매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.09.19	48,350	2,550	138,959	5,850	7,674,277	44.65%	9,511,715
24.09.13	47,750	600	16,189	1,224	7,668,427	44.62%	9,517,565
24.09.12	47,650	100	8,809	2,086	7,667,203	44.61%	9,518,789
24.09.11	47,950	300	16,696	-8,076	7,665,117	44.60%	9,520,875
24.09.10	48,800	850	28,292	1,421	7,673,193	44.65%	9,512,799
24.09.09	48,750	50	30,191	1,908	7,671,772	44.64%	9,514,220
24.09.06	49,050	300	38,233	21,685	7,669,864	44.63%	9,516,128
24.09.05	47,450	1,600	65,788	7,648,179	7,648,179	44.50%	9,537,813
24.09.04	48,200	750	26,965	0	0	0.00%	0
24.09.03	48,250	50	20,444	0	0	0.00%	0
24.09.02	48,300	50	22,384	0	0	0.00%	0
24.08.30	46,350	1,950	63,262	0	0	0.00%	0
24.08.29	46,300	50	23,662	0	0	0.00%	0
24.08.28	46,450	150	9,878	0	0	0.00%	0
24.08.27	46,200	250	28,512	0	0	0.00%	0
24.08.26	46,150	50	17,821	0	0	0.00%	0
24.08.23	45,900	250	16,133	0	0	0.00%	0
24.08.22	45,750	150	17,194	0	0	0.00%	0
24.08.21	45,800	50	17,639	0	0	0.00%	0
24.08.20	45,850	50	20,221	0	0	0.00%	0
24.08.19	46,100	250	28,535	0	0	0.00%	0
24.08.16	45,600	500	18,374	0	0	0.00%	0
24.08.14	44,950	650	19,615	0	0	0.00%	0
24.08.13	45,600	650	22,032	0	0	0.00%	0
24.08.12	45,500	100	22,637	0	0	0.00%	0
24.08.09	44,700	800	22,034	0	0	0.00%	0
24.08.08	44,650	50	43,715	0	0	0.00%	0
24.08.07	43,150	1,500	50,146	0	0	0.00%	0
24.08.06	42,850	300	62,350	0	0	0.00%	0
24.08.05	46,100	3,250	94,867	0	0	0.00%	0
24.08.02	48,500	2,400	52,469	0	0	0.00%	0
24.08.01	48,200	300	31,316	0	0	0.00%	0
24.07.31	47,500	700	19,794	0	0	0.00%	0
24.07.30	48,200	700	23,957	0	0	0.00%	0
24.07.29	48,550	350	43,558	0	0	0.00%	0
24.07.26	48,900	350	48,935	0	0	0.00%	0
24.07.25	50,200	1,300	29,611	0	0	0.00%	0
24.07.24	50,200	0	34,608	0	0	0.00%	0
24.07.23	49,250	950	64,115	0	0	0.00%	0
24.07.22	49,300	50	23,358	0	0	0.00%	0
24.07.19	49,150	150	27,544	0	0	0.00%	0
24.07.18	49,350	200	22,904	0	0	0.00%	0
24.07.17	49,650	300	43,244	0	0	0.00%	0
24.07.16	49,100	550	37,106	0	0	0.00%	0
24.07.15	49,000	100	22,162	0	0	0.00%	0
24.07.12	49,250	250	31,474	0	0	0.00%	0
24.07.11	49,450	200	26,358	0	0	0.00%	0
24.07.10	49,850	400	27,094	0	0	0.00%	0
24.07.09	49,000	850	32,456	0	0	0.00%	0
24.07.08	49,550	550	34,416	0	0	0.00%	0
24.07.05	48,050	1,500	79,943	0	0	0.00%	0
24.07.04	47,600	450	20,401	0	0	0.00%	0
24.07.03	47,800	200	28,910	0	0	0.00%	0
24.07.02	48,950	1,150	24,028	0	0	0.00%	0
24.07.01	48,700	250	57,531	0	0	0.00%	0
24.06.28	48,000	700	31,144	0	0	0.00%	0
24.06.27	48,700	700	26,053	0	0	0.00%	0
