매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.21	7,800	100	83,053	-3,987	2,441,507	5.71%	40,341,003
24.11.20	7,790	10	56,170	1,830	2,445,494	5.72%	40,337,016
24.11.19	7,970	180	154,096	1,233	2,443,664	5.71%	40,338,846
24.11.18	8,140	170	149,115	-1,331	2,442,431	5.71%	40,340,079
24.11.15	8,140	0	164,753	-14,131	2,443,762	5.71%	40,338,748
24.11.14	8,200	340	158,136	-5,776	2,457,893	5.75%	40,324,617
24.11.13	8,200	0	110,118	-9,982	2,463,669	5.76%	40,318,841
24.11.12	8,290	90	187,528	-8,176	2,473,651	5.78%	40,308,859
24.11.11	8,260	30	115,915	-7,014	2,481,827	5.80%	40,300,683
24.11.08	8,230	30	49,028	-6,352	2,488,841	5.82%	40,293,669
24.11.07	8,130	100	55,468	2,495,193	2,495,193	5.83%	40,287,317
24.11.06	8,090	40	82,455	0	0	0.00%	0
24.11.05	8,050	40	28,393	0	0	0.00%	0
24.11.04	8,070	20	66,709	0	0	0.00%	0
24.11.01	8,100	30	29,504	0	0	0.00%	0
24.10.31	8,190	90	47,680	0	0	0.00%	0
24.10.30	8,190	0	34,538	0	0	0.00%	0
24.10.29	8,070	120	45,367	0	0	0.00%	0
24.10.28	8,240	170	225,362	0	0	0.00%	0
24.10.25	8,300	60	172,780	0	0	0.00%	0
24.10.24	8,260	40	55,731	0	0	0.00%	0
24.10.23	8,330	70	51,394	0	0	0.00%	0
24.10.22	8,380	50	91,746	0	0	0.00%	0
24.10.21	8,480	100	39,772	0	0	0.00%	0
24.10.18	8,250	230	136,496	0	0	0.00%	0
24.10.17	8,470	220	59,759	0	0	0.00%	0
24.10.16	8,150	320	461,494	0	0	0.00%	0
24.10.15	8,200	50	43,563	0	0	0.00%	0
24.10.14	8,280	80	92,984	0	0	0.00%	0
24.10.11	8,280	0	86,447	0	0	0.00%	0
24.10.10	8,200	80	96,309	0	0	0.00%	0
24.10.08	8,150	50	67,979	0	0	0.00%	0
24.10.07	7,900	250	196,119	0	0	0.00%	0
24.10.04	7,930	30	92,135	0	0	0.00%	0
24.10.02	8,000	70	96,670	0	0	0.00%	0
24.09.30	7,900	100	76,033	0	0	0.00%	0
24.09.27	7,960	60	68,829	0	0	0.00%	0
24.09.26	7,850	110	52,807	0	0	0.00%	0
24.09.25	7,860	10	61,532	0	0	0.00%	0
24.09.24	7,840	20	46,950	0	0	0.00%	0
24.09.23	7,670	170	63,243	0	0	0.00%	0
24.09.20	7,930	260	76,751	0	0	0.00%	0
24.09.19	7,910	20	79,275	0	0	0.00%	0
24.09.13	7,800	110	52,011	0	0	0.00%	0
24.09.12	7,780	20	32,180	0	0	0.00%	0
24.09.11	7,880	100	55,785	0	0	0.00%	0
24.09.10	7,740	140	68,461	0	0	0.00%	0
24.09.09	7,710	30	100,190	0	0	0.00%	0
24.09.06	7,810	100	90,027	0	0	0.00%	0
24.09.05	7,740	70	412,790	0	0	0.00%	0
24.09.04	7,790	50	102,305	0	0	0.00%	0
24.09.03	7,690	100	34,164	0	0	0.00%	0
24.09.02	7,690	0	39,946	0	0	0.00%	0
24.08.30	7,690	0	76,479	0	0	0.00%	0
24.08.29	7,770	80	63,450	0	0	0.00%	0
24.08.28	7,950	180	114,990	0	0	0.00%	0
24.08.27	7,990	40	206,167	0	0	0.00%	0
24.08.26	8,070	80	347,552	0	0	0.00%	0
24.08.23	8,000	70	214,152	0	0	0.00%	0
24.08.22	8,060	60	120,478	0	0	0.00%	0
24.08.21	8,010	50	169,108	0	0	0.00%	0
24.08.20	8,100	90	116,310	0	0	0.00%	0
