コード	日付	始値	高値	安値	終値	前日比	前日比％	売買高(株)	時価総額
[1979]	26/10/29	3,675	3,710	3,635	3,695	+10.0	+0.27	404,300	231,007,731,712
[1979]	26/10/28	3,735	3,755	3,675	3,685	-30.0	-0.81	174,100	230,382,551,040
[1979]	26/10/27	3,750	3,755	3,690	3,715	+35.0	+0.95	226,100	232,258,109,440
[1979]	26/10/26	3,670	3,685	3,655	3,680	+35.0	+0.96	169,700	230,069,944,320
[1979]	26/10/23	3,670	3,670	3,585	3,645	-25.0	-0.68	165,500	227,881,779,200
[1979]	26/10/22	3,705	3,730	3,645	3,670	-15.0	-0.41	134,300	229,444,763,648
[1979]	26/10/21	3,685	3,705	3,670	3,685	+35.0	+0.96	136,400	230,382,551,040
[1979]	26/10/20	3,695	3,700	3,640	3,650	-30.0	-0.82	147,000	228,194,385,920
[1979]	26/10/19	3,715	3,730	3,675	3,680	-50.0	-1.34	129,500	230,069,944,320
[1979]	26/10/16	3,640	3,735	3,640	3,730	+95.0	+2.61	183,800	233,195,896,832
[1979]	26/10/15	3,705	3,705	3,580	3,635	-105.0	-2.81	431,700	227,256,598,528
[1979]	26/10/14	3,770	3,785	3,715	3,740	-20.0	-0.53	208,200	233,821,093,888
[1979]	26/10/13	3,765	3,775	3,715	3,760	0	+0.00	124,600	235,071,471,616
[1979]	26/10/09	3,765	3,775	3,735	3,760	+15.0	+0.40	190,200	235,071,471,616
[1979]	26/10/08	3,780	3,780	3,710	3,745	-75.0	-1.96	185,800	235,377,049,600
[1979]	26/10/07	3,840	3,890	3,815	3,820	0	+0.00	182,500	240,090,873,856
[1979]	26/10/06	3,840	3,855	3,805	3,820	+15.0	+0.39	166,900	240,090,873,856
[1979]	26/10/05	3,795	3,825	3,785	3,805	+30.0	+0.79	184,600	239,148,122,112
[1979]	26/10/02	3,790	3,825	3,770	3,775	-15.0	-0.40	188,400	237,262,585,856
[1979]	26/10/01	3,795	3,795	3,740	3,790	+10.0	+0.26	234,400	238,205,353,984
[1979]	26/09/30	3,770	3,790	3,750	3,780	+65.0	+1.75	237,700	237,576,847,360
[1979]	26/09/29	3,720	3,740	3,695	3,715	-70.0	-1.85	157,600	233,491,529,728
[1979]	26/09/28	3,860	3,860	3,785	3,785	-40.0	-1.05	120,800	237,891,092,480
[1979]	26/09/25	3,815	3,845	3,795	3,825	+25.0	+0.66	162,000	240,405,135,360
[1979]	26/09/24	3,865	3,865	3,790	3,800	-45.0	-1.17	141,500	238,833,860,608
[1979]	26/09/18	3,870	3,900	3,830	3,845	-25.0	-0.65	306,900	241,662,148,608
[1979]	26/09/17	3,850	3,890	3,850	3,870	+40.0	+1.04	148,700	243,233,439,744
[1979]	26/09/16	3,790	3,850	3,790	3,830	+40.0	+1.06	132,900	240,719,396,864
[1979]	26/09/15	3,750	3,805	3,740	3,790	+40.0	+1.07	176,800	238,205,353,984
[1979]	26/09/14	3,705	3,750	3,690	3,750	+50.0	+1.35	156,300	235,691,311,104
[1979]	26/09/11	3,620	3,725	3,620	3,700	-45.0	-1.20	239,400	232,548,761,600
[1979]	26/09/10	3,800	3,825	3,725	3,745	-85.0	-2.22	201,700	235,377,049,600
[1979]	26/09/09	3,805	3,865	3,790	3,830	+20.0	+0.52	163,800	240,719,396,864