24.06.26	48,350	350	43,058	0	0	0.00%	0
24.06.25	48,050	300	38,066	0	0	0.00%	0
24.06.24	47,050	1,000	74,236	0	0	0.00%	0
24.06.21	47,700	650	30,363	0	0	0.00%	0
24.06.20	47,500	200	39,916	0	0	0.00%	0
24.06.19	45,350	2,150	115,917	0	0	0.00%	0
24.06.18	45,200	150	33,813	0	0	0.00%	0
24.06.17	45,150	50	31,571	0	0	0.00%	0
24.06.14	45,050	100	17,496	0	0	0.00%	0
24.06.13	45,600	550	22,727	0	0	0.00%	0
24.06.12	45,000	600	33,574	0	0	0.00%	0
24.06.11	46,100	1,100	38,893	0	0	0.00%	0
24.06.10	46,000	100	25,270	0	0	0.00%	0
24.06.07	45,850	150	18,095	0	0	0.00%	0
24.06.05	46,200	350	28,292	0	0	0.00%	0
24.06.04	46,950	750	38,714	0	0	0.00%	0
24.06.03	46,950	0	53,235	0	0	0.00%	0
24.05.31	46,900	50	46,152	0	0	0.00%	0
24.05.30	48,500	1,600	61,557	0	0	0.00%	0
24.05.29	47,800	700	175,474	0	0	0.00%	0
24.05.28	44,350	3,450	310,999	0	0	0.00%	0
24.05.27	43,150	1,200	47,052	0	0	0.00%	0
24.05.24	43,600	450	18,542	0	0	0.00%	0
24.05.23	43,150	450	20,462	0	0	0.00%	0
24.05.22	43,850	700	51,214	0	0	0.00%	0
24.05.21	44,700	850	30,100	0	0	0.00%	0
24.05.20	44,600	100	39,152	0	0	0.00%	0
24.05.17	44,850	250	11,826	0	0	0.00%	0
24.05.16	44,550	300	35,249	0	0	0.00%	0
24.05.14	44,050	500	29,545	0	0	0.00%	0
24.05.13	44,000	50	30,324	0	0	0.00%	0
24.05.10	43,000	1,000	58,896	0	0	0.00%	0
24.05.09	43,000	0	10,976	0	0	0.00%	0
24.05.08	42,850	150	19,343	0	0	0.00%	0
24.05.07	42,600	250	29,096	0	0	0.00%	0
24.05.03	42,450	150	12,386	0	0	0.00%	0
24.05.02	43,000	550	33,773	0	0	0.00%	0
24.04.30	42,700	300	18,793	0	0	0.00%	0
24.04.29	42,600	100	33,737	0	0	0.00%	0
24.04.26	42,450	150	12,238	0	0	0.00%	0
24.04.25	42,700	250	35,550	0	0	0.00%	0
24.04.24	42,750	50	35,110	0	0	0.00%	0
24.04.23	42,450	300	17,185	0	0	0.00%	0
24.04.22	42,350	100	16,510	0	0	0.00%	0
24.04.19	42,900	550	25,676	0	0	0.00%	0
24.04.18	42,150	750	32,984	0	0	0.00%	0
24.04.17	41,950	200	23,533	0	0	0.00%	0
24.04.16	43,250	1,300	67,899	0	0	0.00%	0
24.04.15	43,300	50	22,941	0	0	0.00%	0
24.04.12	44,100	800	44,130	0	0	0.00%	0
24.04.11	44,600	500	29,593	0	0	0.00%	0
24.04.09	44,250	350	37,973	0	0	0.00%	0
24.04.08	44,650	400	19,827	0	0	0.00%	0
24.04.05	43,900	750	31,641	0	0	0.00%	0
24.04.04	43,700	200	27,911	0	0	0.00%	0
24.04.03	44,400	700	30,974	0	0	0.00%	0
24.04.02	44,800	400	34,495	0	0	0.00%	0
24.04.01	45,050	250	47,194	0	0	0.00%	0
24.03.29	46,400	1,350	90,847	0	0	0.00%	0
24.03.28	46,350	50	32,781	0	0	0.00%	0
24.03.27	46,450	100	20,515	0	0	0.00%	0
24.03.26	46,900	450	62,626	0	0	0.00%	0
24.03.25	46,200	700	71,644	0	0	0.00%	0