24.08.19	8,080	20	124,340	0	0	0.00%	0
24.08.16	8,120	40	134,544	0	0	0.00%	0
24.08.14	8,100	20	46,453	0	0	0.00%	0
24.08.13	8,140	40	28,941	0	0	0.00%	0
24.08.12	8,090	50	25,740	0	0	0.00%	0
24.08.09	8,210	120	97,970	0	0	0.00%	0
24.08.08	8,240	30	65,666	0	0	0.00%	0
24.08.07	7,930	310	80,393	0	0	0.00%	0
24.08.06	7,900	30	213,650	0	0	0.00%	0
24.08.05	8,250	350	224,237	0	0	0.00%	0
24.08.02	8,490	240	190,144	0	0	0.00%	0
24.08.01	8,440	50	82,149	0	0	0.00%	0
24.07.31	8,380	60	59,827	0	0	0.00%	0
24.07.30	8,370	10	65,289	0	0	0.00%	0
24.07.29	8,400	30	43,002	0	0	0.00%	0
24.07.26	8,390	10	49,387	0	0	0.00%	0
24.07.25	8,370	20	63,658	0	0	0.00%	0
24.07.24	8,380	10	65,190	0	0	0.00%	0
24.07.23	8,360	20	40,690	0	0	0.00%	0
24.07.22	8,450	90	95,792	0	0	0.00%	0
24.07.19	8,440	10	103,063	0	0	0.00%	0
24.07.18	8,390	50	109,190	0	0	0.00%	0
24.07.17	8,430	40	95,643	0	0	0.00%	0
24.07.16	8,360	70	55,621	0	0	0.00%	0
24.07.15	8,370	10	66,522	0	0	0.00%	0
24.07.12	8,220	150	50,963	0	0	0.00%	0
24.07.11	8,180	40	29,797	0	0	0.00%	0
24.07.10	8,260	80	52,747	0	0	0.00%	0
24.07.09	8,310	50	38,732	0	0	0.00%	0
24.07.08	8,370	60	60,144	0	0	0.00%	0
24.07.05	8,390	20	54,929	0	0	0.00%	0
24.07.04	8,200	190	91,443	0	0	0.00%	0
24.07.03	8,200	0	65,494	0	0	0.00%	0
24.07.02	8,290	90	126,103	0	0	0.00%	0
24.07.01	8,410	120	89,477	0	0	0.00%	0
24.06.28	8,460	50	122,181	0	0	0.00%	0
24.06.27	8,520	60	135,036	0	0	0.00%	0
24.06.26	8,580	60	87,680	0	0	0.00%	0
24.06.25	8,600	20	87,797	0	0	0.00%	0
24.06.24	8,510	90	109,564	0	0	0.00%	0
24.06.21	8,540	30	146,212	0	0	0.00%	0
24.06.20	8,670	130	98,174	0	0	0.00%	0
24.06.19	8,680	10	135,168	0	0	0.00%	0
24.06.18	8,640	40	107,185	0	0	0.00%	0
24.06.17	8,600	40	116,584	0	0	0.00%	0
24.06.14	8,540	60	182,852	0	0	0.00%	0
24.06.13	8,470	70	125,768	0	0	0.00%	0
24.06.12	8,320	150	94,590	0	0	0.00%	0
24.06.11	8,290	30	79,657	0	0	0.00%	0
24.06.10	8,170	120	186,936	0	0	0.00%	0
24.06.07	8,210	40	101,972	0	0	0.00%	0
24.06.05	8,200	10	89,128	0	0	0.00%	0
24.06.04	8,160	40	60,001	0	0	0.00%	0
24.06.03	8,130	30	98,673	0	0	0.00%	0
24.05.31	8,160	30	75,352	0	0	0.00%	0
24.05.30	8,270	110	87,006	0	0	0.00%	0
24.05.29	8,270	0	108,102	0	0	0.00%	0
24.05.28	8,190	80	94,928	0	0	0.00%	0
24.05.27	8,240	50	128,837	0	0	0.00%	0
24.05.24	8,270	30	99,778	0	0	0.00%	0
24.05.23	8,280	10	111,797	0	0	0.00%	0
24.05.22	8,280	0	108,062	0	0	0.00%	0
24.05.21	8,270	10	158,819	0	0	0.00%	0
24.05.20	8,030	240	210,547	0	0	0.00%	0
24.05.17	7,990	40	178,692	0	0	0.00%	0
24.05.16	8,360	370	779,388	0	0	0.00%	0
24.05.14	8,370	10	111,298	0	0	0.00%	0
24.05.13	8,350	20	82,633	0	0	0.00%	0
24.05.10	8,380	30	81,747	0	0	0.00%	0
24.05.09	8,430	50	71,827	0	0	0.00%	0