[1979]	26/09/08	3,890	3,890	3,810	3,810	-85.0	-2.18	151,400	239,462,367,232
[1979]	26/09/07	3,855	3,905	3,845	3,895	+40.0	+1.04	152,500	245,383,102,464
[1979]	26/09/04	3,870	3,895	3,835	3,855	-40.0	-1.03	210,700	242,863,112,192
[1979]	26/09/03	3,925	3,925	3,875	3,895	+20.0	+0.52	179,800	245,383,102,464
[1979]	26/09/02	4,010	4,050	3,870	3,875	-195.0	-4.79	276,800	244,123,107,328
[1979]	26/09/01	3,965	4,085	3,955	4,070	+125.0	+3.17	349,000	256,408,010,752
[1979]	26/08/31	3,860	3,965	3,830	3,945	+70.0	+1.81	308,800	248,533,073,920
[1979]	26/08/28	3,890	3,895	3,850	3,875	-20.0	-0.51	211,000	244,123,107,328
[1979]	26/08/27	3,955	3,975	3,875	3,895	-40.0	-1.02	211,000	245,383,102,464
[1979]	26/08/26	3,900	3,955	3,890	3,935	+35.0	+0.90	211,100	247,903,076,352
[1979]	26/08/25	3,955	3,975	3,865	3,900	-55.0	-1.39	442,800	245,698,101,248
[1979]	26/08/24	3,905	3,955	3,860	3,955	+50.0	+1.28	417,200	249,163,071,488
[1979]	26/08/21	3,900	3,940	3,875	3,905	-55.0	-1.39	263,300	246,013,100,032
[1979]	26/08/20	3,945	3,980	3,930	3,960	+30.0	+0.76	170,900	249,478,070,272
[1979]	26/08/19	4,015	4,030	3,925	3,930	-140.0	-3.44	333,700	247,588,077,568
[1979]	26/08/18	4,200	4,200	4,060	4,070	-70.0	-1.69	227,100	256,408,010,752
[1979]	26/08/17	4,130	4,175	4,110	4,140	+60.0	+1.47	186,500	260,817,977,344
[1979]	26/08/14	4,055	4,100	4,025	4,080	+15.0	+0.37	335,300	257,038,008,320
[1979]	26/08/13	4,075	4,095	4,025	4,065	+20.0	+0.49	275,700	256,093,011,968
[1979]	26/08/12	4,030	4,080	3,985	4,045	+10.0	+0.25	397,000	254,833,033,216
[1979]	26/08/10	4,055	4,080	3,955	4,035	-20.0	-0.49	504,900	254,203,363,328
[1979]	26/08/07	4,365	4,375	3,875	4,055	-310.0	-7.10	517,300	255,463,358,464
[1979]	26/08/06	4,365	4,435	4,305	4,365	0	+0.00	208,500	274,993,250,304
[1979]	26/08/05	4,270	4,400	4,260	4,365	+110.0	+2.59	328,800	274,993,250,304
[1979]	26/08/04	4,160	4,285	4,130	4,255	+100.0	+2.41	250,300	268,063,277,056
[1979]	26/08/03	4,235	4,250	4,120	4,155	-80.0	-1.89	247,800	261,763,317,760
[1979]	26/07/31	4,275	4,310	4,195	4,235	+45.0	+1.07	289,500	266,803,281,920
[1979]	26/07/30	4,155	4,275	4,145	4,190	-30.0	-0.71	307,900	263,968,309,248
[1979]	26/07/29	4,375	4,385	4,150	4,220	-155.0	-3.54	432,400	265,858,301,952
[1979]	26/07/28	4,505	4,510	4,350	4,375	-140.0	-3.10	384,900	275,623,247,872
[1979]	26/07/27	4,435	4,515	4,335	4,515	-40.0	-0.88	334,000	284,443,181,056
[1979]	26/07/24	4,485	4,570	4,430	4,555	+75.0	+1.67	310,600	286,963,171,328
[1979]	26/07/23	4,530	4,570	4,455	4,480	-60.0	-1.32	224,300	282,238,189,568
