中部ゴム指数先限週足,,,,
日付,始値,高値,安値,終値
2008/8/11,300,300,286.6,286.6
2008/8/4,307.1,308.1,301,301.4
2008/7/28,317.3,317.3,311.8,312
2008/7/21,312,314.1,306.2,314.1
2008/7/14,324.8,324.8,308.7,311.1
2008/7/7,322.5,322.5,315,321.7
2008/6/30,328.8,328.8,320.3,322
2008/6/23,314.9,328.8,314.9,328
2008/6/16,316.6,324.4,316,316
2008/6/9,317.3,324.2,313.5,315.5
2008/6/2,299,308.3,295.2,308.3
2008/5/26,301.3,312,301.3,302.2
2008/5/19,292.1,295.4,288.6,295.1
2008/5/12,280.8,291.7,280.2,291.7
2008/5/5,279.2,280.8,278.7,280.5
2008/4/28,271.5,274.9,269.3,274.1
2008/4/21,269.1,270.1,261.8,269
2008/4/14,256.2,269.6,254,269
2008/4/7,263.5,266.6,257,259
2008/3/31,252.7,264.9,252.7,263.5
2008/3/24,250.5,259,248.9,255.9
2008/3/17,258.8,260.1,252.2,252.2
2008/3/10,265.3,270.4,261.3,262.3
2008/3/3,270.1,280.7,270.1,273.1
2008/2/25,291,293.4,273.8,276.2
2008/2/18,281.5,292.8,278.6,290
2008/2/11,277.3,283,276.5,277.5
2008/2/4,272.5,275.3,259,270.8
2008/1/28,265.1,271.9,261.4,271.9
2008/1/21,263.4,263.8,251.6,262.9
2008/1/14,274.7,275.9,259.9,263.2
2008/1/7,276.2,276.4,267.4,272.8
2007/12/31,276.1,279.1,276.1,278.7
2007/12/24,279,283.7,277.5,277.5
2007/12/17,272.1,275.2,268.6,272.3
2007/12/10,253.1,270.3,253.1,269.7
2007/12/3,250.6,251,244.9,249.4
2007/11/26,255.1,256.4,249.7,252.9
2007/11/19,249.7,256.2,242.2,252.4
2007/11/12,269.6,269.6,244.3,244.3
2007/11/5,276,283.2,273.7,275.8
2007/10/29,265.4,277.5,263.6,275.1
2007/10/22,252,263,252,263
2007/10/15,255.3,260.1,254.2,258.5
2007/10/8,244.7,256.2,244,252.9
2007/10/1,241.6,244.8,237.2,243.9
2007/9/24,236.8,241.8,236.4,241.2
2007/9/17,229.9,240.3,229.9,235.7
2007/9/10,226.1,227.7,222.6,226.4
2007/9/3,232.4,235.1,230,230.2
2007/8/27,223.1,231.1,222.3,231
2007/8/20,220.9,222.6,215.3,220
2007/8/13,230.6,231.6,220.3,220.3
2007/8/6,236.5,238.8,230.5,231.3
2007/7/30,239.1,244.7,237,242.4
2007/7/23,239.3,240.7,232.8,238.3
2007/7/16,233.9,240.7,229,240.7
2007/7/9,227.5,235.8,227.2,234.6
2007/7/2,233.8,233.8,227,227
2007/6/25,243.8,245.9,231.8,233.3
2007/6/18,244,252.9,242.6,243.8
2007/6/11,246.5,249,243.2,243.2
2007/6/4,258.5,259.7,249.2,249.2
2007/5/28,263.9,263.9,254,257
2007/5/21,262.9,266.3,259.9,263.4
2007/5/14,251.5,261.9,248.5,259.9
2007/5/7,256,257.2,245.3,249.5
2007/4/30,248.9,252.3,247.9,252.2
2007/4/23,252.4,252.4,243.7,248.9
2007/4/16,260.1,263,251.3,251.3
2007/4/9,254.2,260.2,252.5,257.7