24.05.08	8,640	210	176,421	0	0	0.00%	0
24.05.07	8,730	90	111,392	0	0	0.00%	0
24.05.03	8,770	40	97,397	0	0	0.00%	0
24.05.02	8,490	280	101,696	0	0	0.00%	0
24.04.30	8,560	70	121,934	0	0	0.00%	0
24.04.29	8,450	110	119,715	0	0	0.00%	0
24.04.26	8,500	50	91,871	0	0	0.00%	0
24.04.25	8,600	100	126,706	0	0	0.00%	0
24.04.24	8,610	10	149,170	0	0	0.00%	0
24.04.23	8,610	0	149,979	0	0	0.00%	0
24.04.22	8,540	70	188,800	0	0	0.00%	0
24.04.19	44,950	450	595,198	0	0	0.00%	0
24.04.18	44,950	0	0	0	0	0.00%	0
24.04.17	44,950	0	0	0	0	0.00%	0
24.04.16	44,950	0	0	0	0	0.00%	0
24.04.15	44,950	0	0	0	0	0.00%	0
24.04.12	44,950	0	0	0	0	0.00%	0
24.04.11	44,950	0	0	0	0	0.00%	0
24.04.09	44,950	0	0	0	0	0.00%	0
24.04.08	44,950	0	0	0	0	0.00%	0
24.04.05	44,950	0	0	0	0	0.00%	0
24.04.04	45,000	50	47,986	0	0	0.00%	0
24.04.03	45,450	450	26,930	0	0	0.00%	0
24.04.02	45,000	450	32,040	0	0	0.00%	0
24.04.01	45,150	150	25,271	0	0	0.00%	0
24.03.29	45,100	50	33,721	0	0	0.00%	0
24.03.28	45,350	250	26,942	0	0	0.00%	0
24.03.27	45,850	500	22,963	0	0	0.00%	0
24.03.26	45,750	100	24,421	0	0	0.00%	0
24.03.25	46,100	350	21,327	0	0	0.00%	0
24.03.22	45,900	200	13,640	0	0	0.00%	0
24.03.21	45,400	500	13,944	0	0	0.00%	0
24.03.20	45,750	350	20,160	0	0	0.00%	0
24.03.19	46,900	1,150	21,991	0	0	0.00%	0
24.03.18	47,000	100	45,043	0	0	0.00%	0
24.03.15	46,500	500	14,550	0	0	0.00%	0
24.03.14	46,500	0	23,768	0	0	0.00%	0
24.03.13	46,000	500	25,353	0	0	0.00%	0
24.03.12	46,000	0	29,171	0	0	0.00%	0
24.03.11	46,350	350	21,215	0	0	0.00%	0
24.03.08	49,200	2,850	84,459	0	0	0.00%	0
24.03.07	49,500	300	51,738	0	0	0.00%	0
24.03.06	49,500	0	41,441	0	0	0.00%	0
24.03.05	48,900	600	64,085	0	0	0.00%	0
24.03.04	47,950	950	47,303	0	0	0.00%	0
24.02.29	47,400	550	43,455	0	0	0.00%	0
24.02.28	47,350	50	20,140	0	0	0.00%	0
24.02.27	47,250	100	39,927	0	0	0.00%	0
24.02.26	47,100	150	47,497	0	0	0.00%	0
24.02.23	46,000	1,100	43,358	0	0	0.00%	0
24.02.22	45,300	700	23,064	0	0	0.00%	0
24.02.21	46,000	700	24,767	0	0	0.00%	0
24.02.20	45,950	50	18,504	0	0	0.00%	0
24.02.19	44,650	1,300	28,553	0	0	0.00%	0
24.02.16	44,400	250	14,210	0	0	0.00%	0
24.02.15	44,000	400	21,976	0	0	0.00%	0
24.02.14	44,700	700	56,616	0	0	0.00%	0
24.02.13	45,800	1,100	31,391	0	0	0.00%	0
24.02.08	45,650	150	24,195	0	0	0.00%	0
24.02.07	45,100	550	14,838	0	0	0.00%	0
24.02.06	45,100	0	21,250	0	0	0.00%	0
24.02.05	43,850	1,250	47,253	0	0	0.00%	0
24.02.02	44,350	500	26,340	0	0	0.00%	0
24.02.01	42,900	1,450	70,382	0	0	0.00%	0
24.01.31	42,750	150	11,132	0	0	0.00%	0
24.01.30	43,200	450	13,479	0	0	0.00%	0
24.01.29	41,350	1,850	43,640	0	0	0.00%	0
24.01.26	41,400	50	9,838	0	0	0.00%	0
24.01.25	41,550	150	7,980	0	0	0.00%	0