[1979]	26/07/22	4,535	4,620	4,520	4,540	+25.0	+0.55	211,700	286,018,174,976
[1979]	26/07/21	4,510	4,540	4,490	4,515	+35.0	+0.78	360,800	284,443,181,056
[1979]	26/07/17	4,455	4,530	4,370	4,480	-115	-2.50	326,700	-
[1979]	26/07/16	4,625	4,655	4,550	4,595	-95	-2.03	266,600	-
[1979]	26/07/15	4,670	4,715	4,585	4,690	+90	+1.96	270,400	-
[1979]	26/07/14	4,600	4,620	4,510	4,600	+15	+0.33	248,500	-
[1979]	26/07/13	4,800	4,825	4,555	4,585	-200	-4.18	270,700	-
[1979]	26/07/10	4,860	4,900	4,720	4,785	+135	+2.90	376,400	-
[1979]	26/07/09	4,735	4,740	4,620	4,650	-55	-1.17	275,700	-
[1979]	26/07/08	4,715	4,835	4,690	4,705	-150	-3.09	372,300	-
[1979]	26/07/07	4,935	4,970	4,825	4,855	-70	-1.42	244,200	-
[1979]	26/07/06	4,930	4,985	4,820	4,925	+5	+0.10	164,100	-
[1979]	26/07/03	4,920	4,955	4,865	4,920	-10	-0.20	167,600	-
[1979]	26/07/02	4,955	4,995	4,885	4,930	-20	-0.40	170,100	-
[1979]	26/07/01	5,040	5,060	4,930	4,950	-15	-0.30	210,500	-
[1979]	26/06/30	4,975	5,010	4,895	4,965	+5	+0.10	267,600	-
[1979]	26/06/29	4,950	5,010	4,890	4,960	+10	+0.20	296,100	-
[1979]	26/06/26	5,010	5,080	4,895	4,950	+15	+0.30	266,500	-
[1979]	26/06/25	4,995	5,010	4,885	4,935	+65	+1.33	221,200	-
[1979]	26/06/24	4,825	4,885	4,805	4,870	+50	+1.04	187,700	-
[1979]	26/06/23	4,870	4,965	4,820	4,820	-25	-0.52	252,700	-
[1979]	26/06/22	4,760	4,920	4,760	4,845	+35	+0.73	176,800	-
[1979]	26/06/19	4,700	4,915	4,685	4,810	+150	+3.22	508,900	-
[1979]	26/06/18	4,765	4,795	4,660	4,660	-75	-1.58	423,000	-
[1979]	26/06/17	4,625	4,765	4,605	4,735	+125	+2.71	250,200	-
[1979]	26/06/16	4,640	4,660	4,580	4,610	-10	-0.22	292,100	-
[1979]	26/06/15	4,600	4,665	4,570	4,620	+110	+2.44	269,700	-
[1979]	26/06/12	4,410	4,580	4,410	4,510	+30	+0.67	345,600	-
[1979]	26/06/11	4,485	4,515	4,375	4,480	-45	-0.99	317,800	-
[1979]	26/06/10	4,520	4,655	4,515	4,525	+10	+0.22	361,700	-
[1979]	26/06/09	4,485	4,590	4,430	4,515	+100	+2.27	353,600	-
[1979]	26/06/08	4,445	4,525	4,370	4,415	-90	-2.00	277,700	-
[1979]	26/06/05	4,425	4,520	4,395	4,505	+130	+2.97	285,300	-
[1979]	26/06/04	4,370	4,440	4,305	4,375	0	0.00	292,300	-
[1979]	26/06/03	4,365	4,425	4,320	4,375	+35	+0.81	393,200	-
[1979]	26/06/02	4,400	4,420	4,250	4,340	-50	-1.14	309,500	-
[1979]	26/06/01	4,430	4,480	4,380	4,390	-85	-1.90	267,400	-
[1979]	26/05/29	4,490	4,515	4,460	4,475	+5	+0.11	344,800	-
[1979]	26/05/28	4,400	4,490	4,380	4,470	+45	+1.02	275,700	-
[1979]	26/05/27	4,500	4,580	4,420	4,425	-10	-0.23	250,200	-
[1979]	26/05/26	4,450	4,490	4,375	4,435	-10	-0.22	254,900	-
[1979]	26/05/25	4,300	4,450	4,280	4,445	+215	+5.08	252,700	-