2007/4/2,250.9,254.3,244.9,250.9
2007/3/26,249,252,246.6,250.2
2007/3/19,236.5,250.3,236.5,248.2
2007/3/12,234.6,240.4,234.6,237.7
2007/3/5,235.6,241.7,231.5,236
2007/2/26,258.5,259.5,239.4,240.9
2007/2/19,259.7,260.8,249.4,254.5
2007/2/12,258.9,265.2,254.7,255.5
2007/2/5,250.3,262.4,244.7,260.9
2007/1/29,253.5,256.7,251.3,252.4
2007/1/22,238,251.6,236.7,251.6
2007/1/15,232.5,243.2,231,237.7
2007/1/8,214.7,231.5,214.7,229
2006/12/25,214.2,226.2,212,226
2006/12/18,193.3,208.9,193.3,208.9
2006/12/11,193.8,196.1,190.4,193.3
2006/12/4,173.2,189.3,173.2,189.3
2006/11/27,170.6,183,170.4,178.3
2006/11/20,183.1,184.3,173,173
2006/11/13,199.2,200.8,184,184
2006/11/6,197.6,200.9,194.4,200.2
2006/10/30,206.8,206.8,196.2,196.2
2006/10/23,209.6,214.1,208,208
2006/10/16,211.7,216.9,211.2,212.1
2006/10/9,211.6,211.6,200.5,208.2
2006/10/2,200.6,210.3,200.6,210.3
2006/9/25,195.7,204.4,191.1,197.1
2006/9/18,220.2,220.2,197.3,197.3
2006/9/11,203.1,217.3,201,216.7
2006/9/4,222.1,222.1,203.7,203.7
2006/8/28,236.7,236.7,224.3,225.5
2006/8/21,237.2,237.9,232.9,235.8
2006/8/14,241,241.5,232.3,236.3
2006/8/7,244.3,246.8,241.7,244.2
2006/7/31,246.2,256.6,246.2,249.6
2006/7/24,257.2,258,246.1,248.1
2006/7/17,259.1,259.1,253.2,258.4
2006/7/10,264.4,268.9,259.9,262.6
2006/7/3,277,278.4,266.7,267.9
2006/6/26,270.4,275.6,266.9,274.9
2006/6/19,258.8,269.7,257.1,269.4
2006/6/12,276.7,282.5,261.8,261.8
2006/6/5,266.5,276.7,266.5,273.2
2006/5/29,268.8,273.5,257.8,263.7
2006/5/22,253,265.9,253,265.9
2006/5/15,241.5,254.9,241.5,254.9
2006/5/8,228.4,243.7,227.4,241.1
2006/5/1,227.5,229.8,227.5,229.7
2006/4/24,229.5,230.6,223.4,225.7
2006/4/17,232.4,233.9,228.2,229.8
2006/4/10,227.8,236,227.3,231.6
2006/4/3,230,235.6,229.3,230
2006/3/27,226.9,232,226.2,230.3
2006/3/20,222.5,224.9,219.9,224.9
2006/3/13,223.7,224.6,222.4,223.9
2006/3/6,231.7,231.7,216.8,220.9
2006/2/27,235.8,235.8,229.9,232
2006/2/20,224.2,231.8,222.5,231.8
2006/2/13,226.8,227.7,219,220.7
2006/2/6,243,243.1,230,233.1
2006/1/30,226.2,237.8,226.2,237.8
2006/1/23,215.4,222.9,213.8,222.9
2006/1/16,210.8,216.1,205,216.1
2006/1/9,197.1,208.7,197.1,207.4
2006/1/2,202.4,202.8,195.7,197.5
2005/12/26,196.7,201.8,193.4,200.4
2005/12/19,191.7,200,188.9,193.2
2005/12/12,204,210.6,189.4,189.4
2005/12/5,191.4,203.3,191.4,203.3
2005/11/28,190.5,191.3,185.2,188.6
2005/11/21,179.6,189.2,179.6,189
2005/11/14,177.5,182.5,177.5,179.4