24.01.24	42,000	450	17,879	0	0	0.00%	0
24.01.23	42,150	150	14,672	0	0	0.00%	0
24.01.22	42,500	350	16,091	0	0	0.00%	0
24.01.19	41,800	700	15,134	0	0	0.00%	0
24.01.18	41,600	200	20,310	0	0	0.00%	0
24.01.17	42,450	850	23,356	0	0	0.00%	0
24.01.16	43,050	600	14,826	0	0	0.00%	0
24.01.15	42,100	950	32,111	0	0	0.00%	0
24.01.12	42,250	150	16,893	0	0	0.00%	0
24.01.11	40,850	1,400	46,781	0	0	0.00%	0
24.01.10	40,350	500	10,580	0	0	0.00%	0
24.01.09	40,700	350	22,065	0	0	0.00%	0
24.01.08	40,900	200	10,916	0	0	0.00%	0
24.01.05	40,800	100	11,932	0	0	0.00%	0
24.01.04	40,850	50	9,326	0	0	0.00%	0
24.01.03	41,350	500	14,024	0	0	0.00%	0
24.01.02	41,250	100	20,481	0	0	0.00%	0
23.12.28	41,500	250	17,406	0	0	0.00%	0
23.12.27	41,850	350	16,694	0	0	0.00%	0
23.12.26	41,400	450	20,039	0	0	0.00%	0
23.12.22	40,850	550	30,960	0	0	0.00%	0
23.12.21	41,350	500	23,975	0	0	0.00%	0
23.12.20	40,800	550	15,794	0	0	0.00%	0
23.12.19	40,400	400	18,392	0	0	0.00%	0
23.12.18	40,100	300	19,990	0	0	0.00%	0
23.12.15	40,650	550	25,368	0	0	0.00%	0
23.12.14	40,700	50	19,235	0	0	0.00%	0
23.12.13	40,650	50	17,628	0	0	0.00%	0
23.12.12	40,650	0	17,847	0	0	0.00%	0
23.12.11	40,800	150	14,741	0	0	0.00%	0
23.12.08	41,450	650	19,096	0	0	0.00%	0
23.12.07	41,550	100	28,645	0	0	0.00%	0
23.12.06	41,500	50	22,953	0	0	0.00%	0
23.12.05	42,100	600	24,408	0	0	0.00%	0
23.12.04	41,300	800	33,421	0	0	0.00%	0
23.12.01	40,850	450	57,711	0	0	0.00%	0
23.11.30	40,600	250	14,310	0	0	0.00%	0
23.11.29	40,750	150	16,282	0	0	0.00%	0
23.11.28	40,750	0	14,396	0	0	0.00%	0
23.11.27	40,250	500	20,111	0	0	0.00%	0
23.11.24	39,700	550	19,786	0	0	0.00%	0
23.11.23	39,950	250	11,810	0	0	0.00%	0
23.11.22	39,800	150	11,114	0	0	0.00%	0
23.11.21	39,500	300	13,831	0	0	0.00%	0
23.11.20	39,500	0	10,271	0	0	0.00%	0
23.11.17	38,800	700	24,732	0	0	0.00%	0
23.11.16	38,650	50	9,839	0	0	0.00%	0
23.11.15	38,550	100	9,350	0	0	0.00%	0
23.11.14	38,400	150	12,669	0	0	0.00%	0
23.11.13	38,500	100	26,178	0	0	0.00%	0
23.11.10	38,450	50	8,166	0	0	0.00%	0
23.11.09	38,050	400	18,092	0	0	0.00%	0
23.11.08	38,800	750	20,595	0	0	0.00%	0
23.11.07	39,100	300	18,934	0	0	0.00%	0
23.11.06	39,450	350	45,054	0	0	0.00%	0
23.11.03	39,400	50	18,905	0	0	0.00%	0
23.11.02	39,650	250	20,025	0	0	0.00%	0
23.11.01	39,250	400	16,473	0	0	0.00%	0
23.10.31	39,800	550	26,415	0	0	0.00%	0
23.10.30	38,850	950	25,044	0	0	0.00%	0
23.10.27	38,400	450	14,858	0	0	0.00%	0
23.10.26	38,850	450	21,905	0	0	0.00%	0
23.10.25	38,550	300	17,281	0	0	0.00%	0
23.10.24	38,500	50	13,939	0	0	0.00%	0
23.10.23	39,000	500	24,465	0	0	0.00%	0
23.10.20	39,000	0	26,621	0	0	0.00%	0
23.10.19	38,600	400	34,435	0	0	0.00%	0
23.10.18	38,600	0	47,839	0	0	0.00%	0