24.03.22	45,200	1,000	113,687	0	0	0.00%	0
24.03.21	43,600	1,600	101,475	0	0	0.00%	0
24.03.20	43,200	400	41,096	0	0	0.00%	0
24.03.19	43,150	50	17,741	0	0	0.00%	0
24.03.18	43,900	750	33,322	0	0	0.00%	0
24.03.15	44,550	650	27,410	0	0	0.00%	0
24.03.14	43,650	900	32,797	0	0	0.00%	0
24.03.13	43,850	200	19,061	0	0	0.00%	0
24.03.12	42,800	1,050	42,400	0	0	0.00%	0
24.03.11	43,200	400	21,943	0	0	0.00%	0
24.03.08	42,800	400	27,317	0	0	0.00%	0
24.03.07	42,900	100	22,000	0	0	0.00%	0
24.03.06	42,800	100	29,619	0	0	0.00%	0
24.03.05	43,400	600	31,370	0	0	0.00%	0
24.03.04	43,900	500	58,666	0	0	0.00%	0
24.02.29	44,450	550	41,697	0	0	0.00%	0
24.02.28	44,900	450	47,739	0	0	0.00%	0
24.02.27	46,050	1,150	30,062	0	0	0.00%	0
24.02.26	45,950	100	41,196	0	0	0.00%	0
24.02.23	46,000	50	19,803	0	0	0.00%	0
24.02.22	45,950	50	18,218	0	0	0.00%	0
24.02.21	46,000	50	18,016	0	0	0.00%	0
24.02.20	46,050	50	21,292	0	0	0.00%	0
24.02.19	45,500	550	90,524	0	0	0.00%	0
24.02.16	45,500	0	19,831	0	0	0.00%	0
24.02.15	45,400	100	54,817	0	0	0.00%	0
24.02.14	44,650	750	66,221	0	0	0.00%	0
24.02.13	44,200	450	25,596	0	0	0.00%	0
24.02.08	44,250	50	27,605	0	0	0.00%	0
24.02.07	43,350	900	35,088	0	0	0.00%	0
24.02.06	43,800	450	26,826	0	0	0.00%	0
24.02.05	43,900	100	19,850	0	0	0.00%	0
24.02.02	43,400	500	40,228	0	0	0.00%	0
24.02.01	42,100	1,300	50,980	0	0	0.00%	0
24.01.31	42,500	400	25,773	0	0	0.00%	0
24.01.30	42,000	500	21,102	0	0	0.00%	0
24.01.29	41,350	650	26,274	0	0	0.00%	0
24.01.26	41,650	300	28,986	0	0	0.00%	0
24.01.25	42,250	600	38,982	0	0	0.00%	0
24.01.24	42,200	50	22,932	0	0	0.00%	0
24.01.23	41,950	250	45,900	0	0	0.00%	0
24.01.22	42,100	150	33,476	0	0	0.00%	0
24.01.19	42,150	50	32,808	0	0	0.00%	0
24.01.18	43,000	850	33,057	0	0	0.00%	0
24.01.17	43,300	300	42,688	0	0	0.00%	0
24.01.16	43,500	200	19,934	0	0	0.00%	0
24.01.15	43,950	450	37,227	0	0	0.00%	0
24.01.12	44,200	250	26,524	0	0	0.00%	0
24.01.11	44,250	50	25,426	0	0	0.00%	0
24.01.10	44,650	400	23,539	0	0	0.00%	0
24.01.09	44,900	250	20,343	0	0	0.00%	0
24.01.08	44,450	450	26,169	0	0	0.00%	0
24.01.05	44,500	50	14,535	0	0	0.00%	0
24.01.04	45,050	550	25,425	0	0	0.00%	0
24.01.03	45,350	300	25,032	0	0	0.00%	0
24.01.02	45,800	450	21,368	0	0	0.00%	0
23.12.28	45,500	300	36,729	0	0	0.00%	0
23.12.27	45,850	350	23,452	0	0	0.00%	0
23.12.26	46,050	200	26,750	0	0	0.00%	0
23.12.22	46,150	100	14,492	0	0	0.00%	0
23.12.21	46,000	150	21,267	0	0	0.00%	0
23.12.20	45,650	350	31,901	0	0	0.00%	0
23.12.19	44,400	1,250	59,306	0	0	0.00%	0