[1979]	26/05/22	4,235	4,295	4,140	4,230	0	+0.00	210,600	-
[1979]	26/05/21	4,090	4,240	4,070	4,230	+160.0	+3.93	316,000	-
[1979]	26/05/20	4,075	4,075	3,905	4,070	-40.0	-0.97	408,600	-
[1979]	26/05/19	4,020	4,175	3,990	4,110	+155.0	+3.92	417,800	-
[1979]	26/05/18	3,875	4,070	3,855	3,955	+220.0	+5.89	718,300	-
[1979]	26/05/15	3,565	3,810	3,490	3,735	+240.0	+6.87	567,300	-
[1979]	26/05/14	3,570	3,575	3,470	3,495	-70.0	-1.96	283,900	-
[1979]	26/05/13	3,590	3,630	3,550	3,565	-25.0	-0.70	178,100	-
[1979]	26/05/12	3,605	3,640	3,580	3,590	+15.0	+0.42	151,600	-
[1979]	26/05/11	3,575	3,620	3,540	3,575	-30.0	-0.83	301,000	-
[1979]	26/05/08	3,595	3,625	3,545	3,605	+15.0	+0.42	177,300	-
[1979]	26/05/07	3,550	3,615	3,525	3,590	+85.0	+2.43	198,900	-
[1979]	26/05/01	3,495	3,525	3,445	3,505	+15.0	+0.43	109,100	-
[1979]	26/04/30	3,515	3,550	3,465	3,490	-80.0	-2.24	167,600	-
[1979]	26/04/28	3,450	3,570	3,440	3,570	+140.0	+4.08	268,400	-
[1979]	26/04/27	3,390	3,455	3,370	3,430	+10	+0.29	84,700	-
[1979]	26/04/24	3,430	3,445	3,375	3,420	-5	-0.15	98,000	-
[1979]	26/04/23	3,390	3,430	3,370	3,425	0	0.00	118,400	-
[1979]	26/04/22	3,435	3,435	3,390	3,425	-40	-1.15	94,100	-
[1979]	26/04/21	3,505	3,515	3,455	3,465	-25	-0.72	102,400	-
[1979]	26/04/20	3,520	3,530	3,475	3,490	0	0.00	67,500	-
[1979]	26/04/17	3,475	3,500	3,455	3,490	-20	-0.57	86,200	-
[1979]	26/04/16	3,480	3,525	3,470	3,510	+35	+1.01	116,000	-
[1979]	26/04/15	3,555	3,560	3,460	3,475	-60	-1.70	137,000	-
[1979]	26/04/14	3,505	3,555	3,505	3,535	+35	+1.00	118,100	-
[1979]	26/04/13	3,520	3,580	3,490	3,500	-45	-1.27	107,200	-
[1979]	26/04/10	3,550	3,575	3,535	3,545	-5	-0.14	82,200	-
[1979]	26/04/09	3,555	3,585	3,520	3,550	-10	-0.28	178,100	-
[1979]	26/04/08	3,600	3,600	3,540	3,560	+75	+2.15	145,600	-
[1979]	26/04/07	3,485	3,510	3,460	3,485	+25	+0.72	130,600	-
[1979]	26/04/06	3,470	3,505	3,460	3,460	-25	-0.72	73,200	-
[1979]	26/04/03	3,465	3,485	3,450	3,485	+40	+1.16	57,800	-
[1979]	26/04/02	3,505	3,545	3,440	3,445	-35	-1.01	153,900	-
[1979]	26/04/01	3,360	3,480	3,350	3,480	+190	+5.78	209,000	-
[1979]	26/03/31	3,265	3,325	3,230	3,290	-45	-1.35	160,900	-
[1979]	26/03/30	3,205	3,335	3,200	3,335	-65	-1.91	306,500	-
[1979]	26/03/27	3,395	3,420	3,370	3,400	-35	-1.02	181,900	-
[1979]	26/03/26	3,475	3,500	3,395	3,435	-55	-1.58	131,700	-
[1979]	26/03/25	3,510	3,530	3,480	3,490	+65	+1.90	153,300	-
[1979]	26/03/24	3,405	3,435	3,370	3,425	+90	+2.70	124,500	-
[1979]	26/03/23	3,325	3,360	3,295	3,335	-130	-3.75	145,200	-
[1979]	26/03/19	3,500	3,510	3,455	3,465	-105	-2.94	155,400	-