2005/11/7,177.7,177.7,174.4,176.4
2005/10/31,177.8,181.1,175.5,179.7
2005/10/24,183.2,184,175.8,179.2
2005/10/17,186.9,189.3,180.4,181.3
2005/10/10,185.1,189.8,185.1,186.5
2005/10/3,178.3,183.3,178.3,181.6
2005/9/26,172.3,177.4,170.2,176.5
2005/9/19,171.6,174.3,171.5,173.7
2005/9/12,172.6,172.6,164.4,168.6
2005/9/5,169,173.9,168.6,173.4
2005/8/29,156.3,168.1,156.3,168.1
2005/8/22,153.5,159.6,153.5,157.4
2005/8/15,152.6,155,148.7,152.6
2005/8/8,161.9,163.3,151.1,151.5
2005/8/1,173.4,173.4,158,164.2
2005/7/25,169,175.4,164.7,171.3
2005/7/18,164.8,170.4,164.8,170.2
2005/7/11,154.7,163.4,154.7,163.4
2005/7/4,148.5,159.5,148.5,154.9
2005/6/27,143.2,150.1,143.2,146.6
2005/6/20,139,142.2,137.2,142.2
2005/6/13,135.3,139.8,135.3,137.8
2005/6/6,138.5,140,136.1,136.4
2005/5/30,134.6,137.3,133.5,137.3
2005/5/23,131.7,134.6,131.6,134
2005/5/16,131.5,132.1,130,131.7
2005/5/9,126.55,130.2,126.55,130.2
2005/5/2,125.45,125.8,124.2,125.55
2005/4/25,128.3,128.85,124.4,126.55
2005/4/18,128.4,131.05,128.4,129
2005/4/11,131,132,128.75,130.75
2005/4/4,137.6,137.6,131.7,131.7
2005/3/28,129.2,137.7,129.05,137.6
2005/3/21,129.25,130.3,128.1,128.4
2005/3/14,127.45,130.75,126.95,130.25
2005/3/7,130.4,130.9,126.9,127.15
2005/2/28,131.75,133.5,127.85,131.05
2005/2/21,127.8,131.55,125.55,131.55
2005/2/14,132.5,133.05,127,128.55
2005/2/7,127.1,132.95,127.1,131.15
2005/1/31,125.2,128.2,124.2,127.4
2005/1/24,120.1,125.2,120.1,125.2
2005/1/17,116.2,121,115.65,120.7
2005/1/10,120.35,121.05,114.5,117.35
2005/1/3,120.5,121.75,120.1,121.6
2004/12/27,126,126,123.5,123.5
2004/12/20,123.95,124.5,121.8,123.15
2004/12/13,119.5,126.2,119.5,123.35
2004/12/6,119,120.2,115.8,120
2004/11/29,120.45,120.45,114.1,119.25
2004/11/22,117.8,120.9,114.45,117.45
2004/11/15,127.1,127.9,120.85,120.85
2004/11/8,129.8,130.2,126.8,126.95
2004/11/1,129.95,130.15,128.95,130
2004/10/25,133.1,135,128.7,129.45
2004/10/18,135.5,136.1,132.1,132.4
2004/10/11,133.6,136.45,133.6,135.9
2004/10/4,133.5,134.45,131.7,133.6
2004/9/27,130.7,134.1,130.65,131.25
2004/9/20,131.05,131.95,130.25,130.8
2004/9/13,127.5,131,127.3,130.25
2004/9/6,129.05,129.05,124.3,128.4
2004/8/30,125.45,128.45,125.15,128.05
2004/8/23,127.4,128.65,124.4,124.95
2004/8/16,131.15,131.15,126.85,128
2004/8/9,132,133.4,131,131.7
2004/8/2,129.75,132.65,127.4,132.4
2004/7/26,124.55,131.05,122.45,131.05