23.12.18	43,850	550	30,525	0	0	0.00%	0
23.12.15	44,450	600	56,771	0	0	0.00%	0
23.12.14	44,550	100	36,249	0	0	0.00%	0
23.12.13	44,600	50	28,142	0	0	0.00%	0
23.12.12	44,200	400	32,467	0	0	0.00%	0
23.12.11	44,000	200	46,245	0	0	0.00%	0
23.12.08	44,100	100	48,612	0	0	0.00%	0
23.12.07	45,800	1,700	74,002	0	0	0.00%	0
23.12.06	45,750	50	15,843	0	0	0.00%	0
23.12.05	46,450	700	39,846	0	0	0.00%	0
23.12.04	46,900	450	25,465	0	0	0.00%	0
23.12.01	46,800	100	11,390	0	0	0.00%	0
23.11.30	47,500	700	23,365	0	0	0.00%	0
23.11.29	48,000	500	17,745	0	0	0.00%	0
23.11.28	47,900	100	10,361	0	0	0.00%	0
23.11.27	47,900	0	17,602	0	0	0.00%	0
23.11.24	47,700	200	28,059	0	0	0.00%	0
23.11.23	47,900	200	19,617	0	0	0.00%	0
23.11.22	48,100	200	16,414	0	0	0.00%	0
23.11.21	47,550	550	30,703	0	0	0.00%	0
23.11.20	47,100	450	23,714	0	0	0.00%	0
23.11.17	47,450	350	14,136	0	0	0.00%	0
23.11.16	46,700	700	47,606	0	0	0.00%	0
23.11.15	45,950	750	41,348	0	0	0.00%	0
23.11.14	45,600	350	10,744	0	0	0.00%	0
23.11.13	45,900	300	14,673	0	0	0.00%	0
23.11.10	46,100	200	15,086	0	0	0.00%	0
23.11.09	45,950	150	14,677	0	0	0.00%	0
23.11.08	46,350	400	35,527	0	0	0.00%	0
23.11.07	46,950	600	28,461	0	0	0.00%	0
23.11.06	45,950	1,000	49,910	0	0	0.00%	0
23.11.03	45,700	250	21,596	0	0	0.00%	0
23.11.02	45,500	200	29,323	0	0	0.00%	0
23.11.01	45,050	450	17,036	0	0	0.00%	0
23.10.31	46,150	1,100	32,216	0	0	0.00%	0
23.10.30	45,250	900	16,796	0	0	0.00%	0
23.10.27	46,400	1,150	36,544	0	0	0.00%	0
23.10.26	47,450	1,050	31,720	0	0	0.00%	0
23.10.25	46,600	850	47,601	0	0	0.00%	0
23.10.24	46,100	500	19,541	0	0	0.00%	0
23.10.23	46,700	600	14,070	0	0	0.00%	0
23.10.20	46,950	250	37,251	0	0	0.00%	0
23.10.19	47,750	800	29,969	0	0	0.00%	0
23.10.18	47,600	150	19,241	0	0	0.00%	0
23.10.17	47,150	450	27,149	0	0	0.00%	0
23.10.16	47,000	150	23,598	0	0	0.00%	0
23.10.13	47,300	300	13,216	0	0	0.00%	0
23.10.12	47,300	0	24,985	0	0	0.00%	0
23.10.11	46,200	1,100	40,404	0	0	0.00%	0
23.10.10	44,550	1,650	59,696	0	0	0.00%	0
23.10.06	44,600	50	15,545	0	0	0.00%	0
23.10.05	44,300	300	9,997	0	0	0.00%	0
23.10.04	45,200	900	23,370	0	0	0.00%	0
23.09.27	45,000	200	13,018	0	0	0.00%	0
23.09.26	45,500	500	23,090	0	0	0.00%	0
23.09.25	45,950	450	13,357	0	0	0.00%	0
23.09.22	46,400	450	20,600	0	0	0.00%	0
23.09.21	46,700	300	17,190	0	0	0.00%	0
23.09.20	47,000	300	17,788	0	0	0.00%	0
23.09.19	47,750	750	18,677	0	0	0.00%	0
23.09.18	48,200	450	19,084	0	0	0.00%	0
23.09.15	46,550	1,650	70,680	0	0	0.00%	0
23.09.14	46,700	150	26,600	0	0	0.00%	0