23.10.17	38,750	150	11,829	0	0	0.00%	0
23.10.16	38,200	550	24,548	0	0	0.00%	0
23.10.13	38,150	50	12,994	0	0	0.00%	0
23.10.12	38,300	150	16,443	0	0	0.00%	0
23.10.11	37,700	600	15,456	0	0	0.00%	0
23.10.10	38,100	400	24,786	0	0	0.00%	0
23.10.06	38,150	50	11,616	0	0	0.00%	0
23.10.05	37,950	200	11,591	0	0	0.00%	0
23.10.04	38,400	450	17,067	0	0	0.00%	0
23.09.27	38,450	50	17,979	0	0	0.00%	0
23.09.26	38,700	250	14,576	0	0	0.00%	0
23.09.25	38,800	100	21,040	0	0	0.00%	0
23.09.22	39,050	250	18,812	0	0	0.00%	0
23.09.21	38,950	100	19,837	0	0	0.00%	0
23.09.20	39,000	50	21,304	0	0	0.00%	0
23.09.19	38,900	100	17,878	0	0	0.00%	0
23.09.18	38,750	150	11,490	0	0	0.00%	0
23.09.15	38,000	750	35,783	0	0	0.00%	0
23.09.14	37,950	50	18,887	0	0	0.00%	0
23.09.13	37,900	50	30,756	0	0	0.00%	0
23.09.12	37,900	0	15,044	0	0	0.00%	0
23.09.11	37,550	350	25,536	0	0	0.00%	0
23.09.08	36,700	850	28,180	0	0	0.00%	0
23.09.07	37,800	1,100	64,269	0	0	0.00%	0
23.09.06	38,000	200	43,495	0	0	0.00%	0
23.09.05	38,000	0	42,677	0	0	0.00%	0
23.09.04	37,950	50	23,252	0	0	0.00%	0
23.09.01	37,850	100	23,254	0	0	0.00%	0
23.08.31	37,900	50	14,238	0	0	0.00%	0
23.08.30	38,100	200	26,469	0	0	0.00%	0
23.08.29	37,800	300	27,062	0	0	0.00%	0
23.08.28	36,700	1,100	56,025	0	0	0.00%	0
23.08.25	36,900	200	24,544	0	0	0.00%	0
23.08.24	36,500	400	42,285	0	0	0.00%	0
23.08.23	36,900	400	28,813	0	0	0.00%	0
23.08.22	37,150	250	34,607	0	0	0.00%	0
23.08.21	37,650	500	34,197	0	0	0.00%	0
23.08.18	37,850	200	26,852	0	0	0.00%	0
23.08.17	38,500	650	42,404	0	0	0.00%	0
23.08.16	39,100	600	33,477	0	0	0.00%	0
23.08.14	39,200	100	26,615	0	0	0.00%	0
23.08.11	39,050	150	37,730	0	0	0.00%	0
23.08.10	38,850	200	25,355	0	0	0.00%	0
23.08.09	38,850	0	26,887	0	0	0.00%	0
23.08.08	38,900	50	26,279	0	0	0.00%	0
23.08.07	39,150	250	18,576	0	0	0.00%	0
23.08.04	38,800	350	28,040	0	0	0.00%	0
23.08.03	38,850	50	25,914	0	0	0.00%	0
23.08.02	38,900	50	22,231	0	0	0.00%	0
23.08.01	38,800	100	23,980	0	0	0.00%	0
23.07.31	38,800	0	34,972	0	0	0.00%	0
23.07.28	38,250	550	22,310	0	0	0.00%	0
23.07.27	37,950	300	44,560	0	0	0.00%	0
23.07.26	39,050	1,450	43,344	0	0	0.00%	0
23.07.25	39,700	650	58,264	0	0	0.00%	0
23.07.24	39,850	150	39,091	0	0	0.00%	0
23.07.21	39,500	350	30,571	0	0	0.00%	0
23.07.20	39,400	100	30,199	0	0	0.00%	0
23.07.19	39,700	300	43,581	0	0	0.00%	0
23.07.18	39,300	400	53,265	0	0	0.00%	0
23.07.17	39,600	300	33,555	0	0	0.00%	0
23.07.14	40,100	500	95,646	0	0	0.00%	0
23.07.13	35,200	4,900	547,790	0	0	0.00%	0
23.07.12	34,700	500	36,894	0	0	0.00%	0
23.07.11	34,300	400	25,377	0	0	0.00%	0
23.07.10	33,700	600	29,904	0	0	0.00%	0
23.07.07	33,750	50	18,362	0	0	0.00%	0
23.07.06	34,100	350	23,983	0	0	0.00%	0
