17,041.65","17,018.64"
2007/03/12,"17,292.39","16,993.68","17,325.45","16,993.68","17,157.81","17,117.36"
2007/03/13,"17,178.84","17,100.36","17,299.48","17,100.36","17,179.29","17,166.43"
2007/03/14,"16,676.89","17,151.66","17,151.66","16,628.85","16,942.67","16,977.45"
2007/03/15,"16,860.39","17,015.82","17,015.82","16,760.68","16,923.00","16,934.62"
2007/03/16,"16,744.15","16,955.49","16,955.49","16,643.76","16,811.48","16,843.53"
2007/03/19,"17,009.55","16,905.08","17,026.46","16,713.99","16,874.69","16,880.80"
2007/03/20,"17,163.20","16,885.33","17,267.74","16,885.33","17,029.22","17,009.02"
2007/03/22,"17,419.20","16,978.86","17,489.19","16,978.86","17,214.89","17,162.26"
2007/03/23,"17,480.61","17,132.27","17,534.77","17,132.27","17,340.62","17,286.17"
2007/03/26,"17,521.96","17,267.69","17,558.04","17,267.69","17,439.90","17,387.83"
2007/03/27,"17,365.05","17,379.62","17,516.89","17,315.91","17,422.22","17,409.63"
2007/03/28,"17,254.73","17,407.30","17,442.62","17,141.65","17,328.78","17,336.19"
2007/03/29,"17,263.94","17,356.27","17,356.27","17,036.22","17,268.59","17,266.39"
2007/03/30,"17,287.65","17,299.28","17,380.80","17,267.10","17,295.77","17,306.04"
2007/04/02,"17,028.41","17,297.01","17,425.74","16,999.05","17,200.45","17,228.57"
2007/04/03,"17,244.05","17,234.25","17,279.73","17,095.92","17,192.60","17,201.42"
2007/04/04,"17,544.09","17,207.18","17,576.51","17,207.18","17,364.58","17,334.32"
2007/04/05,"17,491.42","17,309.49","17,531.30","17,309.49","17,408.18","17,387.58"
2007/04/06,"17,484.78","17,373.64","17,560.30","17,373.64","17,462.08","17,441.60"
2007/04/09,"17,743.76","17,431.12","17,747.82","17,431.12","17,602.93","17,555.49"
2007/04/10,"17,664.69","17,542.79","17,706.92","17,542.79","17,632.79","17,607.64"
2007/04/11,"17,670.07","17,601.28","17,723.39","17,601.28","17,662.89","17,647.30"
2007/04/12,"17,540.42","17,641.32","17,641.32","17,455.18","17,603.28","17,594.45"
2007/04/13,"17,363.95","17,616.60","17,662.89","17,327.37","17,528.70","17,539.48"
2007/04/16,"17,628.30","17,559.47","17,696.87","17,507.18","17,552.34","17,570.68"
2007/04/17,"17,527.45","17,554.84","17,782.08","17,452.12","17,550.61","17,573.83"
2007/04/18,"17,667.33","17,552.10","17,706.85","17,538.34","17,579.53","17,587.03"
2007/04/19,"17,371.97","17,569.92","17,569.92","17,219.73","17,453.21","17,462.93"
2007/04/20,"17,452.62","17,494.06","17,502.02","17,404.62","17,481.61","17,475.29"
2007/04/23,"17,455.37","17,485.97","17,656.55","17,413.64","17,484.51","17,501.74"
2007/04/24,"17,451.77","17,485.03","17,500.34","17,305.78","17,424.87","17,432.64"
2007/04/25,"17,236.16","17,445.93","17,445.93","17,221.55","17,343.02","17,365.65"
2007/04/26,"17,429.17","17,409.91","17,496.11","17,321.05","17,384.72","17,398.97"
2007/04/27,"17,400.41","17,393.54","17,542.25","17,299.37","17,393.12","17,402.46"
2007/05/01,"17,274.98","17,393.27","17,396.30","17,203.03","17,315.81","17,329.79"
2007/05/02,"17,394.92","17,366.15","17,441.10","17,227.09","17,352.98","17,349.98"
2007/05/07,"17,669.83","17,357.60","17,715.99","17,357.60","17,518.30","17,484.29"
2007/05/08,"17,656.84","17,462.05","17,711.67","17,462.05","17,570.30","17,548.76"
2007/05/09,"17,748.12","17,532.41","17,753.33","17,532.41","17,655.55","17,620.54"
2007/05/10,"17,736.96","17,612.45","17,827.48","17,612.45","17,720.65","17,693.37"