2004/7/19,128.45,128.45,123.95,124.55
2004/7/12,129.9,130.35,126.3,129.95
2004/7/5,129.8,131.4,128.65,131.05
2004/6/28,136.25,136.25,129.5,132.05
2004/6/21,139.45,139.5,134.4,136.15
2004/6/14,136.45,139.5,134.4,139.5
2004/6/7,137.65,138.65,134.05,136.35
2004/5/31,139,140.95,136.75,137.65
2004/5/24,142.95,145.1,138.45,138.6
2004/5/17,145.85,145.85,139.9,142.6
2004/5/10,137.15,145.1,135.3,145.1
2004/5/3,138.75,138.75,136,136.25
2004/4/26,138.15,142.3,137.05,139.2
2004/4/19,146.05,146.05,139,139
2004/4/12,145.85,151.5,144.3,147.15
2004/4/5,142.35,145.35,140.45,145.35
2004/3/29,138.9,142.8,136.7,142.35
2004/3/22,142.2,143.95,137.6,140
2004/3/15,151.55,154.55,141.2,141.2
2004/3/8,145.8,151.6,144.4,151.6
2004/3/1,143.85,147.55,141.4,144.3
2004/2/23,139.15,145.6,138.95,142.45
2004/2/16,132.7,139.7,130.8,139.7
2004/2/9,129.25,132.9,127.7,132.3
2004/2/2,132.45,132.5,127.8,129.65
2004/1/26,134.1,134.1,129.7,132.8
2004/1/19,128.25,135.2,128.2,133.55
2004/1/12,131.25,131.25,126.6,127.1
2004/1/5,134.8,134.8,128.6,131.55
2003/12/22,132.15,135.55,132.05,135.55
2003/12/15,132.7,139.45,132.7,132.7
2003/12/8,128.55,134.5,126,130.9
2003/12/1,126.15,129,121.15,128.2
2003/11/24,129.4,129.4,124.1,126.1
2003/11/17,132.1,132.1,123.05,128.1
2003/11/10,134.85,136.65,125.65,133.95
2003/11/3,148.4,148.4,137.7,138.35
2003/10/27,142.75,143.9,134.9,143.9
2003/10/20,133.05,141.05,132.6,141.05
2003/10/13,128.05,133.05,128.05,133.05
2003/10/6,120.55,126.35,120.55,125.55
2003/9/29,124.65,124.65,119.05,120.25
2003/9/22,124.15,126,123.2,125.35
2003/9/15,126.4,126.6,123.35,125.6
2003/9/8,118.25,124.9,117.95,124.9
2003/9/1,118.9,122.7,117.55,118
2003/8/25,115.8,120.15,114.55,118.55
2003/8/18,115.7,117.65,113.9,116.1
2003/8/11,112.3,115.4,111.1,115.4
2003/8/4,109.25,112.4,109.15,112.3
2003/7/28,107.6,109.65,107,109.5
2003/7/21,106,107.95,106,107.85
2003/7/14,104.9,106.55,104.65,105.55
2003/7/7,102.75,105.05,102.75,104.45
2003/6/30,101,102.75,100.25,102.75
2003/6/23,102.15,103.3,100,100.55
2003/6/16,104.05,106.7,102.05,102.05
2003/6/9,106.85,108.55,104.25,104.55
2003/6/2,107.35,108.45,106.35,106.7
2003/5/26,105.4,107.05,103.35,106.1
2003/5/19,100,106.15,100,104.8
2003/5/12,100.75,103.85,99.7,99.7
2003/5/5,100.3,101.1,97.65,100.9
2003/4/28,103.35,104.35,101.4,101.45
2003/4/21,110.55,110.65,103.75,103.75
2003/4/14,110.65,111.6,108.5,110.2
2003/4/7,112.75,112.75,108.5,111