23.09.13	45,350	1,350	43,522	0	0	0.00%	0
23.09.12	45,150	200	11,616	0	0	0.00%	0
23.09.11	45,500	350	18,585	0	0	0.00%	0
23.09.08	45,650	150	18,829	0	0	0.00%	0
23.09.07	46,450	800	19,517	0	0	0.00%	0
23.09.06	47,800	1,350	34,330	0	0	0.00%	0
23.09.05	47,750	50	29,994	0	0	0.00%	0
23.09.04	47,400	350	26,949	0	0	0.00%	0
23.09.01	46,850	550	23,202	0	0	0.00%	0
23.08.31	47,000	150	16,271	0	0	0.00%	0
23.08.30	46,100	900	32,592	0	0	0.00%	0
23.08.29	46,000	100	16,831	0	0	0.00%	0
23.08.28	45,800	200	15,943	0	0	0.00%	0
23.08.25	46,350	550	12,477	0	0	0.00%	0
23.08.24	45,800	550	20,019	0	0	0.00%	0
23.08.23	45,800	0	16,141	0	0	0.00%	0
23.08.22	45,800	0	17,312	0	0	0.00%	0
23.08.21	45,450	350	19,023	0	0	0.00%	0
23.08.18	45,600	150	25,668	0	0	0.00%	0
23.08.17	45,600	0	32,419	0	0	0.00%	0
23.08.16	46,400	800	37,718	0	0	0.00%	0
23.08.14	47,350	950	29,177	0	0	0.00%	0
23.08.11	46,450	900	28,553	0	0	0.00%	0
23.08.10	47,400	950	46,857	0	0	0.00%	0
23.08.09	46,800	600	26,655	0	0	0.00%	0
23.08.08	47,000	200	29,973	0	0	0.00%	0
23.08.07	46,900	100	27,574	0	0	0.00%	0
23.08.04	47,350	450	39,200	0	0	0.00%	0
23.08.03	47,550	200	37,016	0	0	0.00%	0
23.08.02	49,150	1,600	68,290	0	0	0.00%	0
23.08.01	48,800	350	28,798	0	0	0.00%	0
23.07.31	49,500	700	50,694	0	0	0.00%	0
23.07.28	50,900	1,400	84,450	0	0	0.00%	0
23.07.27	49,900	1,000	39,393	0	0	0.00%	0
23.07.26	51,300	1,700	65,269	0	0	0.00%	0
23.07.25	51,200	100	55,146	0	0	0.00%	0
23.07.24	52,100	900	53,541	0	0	0.00%	0
23.07.21	52,800	700	26,162	0	0	0.00%	0
23.07.20	53,300	500	24,516	0	0	0.00%	0
23.07.19	53,100	200	30,541	0	0	0.00%	0
23.07.18	53,200	100	29,644	0	0	0.00%	0
23.07.17	54,900	1,700	41,896	0	0	0.00%	0
23.07.14	53,700	1,200	39,747	0	0	0.00%	0
23.07.13	52,600	1,100	28,951	0	0	0.00%	0
23.07.12	52,600	0	38,354	0	0	0.00%	0
23.07.11	52,600	0	34,529	0	0	0.00%	0
23.07.10	53,500	900	31,821	0	0	0.00%	0
23.07.07	54,100	600	42,370	0	0	0.00%	0
23.07.06	55,300	1,200	28,751	0	0	0.00%	0
23.07.05	55,400	100	35,031	0	0	0.00%	0
23.07.04	54,800	600	110,881	0	0	0.00%	0
23.07.03	54,500	300	32,750	0	0	0.00%	0
23.06.30	54,300	200	33,219	0	0	0.00%	0
23.06.29	53,300	1,000	56,186	0	0	0.00%	0
23.06.28	53,600	300	18,783	0	0	0.00%	0
23.06.27	53,000	600	21,875	0	0	0.00%	0
23.06.26	53,400	400	18,439	0	0	0.00%	0
23.06.23	54,300	900	30,991	0	0	0.00%	0
23.06.22	54,100	200	33,235	0	0	0.00%	0
23.06.21	53,600	500	36,981	0	0	0.00%	0
23.06.20	54,000	400	39,889	0	0	0.00%	0
23.06.19	53,700	300	31,767	0	0	0.00%	0
23.06.16	53,200	500	29,683	0	0	0.00%	0