2007/05/11,"17,553.72","17,682.77","17,682.77","17,455.28","17,636.15","17,625.43"
2007/05/14,"17,677.94","17,652.47","17,786.65","17,652.47","17,678.40","17,685.64"
2007/05/15,"17,512.98","17,669.32","17,669.32","17,491.59","17,585.59","17,604.81"
2007/05/16,"17,529.00","17,614.90","17,614.90","17,430.70","17,542.00","17,553.83"
2007/05/17,"17,498.60","17,567.52","17,656.07","17,482.44","17,527.35","17,551.36"
2007/05/18,"17,399.58","17,541.41","17,563.53","17,320.81","17,450.87","17,470.60"
2007/05/21,"17,556.87","17,509.72","17,599.35","17,411.51","17,498.48","17,503.61"
2007/05/22,"17,680.05","17,502.42","17,730.84","17,502.42","17,593.47","17,578.43"
2007/05/23,"17,705.12","17,561.60","17,802.71","17,561.60","17,643.68","17,635.98"
2007/05/24,"17,696.97","17,614.94","17,760.57","17,606.56","17,662.79","17,657.75"
2007/05/25,"17,481.21","17,646.04","17,646.04","17,370.18","17,580.27","17,572.66"
2007/05/28,"17,587.59","17,603.29","17,630.37","17,544.67","17,595.18","17,594.66"
2007/05/29,"17,672.56","17,598.03","17,700.52","17,521.64","17,612.86","17,608.56"
2007/05/30,"17,588.26","17,607.66","17,727.17","17,484.30","17,629.60","17,616.16"
2007/05/31,"17,875.75","17,621.92","17,875.75","17,621.92","17,732.04","17,710.11"
2007/06/01,"17,958.88","17,693.49","18,017.73","17,693.49","17,845.57","17,810.90"
2007/06/04,"17,973.42","17,792.34","18,071.80","17,792.34","17,908.92","17,887.49"
2007/06/05,"18,053.81","17,868.11","18,071.72","17,868.11","17,969.66","17,944.36"
2007/06/06,"18,040.93","17,934.11","18,073.05","17,934.11","18,022.41","17,994.06"
2007/06/07,"18,053.38","17,991.50","18,053.38","17,866.52","18,017.76","17,991.93"
2007/06/08,"17,779.09","18,008.57","18,008.57","17,696.51","17,899.94","17,911.30"
2007/06/11,"17,834.48","17,937.97","17,937.97","17,801.63","17,897.48","17,898.37"
2007/06/12,"17,760.91","17,911.65","17,911.65","17,735.56","17,819.46","17,843.89"
2007/06/13,"17,732.77","17,851.73","17,851.73","17,591.93","17,746.86","17,764.73"
2007/06/14,"17,842.29","17,815.02","17,875.02","17,802.84","17,802.84","17,817.91"
2007/06/15,"17,971.49","17,807.11","18,007.99","17,807.11","17,884.90","17,873.00"
2007/06/18,"18,149.52","17,857.67","18,194.26","17,857.67","18,003.92","17,974.71"
2007/06/19,"18,163.61","17,952.73","18,163.61","17,952.73","18,067.49","18,035.69"
2007/06/20,"18,211.68","18,027.32","18,297.00","18,027.32","18,156.00","18,125.88"
2007/06/21,"18,240.30","18,110.96","18,287.73","18,107.81","18,189.51","18,172.63"
2007/06/22,"18,188.63","18,162.01","18,200.11","18,092.36","18,189.53","18,168.22"
2007/06/25,"18,087.48","18,171.65","18,203.56","18,079.85","18,174.42","18,162.82"
2007/06/26,"18,066.11","18,173.45","18,173.45","18,008.60","18,103.84","18,116.97"
2007/06/27,"17,849.28","18,128.21","18,128.21","17,848.05","17,988.58","18,023.34"
2007/06/28,"17,932.27","18,037.46","18,037.46","17,893.37","17,961.66","17,981.86"
2007/06/29,"18,138.36","17,988.20","18,144.63","17,973.50","18,022.35","18,026.05"
2007/07/02,"18,146.30","18,010.39","18,175.30","18,010.39","18,081.46","18,067.49"
2007/07/03,"18,149.90","18,056.58","18,230.89","18,056.58","18,117.11","18,110.85"
2007/07/04,"18,168.72","18,095.92","18,207.97","18,095.92","18,147.07","18,135.91"
2007/07/05,"18,221.48","18,129.16","18,295.27","18,129.16","18,202.32","18,187.33"