2003/3/31,114.95,114.95,111.55,112.75
2003/3/24,117.4,118.25,114.4,116.85
2003/3/17,120.9,121.75,115.45,116.4
2003/3/10,122.05,122.2,119.95,121.6
2003/3/3,118.55,122.15,117,121.45
2003/2/24,123.6,123.75,117,117.7
2003/2/17,121.2,124,118.4,122.8
2003/2/10,113.95,121.5,113.15,121.5
2003/2/3,112.7,116.25,112.7,113.9
2003/1/27,109.65,112.8,108.75,111.7
2003/1/20,109.05,110.2,108.25,109.55
2003/1/13,111,113,109.95,109.95
2003/1/6,110.45,112,109.45,111.25
2002/12/23,105.55,109,105.4,108.95
2002/12/16,104.65,106.95,104.5,105.95
2002/12/9,103.05,105.7,102.55,105.2
2002/12/2,104.05,105.95,103.8,104.1
2002/11/25,104.85,105.4,103,104.3
2002/11/18,101.7,103.5,100.6,103.5
2002/11/11,101.9,103.1,100.9,101.3
2002/11/4,104.9,105.9,102.75,102.75
2002/10/28,105.5,106.9,103.35,105.3
2002/10/21,101.35,105.4,100,105.4
2002/10/14,101.05,101.05,98.45,100.4
2002/10/7,102.05,103.35,99.1,101.7
2002/9/30,107.75,107.75,100.3,102
2002/9/23,106.25,107.5,103.7,106.85
2002/9/16,107.7,107.7,103.05,106.2
2002/9/9,110.05,112.3,107.1,107.1
2002/9/2,107.95,113.35,106.7,109.15
2002/8/26,102.55,108.35,102.55,106.55
2002/8/19,102.55,102.55,99.3,101.5
2002/8/12,96.8,104.65,96.8,103.4
2002/8/5,95.95,99.8,95.85,97.6
2002/7/29,92.65,94.7,90.3,94.7
2002/7/22,97.95,97.95,90.25,91.5
2002/7/15,96.7,98.3,94.4,96.65
2002/7/8,104.95,104.95,97.3,97.9
2002/7/1,102.65,107.1,100.05,104.8
2002/6/24,106.2,107.65,102.2,104.15
2002/6/17,104.95,112,104.95,107.7
2002/6/10,98.3,105.2,98.3,103.95
2002/6/3,92.85,98,91.2,98
2002/5/27,88.15,94.5,88.15,93
2002/5/20,86.85,89.6,85.5,88.1
2002/5/13,88.3,88.6,85,86.95
2002/5/6,84.65,87.9,83.8,87.9
2002/4/29,84.05,85.2,83.85,84.2
2002/4/22,85.5,86.35,83.25,84.65
2002/4/15,90.25,90.8,85.45,85.7
2002/4/8,90.9,92.9,87.55,90.6
2002/4/1,85.9,91.9,84.65,91.55
2002/3/25,91.95,93.4,85.35,85.35
2002/3/18,92.05,94.9,91.25,92.2
2002/3/11,91.95,95.4,91.8,93.75
2002/3/4,84.05,90.55,84.05,90.55
2002/2/25,81.25,84.05,80.1,82.85
2002/2/18,85.3,85.3,79.35,82.4
2002/2/11,83.9,86.3,83.3,85.55
2002/2/4,77.4,84.75,77.4,84.75
2002/1/28,83,83.3,76.5,78.65
2002/1/21,77,81.7,75.8,81.7
2002/1/14,75.05,79.3,74.7,78.8
2002/1/7,69.9,77.05,69.65,77.05
2001/12/31,70.4,70.4,70.4,70.4
2001/12/24,68.5,71.1,68,70.55
2001/12/17,63.95,67.6,63.95,67.05
2001/12/10,61.45,64.9,61.15,64.35
2001/12/3,61.9,61.9,60.15,60.75
2001/11/26,62.1,62.45,60.65,61.4
2001/11/19,63.15,63.3,61.25,61.25