23.07.05	34,200	100	22,712	0	0	0.00%	0
23.07.04	34,500	300	18,343	0	0	0.00%	0
23.07.03	34,300	200	20,221	0	0	0.00%	0
23.06.30	34,250	50	13,869	0	0	0.00%	0
23.06.29	34,700	450	9,329	0	0	0.00%	0
23.06.28	34,750	50	6,193	0	0	0.00%	0
23.06.27	34,400	350	17,633	0	0	0.00%	0
23.06.26	34,550	150	5,317	0	0	0.00%	0
23.06.23	34,400	150	25,701	0	0	0.00%	0
23.06.22	34,350	50	11,468	0	0	0.00%	0
23.06.21	34,300	50	16,984	0	0	0.00%	0
23.06.20	34,250	50	12,785	0	0	0.00%	0
23.06.19	34,200	50	11,619	0	0	0.00%	0
23.06.16	33,500	700	19,650	0	0	0.00%	0
23.06.15	33,950	450	24,630	0	0	0.00%	0
23.06.14	34,200	250	11,854	0	0	0.00%	0
23.06.13	34,250	50	4,722	0	0	0.00%	0
23.06.12	34,300	50	10,569	0	0	0.00%	0
23.06.09	34,300	0	12,998	0	0	0.00%	0
23.06.08	34,300	0	5,601	0	0	0.00%	0
23.06.07	34,200	100	4,693	0	0	0.00%	0
23.06.05	33,750	450	11,796	0	0	0.00%	0
23.06.02	33,550	200	12,574	0	0	0.00%	0
23.06.01	33,400	150	4,224	0	0	0.00%	0
23.05.31	33,550	150	21,137	0	0	0.00%	0
23.05.30	33,700	150	15,713	0	0	0.00%	0
23.05.26	34,000	300	8,023	0	0	0.00%	0
23.05.25	34,200	200	31,171	0	0	0.00%	0
23.05.24	34,500	300	10,836	0	0	0.00%	0
23.05.23	34,400	100	9,016	0	0	0.00%	0
23.05.22	34,400	0	12,055	0	0	0.00%	0
23.05.19	34,400	0	8,706	0	0	0.00%	0
23.05.18	34,500	100	9,435	0	0	0.00%	0
23.05.17	34,700	200	21,062	0	0	0.00%	0
23.05.16	35,250	550	13,432	0	0	0.00%	0
23.05.15	35,150	100	17,749	0	0	0.00%	0
23.05.12	35,600	450	17,520	0	0	0.00%	0
23.05.11	35,550	50	6,526	0	0	0.00%	0
23.05.10	35,450	100	7,339	0	0	0.00%	0
23.05.09	35,200	250	6,575	0	0	0.00%	0
23.05.08	35,150	50	9,256	0	0	0.00%	0
23.05.04	35,500	350	13,626	0	0	0.00%	0
23.05.03	35,250	250	7,809	0	0	0.00%	0
23.05.02	35,150	100	11,713	0	0	0.00%	0
23.04.28	34,850	300	9,543	0	0	0.00%	0
23.04.27	34,800	50	11,438	0	0	0.00%	0
23.04.26	34,700	100	16,128	0	0	0.00%	0
23.04.25	34,650	50	16,951	0	0	0.00%	0
23.04.24	34,750	100	23,204	0	0	0.00%	0
23.04.21	35,250	500	34,250	0	0	0.00%	0
23.04.20	35,450	250	19,050	0	0	0.00%	0
23.04.19	35,250	200	25,954	0	0	0.00%	0
23.04.18	35,150	100	16,058	0	0	0.00%	0
23.04.17	34,650	500	30,607	0	0	0.00%	0
23.04.14	34,500	150	21,703	0	0	0.00%	0
23.04.13	34,400	100	24,650	0	0	0.00%	0
23.04.12	34,450	50	24,942	0	0	0.00%	0
23.04.11	34,000	450	27,712	0	0	0.00%	0
23.04.10	34,400	400	42,862	0	0	0.00%	0
23.04.07	35,400	1,000	44,128	0	0	0.00%	0
23.04.06	36,150	750	20,340	0	0	0.00%	0
23.04.05	36,500	350	24,656	0	0	0.00%	0
23.04.04	35,850	650	26,532	0	0	0.00%	0
23.04.03	35,550	300	25,913	0	0	0.00%	0
23.03.31	35,550	0	21,230	0	0	0.00%	0
23.03.30	35,450	100	39,611	0	0	0.00%	0
23.03.29	34,800	650	28,262	0	0	0.00%	0
23.03.28	34,950	150	21,009	0	0	0.00%	0