2007/07/06,"18,140.94","18,176.71","18,184.64","18,086.01","18,151.95","18,152.60"
2007/07/09,"18,261.98","18,160.62","18,282.15","18,160.62","18,216.51","18,204.16"
2007/07/10,"18,252.67","18,196.95","18,259.81","18,196.95","18,224.92","18,219.08"
2007/07/11,"18,049.51","18,215.12","18,215.12","18,028.87","18,140.16","18,152.85"
2007/07/12,"17,984.14","18,166.40","18,166.40","17,919.17","18,086.36","18,091.85"
2007/07/13,"18,238.95","18,114.38","18,268.64","18,114.38","18,151.92","18,155.73"
2007/07/17,"18,217.27","18,138.78","18,269.36","18,138.78","18,169.51","18,173.35"
2007/07/18,"18,015.58","18,158.75","18,158.75","17,964.28","18,080.99","18,093.94"
2007/07/19,"18,116.57","18,131.53","18,131.53","18,037.33","18,108.78","18,106.35"
2007/07/20,"18,157.93","18,116.75","18,223.04","18,116.75","18,140.61","18,144.41"
2007/07/23,"17,963.64","18,132.26","18,132.26","17,892.75","18,032.58","18,050.81"
2007/07/24,"18,002.03","18,067.47","18,067.47","17,906.11","18,023.02","18,022.06"
2007/07/25,"17,858.42","18,038.58","18,038.58","17,733.96","17,924.18","17,940.14"
2007/07/26,"17,702.09","17,964.22","17,964.22","17,678.98","17,829.02","17,860.35"
2007/07/27,"17,283.81","17,876.34","17,876.34","17,196.16","17,555.53","17,629.31"
2007/07/30,"17,289.30","17,667.82","17,667.82","17,042.66","17,398.82","17,451.54"
2007/07/31,"17,248.89","17,492.97","17,492.97","17,195.29","17,344.33","17,381.42"
2007/08/01,"16,870.98","17,396.36","17,396.36","16,845.54","17,098.43","17,180.42"
2007/08/02,"16,984.11","17,202.71","17,202.71","16,652.80","16,980.25","17,018.37"
2007/08/03,"16,979.86","17,058.12","17,102.07","16,913.27","17,014.03","17,022.93"
2007/08/06,"16,914.46","17,029.46","17,029.46","16,675.39","16,901.92","16,917.31"
2007/08/07,"16,921.77","16,946.57","17,049.45","16,863.46","16,940.59","16,947.37"
2007/08/08,"17,029.28","16,942.69","17,085.10","16,911.68","16,992.69","16,982.09"
2007/08/09,"17,170.60","16,975.19","17,274.33","16,975.19","17,086.40","17,071.38"
2007/08/10,"16,764.09","17,047.47","17,047.47","16,651.71","16,923.69","16,929.93"
2007/08/13,"16,800.05","16,967.02","16,967.02","16,725.55","16,873.68","16,887.88"
2007/08/14,"16,844.61","16,906.36","16,906.36","16,747.94","16,856.37","16,859.13"
2007/08/15,"16,475.61","16,873.87","16,873.87","16,433.30","16,662.56","16,712.39"
2007/08/16,"16,148.49","16,736.52","16,736.52","15,859.46","16,367.41","16,436.55"
2007/08/17,"15,273.68","16,496.60","16,496.60","15,262.10","15,890.88","16,038.47"
2007/08/20,"15,732.48","16,102.89","16,102.89","15,477.26","15,811.47","15,877.19"
2007/08/21,"15,901.34","15,913.47","16,101.64","15,754.51","15,828.56","15,882.96"
2007/08/22,"15,900.64","15,858.28","15,957.96","15,787.96","15,809.42","15,842.82"
2007/08/23,"16,316.32","15,826.53","16,333.36","15,826.53","16,050.54","16,004.34"
2007/08/24,"16,248.97","15,972.13","16,329.96","15,972.13","16,152.90","16,107.09"
2007/08/27,"16,301.39","16,089.62","16,504.72","16,089.62","16,250.87","16,225.99"
2007/08/28,"16,287.49","16,194.43","16,343.28","16,192.84","16,262.92","16,247.51"
2007/08/29,"16,012.83","16,238.94","16,238.94","15,830.28","16,118.61","16,120.69"
2007/08/30,"16,153.82","16,196.82","16,269.66","16,091.28","16,171.40","16,180.78"
2007/08/31,"16,569.09","16,180.30","16,569.09","16,180.30","16,350.11","16,315.85"