23.06.15	53,600	400	32,256	0	0	0.00%	0
23.06.14	54,300	700	41,964	0	0	0.00%	0
23.06.13	55,200	900	96,959	0	0	0.00%	0
23.06.12	55,300	100	32,216	0	0	0.00%	0
23.06.09	55,200	100	29,542	0	0	0.00%	0
23.06.08	55,000	200	32,778	0	0	0.00%	0
23.06.07	55,000	0	62,651	0	0	0.00%	0
23.06.05	53,300	1,700	136,885	0	0	0.00%	0
23.06.02	53,300	0	40,050	0	0	0.00%	0
23.06.01	53,700	400	79,926	0	0	0.00%	0
23.05.31	54,000	300	77,232	0	0	0.00%	0
23.05.30	50,100	3,900	339,883	0	0	0.00%	0
23.05.26	50,200	100	15,113	0	0	0.00%	0
23.05.25	50,600	400	25,651	0	0	0.00%	0
23.05.24	51,100	500	17,816	0	0	0.00%	0
23.05.23	51,200	100	22,448	0	0	0.00%	0
23.05.22	51,000	200	30,477	0	0	0.00%	0
23.05.19	51,200	200	27,472	0	0	0.00%	0
23.05.18	50,700	500	22,196	0	0	0.00%	0
23.05.17	50,500	200	17,795	0	0	0.00%	0
23.05.16	50,800	300	18,976	0	0	0.00%	0
23.05.15	50,800	0	15,323	0	0	0.00%	0
23.05.12	52,000	1,200	27,771	0	0	0.00%	0
23.05.11	51,300	700	63,478	0	0	0.00%	0
23.05.10	50,500	800	64,110	0	0	0.00%	0
23.05.09	50,300	200	34,698	0	0	0.00%	0
23.05.08	49,350	950	51,502	0	0	0.00%	0
23.05.04	49,000	350	30,041	0	0	0.00%	0
23.05.03	49,150	150	13,403	0	0	0.00%	0
23.05.02	49,100	50	15,558	0	0	0.00%	0
23.04.28	48,800	300	25,334	0	0	0.00%	0
23.04.27	49,000	200	27,090	0	0	0.00%	0
23.04.26	49,000	0	21,538	0	0	0.00%	0
23.04.25	48,600	400	36,991	0	0	0.00%	0
23.04.24	48,700	100	26,814	0	0	0.00%	0
23.04.21	49,900	1,200	44,553	0	0	0.00%	0
23.04.20	49,950	500	41,943	0	0	0.00%	0
23.04.19	49,300	650	49,137	0	0	0.00%	0
23.04.18	48,900	400	36,815	0	0	0.00%	0
23.04.17	49,900	1,000	41,568	0	0	0.00%	0
23.04.14	49,850	300	26,893	0	0	0.00%	0
23.04.13	49,800	50	49,024	0	0	0.00%	0
23.04.12	48,700	1,100	64,318	0	0	0.00%	0
23.04.11	48,550	150	47,394	0	0	0.00%	0
23.04.10	49,100	550	40,004	0	0	0.00%	0
23.04.07	48,800	300	28,861	0	0	0.00%	0
23.04.06	49,450	650	25,341	0	0	0.00%	0
23.04.05	48,900	550	39,981	0	0	0.00%	0
23.04.04	48,500	400	27,673	0	0	0.00%	0
23.04.03	48,700	200	37,365	0	0	0.00%	0
23.03.31	47,800	900	37,272	0	0	0.00%	0
23.03.30	47,350	450	32,399	0	0	0.00%	0
23.03.29	46,750	600	22,280	0	0	0.00%	0
23.03.28	47,350	600	43,655	0	0	0.00%	0
23.03.27	47,900	550	29,716	0	0	0.00%	0
23.03.24	47,900	0	33,454	0	0	0.00%	0
23.03.23	48,700	800	35,004	0	0	0.00%	0
23.03.22	48,500	200	27,690	0	0	0.00%	0
23.03.21	48,700	200	18,925	0	0	0.00%	0
23.03.20	49,850	1,150	29,265	0	0	0.00%	0
23.03.17	49,500	350	80,395	0	0	0.00%	0
23.03.16	49,300	200	37,446	0	0	0.00%	0
23.03.15	47,600	1,700	33,491	0	0	0.00%	0