23.03.27	34,800	150	14,721	0	0	0.00%	0
23.03.24	34,550	250	12,586	0	0	0.00%	0
23.03.23	35,100	550	12,204	0	0	0.00%	0
23.03.22	35,500	400	21,345	0	0	0.00%	0
23.03.21	35,600	100	10,013	0	0	0.00%	0
23.03.20	34,400	1,200	30,031	0	0	0.00%	0
23.03.17	34,000	400	18,869	0	0	0.00%	0
23.03.16	33,950	50	19,873	0	0	0.00%	0
23.03.15	33,850	100	22,807	0	0	0.00%	0
23.03.14	34,700	850	26,660	0	0	0.00%	0
23.03.13	35,500	800	35,604	0	0	0.00%	0
23.03.10	36,200	700	29,991	0	0	0.00%	0
23.03.09	36,200	0	21,373	0	0	0.00%	0
23.03.08	36,500	300	18,551	0	0	0.00%	0
23.03.07	36,300	200	22,744	0	0	0.00%	0
23.03.06	37,000	700	26,588	0	0	0.00%	0
23.03.03	37,150	150	15,861	0	0	0.00%	0
23.03.02	36,900	250	23,613	0	0	0.00%	0
23.02.28	36,900	0	13,671	0	0	0.00%	0
23.02.27	37,000	100	11,509	0	0	0.00%	0
23.02.24	37,050	50	20,875	0	0	0.00%	0
23.02.23	37,500	450	46,808	0	0	0.00%	0
23.02.22	37,700	200	17,664	0	0	0.00%	0
23.02.21	37,250	450	23,295	0	0	0.00%	0
23.02.20	37,450	200	25,402	0	0	0.00%	0
23.02.17	37,350	100	37,478	0	0	0.00%	0
23.02.16	37,900	550	53,155	0	0	0.00%	0
23.02.15	38,300	400	16,568	0	0	0.00%	0
23.02.14	37,850	450	13,453	0	0	0.00%	0
23.02.13	38,300	450	16,193	0	0	0.00%	0
23.02.10	37,900	400	34,619	0	0	0.00%	0
23.02.09	39,050	1,150	78,499	0	0	0.00%	0
23.02.08	39,150	100	14,044	0	0	0.00%	0
23.02.06	39,500	50	12,806	0	0	0.00%	0
23.02.03	38,900	600	22,402	0	0	0.00%	0
23.02.02	38,850	50	20,736	0	0	0.00%	0
23.02.01	39,550	700	28,273	0	0	0.00%	0
23.01.31	39,550	0	21,901	0	0	0.00%	0
23.01.30	39,250	300	20,670	0	0	0.00%	0
23.01.27	38,950	250	25,700	0	0	0.00%	0
23.01.25	39,300	400	26,365	0	0	0.00%	0
23.01.20	39,300	100	17,491	0	0	0.00%	0
23.01.19	39,200	200	15,567	0	0	0.00%	0
23.01.18	39,000	50	17,630	0	0	0.00%	0
23.01.17	38,950	0	7,161	0	0	0.00%	0
23.01.16	38,950	250	28,702	0	0	0.00%	0
23.01.13	39,200	100	22,290	0	0	0.00%	0
23.01.12	39,300	600	21,129	0	0	0.00%	0
23.01.11	39,900	350	62,797	0	0	0.00%	0
23.01.10	39,550	50	22,207	0	0	0.00%	0
23.01.09	39,600	50	32,448	0	0	0.00%	0
23.01.06	39,550	450	19,883	0	0	0.00%	0
23.01.05	39,100	150	16,409	0	0	0.00%	0
23.01.04	38,950	50	26,571	0	0	0.00%	0
23.01.03	39,000	1,100	49,284	0	0	0.00%	0
23.01.02	37,900	1,500	22,982	0	0	0.00%	0
22.12.29	39,400	300	20,007	0	0	0.00%	0
22.12.28	39,700	300	36,691	0	0	0.00%	0
22.12.27	39,400	0	28,728	0	0	0.00%	0
22.12.26	39,400	250	14,244	0	0	0.00%	0
22.12.23	39,150	50	29,839	0	0	0.00%	0
22.12.22	39,200	950	20,047	0	0	0.00%	0
22.12.21	38,250	250	13,171	0	0	0.00%	0
22.12.20	38,500	450	52,000	0	0	0.00%	0
22.12.19	38,950	950	43,234	0	0	0.00%	0
22.12.16	39,900	50	22,712	0	0	0.00%	0
22.12.15	39,950	50	17,805	0	0	0.00%	0