2007/09/03,"16,524.93","16,290.67","16,575.97","16,290.67","16,419.97","16,392.10"
2007/09/04,"16,420.47","16,374.71","16,511.64","16,374.71","16,423.03","16,417.66"
2007/09/05,"16,158.45","16,391.63","16,553.22","16,154.90","16,397.57","16,381.58"
2007/09/06,"16,257.00","16,395.48","16,395.48","15,840.05","16,218.91","16,229.34"
2007/09/07,"16,122.16","16,280.71","16,280.71","16,027.93","16,198.96","16,204.52"
2007/09/10,"15,764.97","16,227.58","16,227.58","15,651.83","15,969.96","16,024.28"
2007/09/11,"15,877.67","16,060.13","16,060.13","15,610.65","15,925.75","15,929.22"
2007/09/12,"15,797.60","15,972.79","16,032.26","15,731.32","15,885.37","15,906.03"
2007/09/13,"15,821.19","15,915.97","15,931.09","15,802.36","15,833.08","15,865.02"
2007/09/14,"16,127.42","15,862.10","16,142.08","15,862.10","15,967.05","15,952.49"
2007/09/18,"15,801.80","15,898.84","16,037.49","15,780.90","15,899.58","15,902.60"
2007/09/19,"16,381.54","15,899.31","16,386.17","15,899.31","16,130.63","16,076.83"
2007/09/20,"16,413.79","16,049.66","16,491.45","16,049.66","16,265.38","16,213.18"
2007/09/21,"16,312.61","16,189.88","16,353.97","16,189.88","16,278.61","16,254.20"
2007/09/25,"16,401.73","16,247.55","16,434.80","16,240.26","16,358.13","16,323.62"
2007/09/26,"16,435.74","16,319.42","16,457.72","16,319.42","16,408.60","16,379.63"
2007/09/27,"16,832.22","16,377.38","16,868.94","16,377.38","16,611.79","16,556.98"
2007/09/28,"16,785.69","16,529.74","16,929.26","16,529.74","16,690.02","16,663.11"
2007/10/01,"16,845.96","16,633.92","16,899.84","16,633.92","16,753.35","16,728.00"
2007/10/02,"17,046.78","16,711.55","17,072.67","16,711.55","16,913.99","16,856.08"
2007/10/03,"17,199.89","16,843.13","17,205.42","16,843.13","17,049.99","16,989.70"
2007/10/04,"17,092.49","16,977.58","17,160.47","16,977.58","17,072.94","17,047.79"
2007/10/05,"17,065.04","17,039.56","17,144.35","17,032.75","17,083.61","17,074.24"
2007/10/09,"17,159.90","17,068.19","17,237.40","17,068.19","17,143.86","17,127.92"
2007/10/10,"17,177.89","17,117.37","17,254.52","17,117.37","17,164.58","17,159.90"
2007/10/11,"17,458.98","17,148.05","17,488.97","17,148.05","17,298.14","17,267.41"
2007/10/12,"17,331.17","17,245.60","17,441.75","17,245.60","17,313.48","17,306.58"
2007/10/15,"17,358.15","17,289.72","17,430.09","17,289.72","17,346.55","17,336.80"
2007/10/16,"17,137.92","17,326.66","17,326.66","17,104.20","17,243.60","17,254.97"
2007/10/17,"16,955.31","17,272.67","17,272.67","16,795.74","17,089.84","17,117.00"
2007/10/18,"17,106.09","17,153.84","17,153.84","16,974.69","17,108.30","17,105.01"
2007/10/19,"16,814.37","17,124.25","17,124.25","16,711.57","16,939.07","16,978.31"
2007/10/22,"16,438.47","17,003.89","17,003.89","16,264.70","16,677.66","16,744.76"
2007/10/23,"16,450.58","16,791.84","16,791.84","16,416.92","16,597.49","16,648.38"
2007/10/24,"16,358.39","16,665.52","16,665.52","16,330.33","16,498.02","16,539.86"
2007/10/25,"16,284.17","16,556.65","16,556.65","16,199.02","16,352.29","16,411.89"
2007/10/26,"16,505.63","16,423.82","16,505.63","16,348.86","16,409.93","16,419.17"
2007/10/29,"16,698.08","16,414.80","16,774.18","16,414.80","16,551.44","16,531.63"
2007/10/30,"16,651.01","16,503.61","16,682.87","16,492.56","16,570.63","16,559.57"
2007/10/31,"16,737.63","16,547.17","16,738.98","16,547.17","16,665.15","16,628.30"