23.03.14	49,600	2,000	41,629	0	0	0.00%	0
23.03.13	49,200	400	34,617	0	0	0.00%	0
23.03.10	49,550	350	34,756	0	0	0.00%	0
23.03.09	49,550	0	45,968	0	0	0.00%	0
23.03.08	48,200	1,350	62,459	0	0	0.00%	0
23.03.07	48,250	50	19,926	0	0	0.00%	0
23.03.06	47,250	1,000	39,023	0	0	0.00%	0
23.03.03	47,450	200	24,340	0	0	0.00%	0
23.03.02	47,500	50	38,333	0	0	0.00%	0
23.02.28	48,550	1,050	32,487	0	0	0.00%	0
23.02.27	49,500	950	34,146	0	0	0.00%	0
23.02.24	49,900	400	28,248	0	0	0.00%	0
23.02.23	49,000	900	97,960	0	0	0.00%	0
23.02.22	49,800	800	30,394	0	0	0.00%	0
23.02.21	49,700	100	43,368	0	0	0.00%	0
23.02.20	49,700	0	27,252	0	0	0.00%	0
23.02.17	49,600	100	37,944	0	0	0.00%	0
23.02.16	49,000	600	62,713	0	0	0.00%	0
23.02.15	49,100	100	40,725	0	0	0.00%	0
23.02.14	47,100	2,000	87,844	0	0	0.00%	0
23.02.13	48,150	1,050	69,881	0	0	0.00%	0
23.02.10	47,200	950	54,685	0	0	0.00%	0
23.02.09	47,150	50	39,488	0	0	0.00%	0
23.02.08	45,200	1,950	91,968	0	0	0.00%	0
23.02.06	45,050	150	50,221	0	0	0.00%	0
23.02.03	45,250	200	25,740	0	0	0.00%	0
23.02.02	45,200	50	28,827	0	0	0.00%	0
23.02.01	45,650	450	37,879	0	0	0.00%	0
23.01.31	45,650	0	38,092	0	0	0.00%	0
23.01.30	45,350	300	39,491	0	0	0.00%	0
23.01.27	45,200	100	33,277	0	0	0.00%	0
23.01.25	44,800	100	17,150	0	0	0.00%	0
23.01.20	44,800	50	11,684	0	0	0.00%	0
23.01.19	44,750	250	21,105	0	0	0.00%	0
23.01.18	44,500	50	12,548	0	0	0.00%	0
23.01.17	44,450	100	11,056	0	0	0.00%	0
23.01.16	44,350	50	12,113	0	0	0.00%	0
23.01.13	44,400	300	18,732	0	0	0.00%	0
23.01.12	44,100	0	9,601	0	0	0.00%	0
23.01.11	44,100	100	15,134	0	0	0.00%	0
23.01.10	44,200	250	24,854	0	0	0.00%	0
23.01.09	44,450	1,300	44,071	0	0	0.00%	0
23.01.06	43,150	100	24,559	0	0	0.00%	0
23.01.05	43,050	200	15,794	0	0	0.00%	0
23.01.04	42,850	1,000	26,396	0	0	0.00%	0
23.01.03	41,850	200	26,171	0	0	0.00%	0
23.01.02	42,050	0	11,879	0	0	0.00%	0
22.12.29	42,050	500	16,865	0	0	0.00%	0
22.12.28	42,550	350	20,954	0	0	0.00%	0
22.12.27	42,900	100	24,507	0	0	0.00%	0
22.12.26	43,000	300	22,071	0	0	0.00%	0
22.12.23	43,300	400	67,819	0	0	0.00%	0
22.12.22	43,700	2,200	58,678	0	0	0.00%	0
22.12.21	41,500	100	18,425	0	0	0.00%	0
22.12.20	41,400	750	18,064	0	0	0.00%	0
22.12.19	42,150	350	15,583	0	0	0.00%	0
22.12.16	42,500	350	80,742	0	0	0.00%	0
22.12.15	42,850	450	16,853	0	0	0.00%	0
22.12.14	43,300	300	11,391	0	0	0.00%	0
22.12.13	43,000	250	21,659	0	0	0.00%	0
22.12.12	43,250	150	10,406	0	0	0.00%	0
22.12.09	43,400	0	24,414	0	0	0.00%	0
22.12.08	43,400	200	26,140	0	0	0.00%	0