2001/11/12,63.7,64.45,63,63
2001/11/5,63.95,65.2,63.8,63.8
2001/10/29,65,65.9,63.5,63.9
2001/10/22,62.9,65.95,62.85,65.6
2001/10/15,64.2,64.2,62.1,62.95
2001/10/8,62.65,65.25,62.2,64.8
2001/10/1,62.55,62.7,61.15,62.7
2001/9/24,63.45,63.45,61.6,62.65
2001/9/17,65.4,66.7,64,64
2001/9/10,65.05,66.35,63.95,66.35
2001/9/3,67.05,67.4,64.75,65.2
2001/8/27,70.5,70.95,66.35,67
2001/8/20,70.55,71.7,70.5,70.5
2001/8/13,71.95,72.7,70.4,70.85
2001/8/6,70.75,71.85,70.75,71.35
2001/7/30,71.75,72.1,70.35,70.7
2001/7/23,71.35,73.3,71.3,71.95
2001/7/16,74.9,74.9,70.25,70.6
2001/7/9,73.9,75.25,73.6,74.6
2001/7/2,74.4,74.7,73.1,74.2
2001/6/25,76.05,76.05,74.05,74.05
2001/6/18,71.3,75.55,71.3,75.55
2001/6/11,71.4,72.1,70.65,71.45
2001/6/4,74.65,75.55,71.55,71.55
2001/5/28,75.2,75.6,73.35,74.65
2001/5/21,74.05,74.65,72.95,74.65
2001/5/14,73.95,74.9,72.85,73.9
2001/5/7,69.95,73.65,69.6,73.65
2001/4/30,70.35,70.35,69.8,69.95
2001/4/23,69,70.15,68.9,70.15
2001/4/16,71.2,71.25,69.2,69.7
2001/4/9,71.2,72.6,70.8,71.7
2001/4/2,70.85,71.55,69.95,71.55
2001/3/26,66.8,70.5,66.65,70.35
2001/3/19,67.95,67.95,66,66.8
2001/3/12,66,68,65.9,67.85
2001/3/5,67.1,67.7,66.3,66.55
2001/2/26,68.5,68.5,66.55,66.65
2001/2/19,71.2,71.2,69.25,69.25
2001/2/12,69.6,71.15,69.1,70.7
2001/2/5,68.75,70.05,68.15,69.6
2001/1/29,70.8,71.3,68.75,68.75
2001/1/22,70.35,71.05,69.6,70.45
2001/1/15,71.45,72.9,69.8,70.35
2001/1/8,65.95,70.65,65.95,70.4
2001/1/1,67.7,67.7,64.75,65.25
2000/12/25,67.1,68.35,66.5,68.35
2000/12/18,68.35,69.15,64.95,66.6
2000/12/11,70.75,70.95,68,68.3
2000/12/4,74.1,74.65,69.4,70.25
2000/11/27,72.7,73.8,71.75,73.4
2000/11/20,69.2,71.9,68.65,71.1
2000/11/13,71.6,71.6,67,68.7
2000/11/6,72.95,72.95,69.2,69.35
2000/10/30,74,74.7,72.65,73.75
2000/10/23,80.2,80.35,75.1,75.1
2000/10/16,82.65,83,78.35,79.05
2000/10/9,82.6,83.75,80.85,82.75
2000/10/2,80.55,83.1,80.2,83.1
2000/9/25,78.1,80.75,76.85,79.45
2000/9/18,77.3,77.8,76.05,77.25
2000/9/11,76.8,78.9,74.9,78.25
2000/9/4,75.7,78.4,75.7,76.4
2000/8/28,83.9,86.15,75.35,75.4
2000/8/21,77.75,84.8,77.75,83
2000/8/14,73.65,79.65,73.6,78.75
2000/8/7,82,86.35,73.45,73.45
2000/7/31,79.75,84.6,78.3,80.95
2000/7/24,72.5,78.5,72.05,78.5
2000/7/17,72.5,73.9,71.75,71.75
2000/7/10,70,73,69.2,72.55
2000/7/3,70.35,71.6,68.65,69.5
2000/6/26,71.2,71.45,69.2,70.5
2000/6/19,74.2,74.55,71.3,71.3
2000/6/12,72.4,75.6,72.05,75.15