2007/11/01,"16,870.40","16,623.85","16,887.04","16,623.85","16,773.97","16,730.27"
2007/11/02,"16,517.48","16,721.42","16,721.42","16,484.54","16,661.08","16,656.80"
2007/11/05,"16,268.92","16,682.21","16,682.21","16,211.79","16,473.64","16,516.90"
2007/11/06,"16,249.63","16,546.65","16,546.65","16,144.40","16,364.86","16,403.86"
2007/11/07,"16,096.68","16,428.49","16,428.49","16,081.03","16,237.80","16,291.12"
2007/11/08,"15,771.57","16,304.54","16,304.54","15,626.06","15,976.48","16,054.77"
2007/11/09,"15,583.42","16,091.30","16,091.30","15,566.12","15,806.63","15,885.16"
2007/11/12,"15,197.09","15,906.27","15,906.27","14,998.51","15,477.41","15,576.29"
2007/11/13,"15,126.63","15,627.52","15,627.52","14,988.77","15,303.51","15,386.06"
2007/11/14,"15,499.56","15,416.92","15,504.99","15,287.26","15,374.66","15,392.38"
2007/11/15,"15,396.30","15,389.45","15,587.31","15,384.45","15,384.45","15,419.51"
2007/11/16,"15,154.61","15,386.20","15,386.20","15,030.02","15,233.02","15,263.01"
2007/11/19,"15,042.56","15,286.64","15,302.76","15,040.10","15,201.67","15,212.83"
2007/11/20,"15,211.52","15,231.41","15,231.41","14,751.27","15,104.68","15,098.58"
2007/11/21,"14,837.66","15,149.04","15,154.31","14,770.22","15,004.39","15,026.51"
2007/11/22,"14,888.77","15,055.02","15,055.02","14,669.85","14,913.06","14,931.68"
2007/11/26,"15,135.21","14,962.75","15,295.21","14,912.83","15,056.34","15,048.84"
2007/11/27,"15,222.85","15,023.58","15,312.55","14,801.87","15,129.39","15,078.88"
2007/11/28,"15,153.78","15,092.35","15,280.91","15,089.35","15,134.24","15,140.73"
2007/11/29,"15,513.74","15,119.57","15,555.04","15,119.57","15,327.99","15,278.99"
2007/11/30,"15,680.67","15,255.04","15,751.20","15,255.04","15,500.28","15,439.92"
2007/12/03,"15,628.97","15,414.44","15,799.69","15,414.44","15,586.21","15,550.22"
2007/12/04,"15,480.19","15,526.08","15,683.18","15,446.47","15,547.33","15,547.85"
2007/12/05,"15,608.88","15,539.89","15,621.54","15,365.39","15,563.21","15,534.13"
2007/12/06,"15,874.08","15,555.04","15,898.26","15,555.04","15,725.17","15,683.13"
2007/12/07,"15,956.37","15,665.62","16,107.65","15,665.62","15,832.75","15,808.93"
2007/12/10,"15,924.39","15,774.25","16,017.14","15,774.25","15,866.02","15,852.97"
2007/12/11,"16,044.72","15,833.89","16,075.61","15,833.89","15,971.04","15,931.32"
2007/12/12,"15,932.26","15,923.03","15,963.43","15,700.15","15,933.02","15,896.78"
2007/12/13,"15,536.52","15,929.52","15,929.52","15,532.53","15,762.16","15,793.62"
2007/12/14,"15,514.51","15,820.74","15,820.74","15,433.77","15,645.49","15,683.22"
2007/12/17,"15,249.79","15,706.83","15,706.83","15,219.07","15,458.00","15,521.86"
2007/12/18,"15,207.86","15,545.10","15,545.10","15,004.41","15,295.00","15,350.78"
2007/12/19,"15,030.51","15,382.54","15,382.54","15,030.51","15,180.05","15,239.50"
2007/12/20,"15,031.60","15,250.93","15,250.93","15,017.97","15,106.15","15,151.78"
2007/12/21,"15,257.00","15,156.83","15,275.61","14,998.01","15,142.93","15,144.36"
2007/12/25,"15,552.59","15,147.80","15,583.39","15,147.80","15,341.49","15,301.10"
2007/12/26,"15,653.54","15,273.69","15,653.54","15,273.69","15,471.42","15,419.38"
2007/12/27,"15,564.69","15,402.21","15,628.31","15,402.21","15,524.67","15,490.92"
2007/12/28,"15,307.78","15,481.80","15,481.80","15,240.96","15,443.64","15,425.76"
,,,,,,