22.12.07	43,200	2,800	69,091	0	0	0.00%	0
22.12.06	46,000	0	30,771	0	0	0.00%	0
22.12.05	46,000	50	13,096	0	0	0.00%	0
22.12.02	45,950	50	28,797	0	0	0.00%	0
22.12.01	45,900	50	31,118	0	0	0.00%	0
22.11.30	45,850	1,350	65,055	0	0	0.00%	0
22.11.29	44,500	50	18,329	0	0	0.00%	0
22.11.28	44,450	1,200	82,380	0	0	0.00%	0
22.11.25	43,250	0	20,061	0	0	0.00%	0
22.11.24	43,250	250	13,362	0	0	0.00%	0
22.11.23	43,000	350	14,223	0	0	0.00%	0
22.11.22	42,650	550	19,955	0	0	0.00%	0
22.11.21	43,200	1,050	16,773	0	0	0.00%	0
22.11.18	44,250	350	16,213	0	0	0.00%	0
22.11.17	44,600	800	18,962	0	0	0.00%	0
22.11.16	45,400	0	17,600	0	0	0.00%	0
22.11.15	45,400	900	43,145	0	0	0.00%	0
22.11.14	44,500	100	32,586	0	0	0.00%	0
22.11.11	44,400	650	36,687	0	0	0.00%	0
22.11.10	43,750	150	28,249	0	0	0.00%	0
22.11.09	43,900	800	41,841	0	0	0.00%	0
22.11.08	43,100	200	31,283	0	0	0.00%	0
22.11.07	43,300	1,200	91,471	0	0	0.00%	0
22.11.04	42,100	2,350	78,848	0	0	0.00%	0
22.11.03	39,750	50	13,250	0	0	0.00%	0
22.11.02	39,800	100	30,433	0	0	0.00%	0
22.11.01	39,700	50	21,414	0	0	0.00%	0
22.10.31	39,650	1,000	22,096	0	0	0.00%	0
22.10.28	38,650	0	9,417	0	0	0.00%	0
22.10.27	38,650	550	24,307	0	0	0.00%	0
22.10.26	38,100	1,300	33,517	0	0	0.00%	0
22.10.25	39,400	50	10,742	0	0	0.00%	0
22.10.24	39,450	0	11,981	0	0	0.00%	0
22.10.21	39,450	0	16,613	0	0	0.00%	0
22.10.20	39,450	350	15,416	0	0	0.00%	0
22.10.19	39,800	850	19,594	0	0	0.00%	0
22.10.18	40,650	350	10,275	0	0	0.00%	0
22.10.17	40,300	750	31,775	0	0	0.00%	0
22.10.14	39,550	1,600	24,736	0	0	0.00%	0
22.10.13	37,950	450	14,259	0	0	0.00%	0
22.10.12	38,400	50	12,299	0	0	0.00%	0
22.10.11	38,350	1,200	16,718	0	0	0.00%	0
22.10.07	39,550	250	25,354	0	0	0.00%	0
22.10.06	39,300	950	16,333	0	0	0.00%	0
22.10.05	38,350	450	20,008	0	0	0.00%	0
22.10.04	37,900	950	20,505	0	0	0.00%	0
22.09.30	36,950	50	21,045	0	0	0.00%	0
22.09.29	36,900	100	16,809	0	0	0.00%	0
22.09.28	37,000	850	32,693	0	0	0.00%	0
22.09.27	37,850	450	33,554	0	0	0.00%	0
22.09.26	38,300	1,750	41,136	0	0	0.00%	0
22.09.23	40,050	50	19,470	0	0	0.00%	0
22.09.22	40,000	900	27,434	0	0	0.00%	0
22.09.21	40,900	150	15,581	0	0	0.00%	0
22.09.20	41,050	0	14,483	0	0	0.00%	0
22.09.19	41,050	50	12,748	0	0	0.00%	0
22.09.16	41,100	1,150	47,402	0	0	0.00%	0
22.09.15	42,250	200	21,724	0	0	0.00%	0
22.09.14	42,450	1,400	35,859	0	0	0.00%	0
22.09.13	43,850	750	200,262	0	0	0.00%	0
22.09.08	43,100	850	82,191	0	0	0.00%	0
22.09.07	43,950	1,600	29,314	0	0	0.00%	0
22.09.06	45,550	200	15,401	0	0	0.00%	0