[1979]	26/03/18	3,530	3,590	3,500	3,570	+85	+2.44	87,100	-
[1979]	26/03/17	3,495	3,520	3,470	3,485	+45	+1.31	86,300	-
[1979]	26/03/16	3,440	3,490	3,410	3,440	-40	-1.15	133,700	-
[1979]	26/03/13	3,420	3,515	3,420	3,480	-10	-0.29	148,100	-
[1979]	26/03/12	3,490	3,520	3,480	3,490	-70	-1.97	136,800	-
[1979]	26/03/11	3,660	3,670	3,560	3,560	+25	+0.71	134,500	-
[1979]	26/03/10	3,510	3,590	3,485	3,535	+95	+2.76	132,400	-
[1979]	26/03/09	3,380	3,465	3,335	3,440	-200	-5.49	183,800	-
[1979]	26/03/06	3,600	3,645	3,560	3,640	-30	-0.82	122,900	-
[1979]	26/03/05	3,685	3,740	3,630	3,670	+95	+2.66	175,300	-
[1979]	26/03/04	3,615	3,665	3,500	3,575	-165	-4.41	188,600	-
[1979]	26/03/03	3,870	3,875	3,710	3,740	-170	-4.35	265,500	-
[1979]	26/03/02	3,810	3,935	3,790	3,910	-15	-0.38	204,000	-
[1979]	26/02/27	3,800	3,960	3,790	3,925	+145	+3.84	243,100	-
[1979]	26/02/26	3,745	3,815	3,740	3,780	+35	+0.93	132,900	-
[1979]	26/02/25	3,815	3,815	3,730	3,745	-55	-1.45	210,100	-
[1979]	26/02/24	3,785	3,830	3,730	3,800	+30	+0.80	261,600	-
[1979]	26/02/20	3,745	3,780	3,690	3,770	+20	+0.53	146,900	-
[1979]	26/02/19	3,710	3,750	3,690	3,750	+40	+1.08	93,900	-
[1979]	26/02/18	3,700	3,720	3,660	3,710	+40	+1.09	140,500	-
[1979]	26/02/17	3,725	3,725	3,670	3,670	-75	-2.00	135,000	-
[1979]	26/02/16	3,765	3,765	3,665	3,745	+25	+0.67	158,800	-
[1979]	26/02/13	3,850	3,910	3,700	3,720	-200	-5.10	237,800	-
[1979]	26/02/12	3,825	3,945	3,780	3,920	+105	+2.75	378,500	-
[1979]	26/02/10	3,820	3,980	3,685	3,815	-20	-0.52	697,700	-
[1979]	26/02/09	3,775	3,865	3,730	3,835	+170	+4.64	225,600	-
[1979]	26/02/06	3,625	3,700	3,625	3,665	+45	+1.24	114,600	-
[1979]	26/02/05	3,635	3,660	3,595	3,620	+20	+0.56	111,700	-
[1979]	26/02/04	3,585	3,650	3,560	3,600	+15	+0.42	101,300	-
[1979]	26/02/03	3,490	3,620	3,490	3,585	+130	+3.76	112,300	-
[1979]	26/02/02	3,495	3,530	3,455	3,455	+5	+0.14	115,900	-
[1979]	26/01/30	3,455	3,460	3,410	3,450	-5	-0.14	127,200	-
[1979]	26/01/29	3,460	3,480	3,390	3,455	0	0.00	134,700	-
[1979]	26/01/28	3,500	3,505	3,435	3,455	-75	-2.12	153,400	-
[1979]	26/01/27	3,500	3,530	3,470	3,530	+15	+0.43	78,900	-
[1979]	26/01/26	3,540	3,580	3,500	3,515	-95	-2.63	89,900	-
[1979]	26/01/23	3,600	3,630	3,580	3,610	+25	+0.70	110,900	-
[1979]	26/01/22	3,555	3,620	3,540	3,585	+45	+1.27	144,300	-
[1979]	26/01/21	3,480	3,555	3,480	3,540	+40	+1.14	130,400	-
[1979]	26/01/20	3,535	3,555	3,500	3,500	-50	-1.41	81,500	-
[1979]	26/01/19	3,570	3,600	3,520	3,550	-25	-0.70	72,200	-
[1979]	26/01/16	3,525	3,590	3,520	3,575	+45	+1.27	112,800	-
[1979]	26/01/15	3,500	3,555	3,495	3,530	+5	+0.14	109,200	-