22.12.14	40,000	300	36,122	0	0	0.00%	0
22.12.13	39,700	50	16,264	0	0	0.00%	0
22.12.12	39,650	150	20,859	0	0	0.00%	0
22.12.09	39,800	150	41,557	0	0	0.00%	0
22.12.08	39,950	100	39,414	0	0	0.00%	0
22.12.07	39,850	150	49,145	0	0	0.00%	0
22.12.06	40,000	0	30,056	0	0	0.00%	0
22.12.05	40,000	500	44,518	0	0	0.00%	0
22.12.02	39,500	900	46,695	0	0	0.00%	0
22.12.01	38,600	200	37,762	0	0	0.00%	0
22.11.30	38,800	100	19,714	0	0	0.00%	0
22.11.29	38,700	750	23,290	0	0	0.00%	0
22.11.28	37,950	300	21,423	0	0	0.00%	0
22.11.25	38,250	200	39,473	0	0	0.00%	0
22.11.24	38,050	750	35,504	0	0	0.00%	0
22.11.23	37,300	200	12,808	0	0	0.00%	0
22.11.22	37,100	850	45,785	0	0	0.00%	0
22.11.21	36,250	600	40,583	0	0	0.00%	0
22.11.18	36,850	300	27,508	0	0	0.00%	0
22.11.17	37,150	150	15,011	0	0	0.00%	0
22.11.16	37,000	550	56,491	0	0	0.00%	0
22.11.15	36,450	550	44,072	0	0	0.00%	0
22.11.14	37,000	400	21,247	0	0	0.00%	0
22.11.11	36,600	400	27,191	0	0	0.00%	0
22.11.10	36,200	400	21,351	0	0	0.00%	0
22.11.09	35,800	550	16,836	0	0	0.00%	0
22.11.08	36,350	250	15,891	0	0	0.00%	0
22.11.07	36,100	200	15,417	0	0	0.00%	0
22.11.04	35,900	250	9,189	0	0	0.00%	0
22.11.03	36,150	350	9,186	0	0	0.00%	0
22.11.02	35,800	550	24,919	0	0	0.00%	0
22.11.01	36,350	250	22,403	0	0	0.00%	0
22.10.31	36,600	700	15,985	0	0	0.00%	0
22.10.28	37,300	200	7,191	0	0	0.00%	0
22.10.27	37,100	500	13,293	0	0	0.00%	0
22.10.26	36,600	200	7,936	0	0	0.00%	0
22.10.25	36,800	250	5,832	0	0	0.00%	0
22.10.24	37,050	700	20,105	0	0	0.00%	0
22.10.21	36,350	100	10,327	0	0	0.00%	0
22.10.20	36,450	700	19,661	0	0	0.00%	0
22.10.19	35,750	150	7,502	0	0	0.00%	0
22.10.18	35,900	250	8,966	0	0	0.00%	0
22.10.17	35,650	250	9,409	0	0	0.00%	0
22.10.14	35,400	500	12,526	0	0	0.00%	0
22.10.13	34,900	950	14,366	0	0	0.00%	0
22.10.12	35,850	1,700	36,286	0	0	0.00%	0
22.10.11	34,150	500	19,148	0	0	0.00%	0
22.10.07	34,650	350	12,374	0	0	0.00%	0
22.10.06	35,000	1,250	19,013	0	0	0.00%	0
22.10.05	33,750	100	22,272	0	0	0.00%	0
22.10.04	33,850	1,150	13,344	0	0	0.00%	0
22.09.30	32,700	150	17,713	0	0	0.00%	0
22.09.29	32,850	800	14,980	0	0	0.00%	0
22.09.28	32,050	350	17,948	0	0	0.00%	0
22.09.27	32,400	0	58,607	0	0	0.00%	0
22.09.26	32,400	1,900	47,466	0	0	0.00%	0
22.09.23	34,300	700	18,466	0	0	0.00%	0
22.09.22	35,000	550	14,423	0	0	0.00%	0
22.09.21	35,550	850	73,018	0	0	0.00%	0
22.09.20	36,400	50	6,498	0	0	0.00%	0
22.09.19	36,450	650	21,661	0	0	0.00%	0
22.09.16	37,100	0	14,787	0	0	0.00%	0
22.09.15	37,100	500	19,205	0	0	0.00%	0
22.09.14	37,600	700	15,573	0	0	0.00%	0
22.09.13	38,300	450	29,410	0	0	0.00%	0
22.09.08	37,850	200	22,175	0	0	0.00%	0
22.09.07	38,050	900	21,318	0	0	0.00%	0
22.09.06	38,950	2,500	50,679	0	0	0.00%	0