2000/6/5,70.05,71.5,68.5,71.5
2000/5/29,70.25,71.25,68.8,70
2000/5/22,73.2,73.6,70.5,70.5
2000/5/15,75.35,75.35,72,74.75
2000/5/8,75.85,76,74.35,75
2000/5/1,74.95,76.4,74.7,76.4
2000/4/24,73.3,75.45,72.4,73.8
2000/4/17,74.05,74.05,71.15,72.7
2000/4/10,75.7,78.55,75.05,75.4
2000/4/3,75.2,79.05,75.2,76
2000/3/27,74.2,77.2,73.45,75.55
2000/3/20,75.85,75.85,73.2,73.65
2000/3/13,73.6,75.4,71.85,75.4
2000/3/6,75.1,75.1,71.8,73.9
2000/2/28,78.5,79.4,74.55,75.7
2000/2/21,84.2,87,80.3,80.75
2000/2/14,82.45,85.95,78.55,84.4
2000/2/7,78.6,81.9,78.6,81.9
2000/1/31,79.2,80.65,77.05,77.05
2000/1/24,74.1,78.35,74,77.9
2000/1/17,71.7,75.1,71.25,73.95
2000/1/10,69.35,72.85,69.25,71.7
2000/1/3,67.95,69.65,66.5,69.15
1999/12/27,69.1,69.1,68.45,68.45
1999/12/20,68.9,71.35,68.3,69.45
1999/12/13,72.7,72.7,68.9,68.95
1999/12/6,72,72.8,70.6,71.8
1999/11/29,74.1,74.15,70,71.45
1999/11/22,76.75,77.3,73.5,74.9
1999/11/15,82,82.35,77,77
1999/11/8,80,81.8,78.7,80.55
1999/11/1,78.65,82.6,78.35,79.8
1999/10/25,74.25,78.2,74.25,78.2
1999/10/18,70.4,72.25,70.05,72.25
1999/10/11,69.7,73.5,69.7,71.25
1999/10/4,66.9,71.8,66.9,69.35
1999/9/27,66.95,68.45,66,66.9
1999/9/20,69.6,69.6,66.05,66.35
1999/9/13,68.05,69.1,66.85,69.1
1999/9/6,65.95,69.6,65.95,68
1999/8/30,64.5,66.85,64.5,65.6
1999/8/23,65.05,65.05,63.5,64.1
1999/8/16,66.2,67,64.75,65.55
1999/8/9,66.75,66.95,64.55,65.4
1999/8/2,63,65.7,62.75,65.35
1999/7/26,67.95,67.95,62.75,62.75
1999/7/19,66.25,68.4,65.8,67.95
1999/7/12,68.7,68.8,65.4,67.2
1999/7/5,72.2,72.4,67.7,68.7
1999/6/28,72.65,73.75,72.05,72.5
1999/6/21,73.8,73.85,72.8,72.95
1999/6/14,74.5,74.5,73.2,73.2
1999/6/7,73.1,74.55,72.35,74.55
1999/5/31,76.15,76.15,72.2,72.85
1999/5/24,74.8,76.8,74.8,75.55
1999/5/17,74.55,75.3,73.35,74.25
1999/5/10,70.65,76.45,70.55,74.35
1999/5/3,70.95,71.05,70.05,70.7
1999/4/26,71.3,71.3,68.8,68.95
1999/4/19,71.3,72.55,70.55,71.75
1999/4/12,71.95,71.95,69.95,71
1999/4/5,73.85,74.45,72.2,72.2
1999/3/29,77.4,77.6,73.1,74.25
1999/3/22,74.2,75.4,72.8,75.4
1999/3/15,77.5,77.55,73.6,73.6
1999/3/8,78.95,78.95,77.05,77.85
1999/3/1,76.4,80.15,76.4,79.2
1999/2/22,78.35,80.3,76.95,77.15
1999/2/15,72.65,77.85,72.45,76.9
1999/2/8,76,76.2,73.05,73.05
1999/2/1,76.05,78.05,75.9,76.1
1999/1/25,78.65,80.45,76.65,76.9
1999/1/18,84.05,84.05,78.45,78.45
1999/1/11,78.15,83.55,78.15,82.65
1999/1/4,72.55,77.65,72.55,77.65