[1979]	26/01/14	3,495	3,540	3,480	3,525	+30	+0.86	127,700	-
[1979]	26/01/13	3,550	3,550	3,475	3,495	+80	+2.34	128,100	-
[1979]	26/01/09	3,435	3,455	3,390	3,415	+5	+0.15	84,500	-
[1979]	26/01/08	3,390	3,465	3,385	3,410	+20	+0.59	104,600	-
[1979]	26/01/07	3,355	3,435	3,355	3,390	-30	-0.88	153,900	-
[1979]	26/01/06	3,330	3,420	3,325	3,420	+110	+3.32	156,500	-
[1979]	26/01/05	3,300	3,350	3,300	3,310	+15	+0.46	103,300	-
[1979]	25/12/30	3,305	3,320	3,285	3,295	-15	-0.45	77,300	-
[1979]	25/12/29	3,305	3,310	3,280	3,310	0	0.00	85,700	-
[1979]	25/12/26	3,325	3,340	3,285	3,310	-15	-0.45	70,700	-
[1979]	25/12/25	3,335	3,335	3,295	3,325	+5	+0.15	50,200	-
[1979]	25/12/24	3,330	3,355	3,300	3,320	-30	-0.90	85,300	-
[1979]	25/12/23	3,350	3,370	3,325	3,350	+20	+0.60	78,300	-
[1979]	25/12/22	3,375	3,400	3,330	3,330	-40	-1.19	119,900	-
[1979]	25/12/19	3,365	3,390	3,325	3,370	+75	+2.28	353,000	-
[1979]	25/12/18	3,260	3,305	3,250	3,295	+35	+1.07	126,900	-
[1979]	25/12/17	3,260	3,275	3,225	3,260	+15	+0.46	125,100	-
[1979]	25/12/16	3,305	3,320	3,245	3,245	-55	-1.67	134,700	-
[1979]	25/12/15	3,300	3,315	3,260	3,300	+15	+0.46	143,300	-
[1979]	25/12/12	3,260	3,295	3,235	3,285	+95	+2.98	115,600	-
[1979]	25/12/11	3,245	3,255	3,190	3,190	-30	-0.93	65,700	-
[1979]	25/12/10	3,250	3,250	3,210	3,220	-5	-0.16	107,800	-
[1979]	25/12/09	3,240	3,260	3,205	3,225	+5	+0.16	66,000	-
[1979]	25/12/08	3,180	3,240	3,180	3,220	+60	+1.90	88,200	-
[1979]	25/12/05	3,150	3,185	3,150	3,160	-10	-0.32	92,300	-
[1979]	25/12/04	3,160	3,185	3,150	3,170	-10	-0.31	83,000	-
[1979]	25/12/03	3,140	3,185	3,135	3,180	+40	+1.27	136,600	-
[1979]	25/12/02	3,115	3,160	3,085	3,140	+20	+0.64	115,500	-
[1979]	25/12/01	3,225	3,240	3,115	3,120	-105	-3.26	178,400	-
[1979]	25/11/28	3,220	3,255	3,195	3,225	+20	+0.62	132,800	-
[1979]	25/11/27	3,205	3,220	3,190	3,205	+5	+0.16	68,000	-
[1979]	25/11/26	3,175	3,215	3,170	3,200	+30	+0.95	83,000	-
[1979]	25/11/25	3,185	3,215	3,165	3,170	-15	-0.47	64,500	-
[1979]	25/11/21	3,105	3,190	3,105	3,185	+65	+2.08	113,600	-
[1979]	25/11/20	3,145	3,145	3,095	3,120	+25	+0.81	122,100	-
[1979]	25/11/19	3,070	3,120	3,040	3,095	+30	+0.98	93,000	-
[1979]	25/11/18	3,100	3,125	3,025	3,065	-75	-2.39	118,800	-
[1979]	25/11/17	3,160	3,170	3,140	3,140	-10	-0.32	96,900	-
[1979]	25/11/14	3,140	3,185	3,130	3,150	-30	-0.94	104,000	-
[1979]	25/11/13	3,150	3,220	3,150	3,180	+20	+0.63	118,000	-
[1979]	25/11/12	3,075	3,160	3,070	3,160	+85	+2.76	180,200	-
[1979]	25/11/11	3,095	3,120	3,060	3,075	-15	-0.49	213,000	-
[1979]	25/11/10	3,090	3,290	3,060	3,090	+40	+1.31	487,900	-
[1979]	25/11/07	3,050	3,065	3,025	3,050	-20	-0.65	63,600	-
[1979]	25/11/06	3,040	3,085	3,020	3,070	+60	+1.99	86,600	-
[1979]	25/11/05	3,005	3,035	2,915	3,010	-45	-1.47	178,900	-
[1979]	25/11/04	3,030	3,085	3,020	3,055	0	0.00	93,200	-
[1979]	25/10/31	3,095	3,095	3,030	3,055	-10	-0.33	91,900	-
[1979]	25/10/30	3,080	3,100	3,050	3,065	0	0.00	175,000	-
[1979]	25/10/29	2,984	3,075	2,963	3,065	+116	+3.93	343,200	-
[1979]	25/10/28	3,025	3,035	2,929	2,949	-101	-3.31	146,300	-
[1979]	25/10/27	3,025	3,075	3,020	3,050	+57	+1.90	113,100	-
[1979]	25/10/24	2,961	2,995	2,937	2,993	+32	+1.08	93,100	-
[1979]	25/10/23	2,930	2,980	2,925	2,961	-17	-0.57	95,900	-
[1979]	25/10/22	2,930	2,983	2,918	2,978	+75	+2.58	169,100	-
[1979]	25/10/21	2,900	2,927	2,887	2,903	-7	-0.24	147,100	-
[1979]	25/10/20	2,908	2,912	2,884	2,910	+43	+1.50	97,700	-
[1979]	25/10/17	2,851	2,885	2,846	2,867	+12	+0.42	103,700	-
[1979]	25/10/16	2,878	2,905	2,847	2,855	-23	-0.80	115,100	-
[1979]	25/10/15	2,821	2,894	2,821	2,878	+87	+3.12	144,700	-
[1979]	25/10/14	2,759	2,832	2,753	2,791	-18	-0.64	158,700	-
[1979]	25/10/10	2,821	2,839	2,801	2,809	-58	-2.02	98,000	-
[1979]	25/10/09	2,880	2,880	2,847	2,867	-14	-0.49	75,700	-
[1979]	25/10/08	2,880	2,926	2,877	2,881	+4	+0.14	93,800	-
[1979]	25/10/07	2,890	2,899	2,859	2,877	-30	-1.03	150,200	-
[1979]	25/10/06	2,896	2,933	2,886	2,907	+63	+2.22	198,300	-
[1979]	25/10/03	2,804	2,850	2,804	2,844	+40	+1.43	113,600	-
[1979]	25/10/02	2,835	2,849	2,782	2,804	-31	-1.09	148,300	-
[1979]	25/10/01	2,856	2,869	2,826	2,835	-23	-0.80	191,100	-
[1979]	25/09/30	2,879	2,879	2,851	2,858	-24	-0.83	138,500	-
[1979]	25/09/29	2,900	2,913	2,868	2,882	-48	-1.64	100,200	-
[1979]	25/09/26	2,898	2,936	2,895	2,930	+44	+1.52	118,000	-
[1979]	25/09/25	2,908	2,908	2,876	2,886	+3	+0.10	96,600	-
[1979]	25/09/24	2,853	2,883	2,839	2,883	+5	+0.17	122,600	-
[1979]	25/09/22	2,885	2,907	2,877	2,878	-18	-0.62	121,500	-
[1979]	25/09/19	2,878	2,919	2,876	2,896	+25	+0.87	220,200	-
[1979]	25/09/18	2,865	2,879	2,845	2,871	+6	+0.21	134,900	-
[1979]	25/09/17	2,903	2,920	2,865	2,865	-60	-2.05	133,300	-
[1979]	25/09/16	2,930	2,939	2,911	2,925	-2	-0.07	112,900	-
[1979]	25/09/12	2,982	2,982	2,921	2,927	-38	-1.28	191,100	-
[1979]	25/09/11	2,980	3,000	2,953	2,965	-12	-0.40	115,600	-
[1979]	25/09/10	2,968	2,996	2,954	2,977	+23	+0.78	153,900	-
[1979]	25/09/09	2,953	3,005	2,941	2,954	+3	+0.10	154,800	-
[1979]	25/09/08	2,967	2,986	2,937	2,951	+3	+0.10	107,600	-
[1979]	25/09/05	2,965	2,965	2,928	2,948	-13	-0.44	132,100	-