매일 경제

날짜	종가	전일비	거래량	보유증감	보유주식수	지분율	매수가능수량
24.11.22	36,900	500	25,081	496	106,164	2.12%	4,893,836
24.11.21	37,400	500	26,172	900	105,668	2.11%	4,894,332
24.11.20	37,500	100	17,256	-3,348	104,768	2.10%	4,895,232
24.11.19	37,650	150	23,619	1,989	108,116	2.16%	4,891,884
24.11.18	37,500	150	39,765	-6,719	106,127	2.12%	4,893,873
24.11.15	38,050	550	36,782	5,557	112,846	2.26%	4,887,154
24.11.14	38,500	550	44,821	4,960	107,289	2.15%	4,892,711
24.11.13	39,800	1,300	52,124	7,985	102,329	2.05%	4,897,671
24.11.12	40,350	550	42,932	5,825	94,344	1.89%	4,905,656
24.11.11	41,050	700	67,034	-7,997	88,519	1.77%	4,911,481
24.11.08	42,500	1,450	82,483	96,516	96,516	1.93%	4,903,484
24.11.07	44,000	1,500	196,220	0	0	0.00%	0
24.11.06	47,900	3,900	622,592	0	0	0.00%	0
24.11.05	66,800	18,900	723,942	0	0	0.00%	0
24.11.04	68,500	1,700	28,585	0	0	0.00%	0
24.11.01	67,400	1,100	33,168	0	0	0.00%	0
24.10.31	71,000	3,600	54,916	0	0	0.00%	0
24.10.30	69,700	1,300	34,549	0	0	0.00%	0
24.10.29	72,800	3,100	67,771	0	0	0.00%	0
24.10.28	60,700	12,100	278,035	0	0	0.00%	0
24.10.25	60,900	200	3,671	0	0	0.00%	0
24.10.24	60,100	800	8,477	0	0	0.00%	0
24.10.23	61,000	900	6,268	0	0	0.00%	0
24.10.22	62,200	1,200	6,424	0	0	0.00%	0
24.10.21	61,200	1,000	9,181	0	0	0.00%	0
24.10.18	61,500	300	10,807	0	0	0.00%	0
24.10.17	62,400	900	6,542	0	0	0.00%	0
24.10.16	62,100	300	10,215	0	0	0.00%	0
24.10.15	62,100	0	15,748	0	0	0.00%	0
24.10.14	61,500	600	13,210	0	0	0.00%	0
24.10.11	65,000	3,500	33,358	0	0	0.00%	0
24.10.10	62,000	3,000	34,010	0	0	0.00%	0
24.10.08	61,200	800	22,673	0	0	0.00%	0
24.10.07	64,400	3,200	40,386	0	0	0.00%	0
24.10.04	62,700	1,700	20,180	0	0	0.00%	0
24.10.02	64,500	1,800	22,364	0	0	0.00%	0
24.09.30	64,800	300	11,076	0	0	0.00%	0
24.09.27	64,400	400	26,225	0	0	0.00%	0
24.09.26	62,200	2,200	16,957	0	0	0.00%	0
24.09.25	62,700	500	14,357	0	0	0.00%	0
24.09.24	65,600	2,900	30,899	0	0	0.00%	0
24.09.23	65,600	0	21,916	0	0	0.00%	0
24.09.20	61,600	4,000	55,154	0	0	0.00%	0
24.09.19	60,500	1,100	23,654	0	0	0.00%	0
24.09.13	59,800	700	6,588	0	0	0.00%	0
24.09.12	59,100	700	12,289	0	0	0.00%	0
24.09.11	58,800	300	18,963	0	0	0.00%	0
24.09.10	63,000	4,200	60,523	0	0	0.00%	0
24.09.09	62,800	200	15,338	0	0	0.00%	0
24.09.06	62,400	400	16,499	0	0	0.00%	0
24.09.05	62,500	100	20,236	0	0	0.00%	0
24.09.04	62,100	400	21,547	0	0	0.00%	0
24.09.03	61,100	1,000	30,880	0	0	0.00%	0
24.09.02	60,200	900	43,375	0	0	0.00%	0
24.08.30	61,500	1,300	45,456	0	0	0.00%	0
24.08.29	61,400	100	31,083	0	0	0.00%	0
24.08.28	62,900	1,500	44,461	0	0	0.00%	0
24.08.27	66,700	3,800	65,158	0	0	0.00%	0
24.08.26	71,100	4,400	62,220	0	0	0.00%	0
24.08.23	70,800	300	41,480	0	0	0.00%	0
24.08.22	71,000	200	47,766	0	0	0.00%	0
24.08.21	72,300	1,300	48,237	0	0	0.00%	0
24.08.20	70,100	2,200	70,575	0	0	0.00%	0
24.08.19	68,600	1,500	93,270	0	0	0.00%	0
24.08.16	69,200	600	88,108	0	0	0.00%	0
24.08.14	69,200	0	212,342	0	0	0.00%	0
24.08.13	65,500	3,700	400,348	0	0	0.00%	0
24.08.12	59,200	6,300	671,469	0	0	0.00%	0
24.08.09	48,450	10,750	1,267,806	0	0	0.00%	0
24.08.08	49,350	900	52,976	0	0	0.00%	0
24.08.07	46,250	3,100	64,773	0	0	0.00%	0
24.08.06	44,750	1,500	32,827	0	0	0.00%	0
24.08.05	45,900	1,150	36,255	0	0	0.00%	0
24.08.02	46,750	850	24,539	0	0	0.00%	0
24.08.01	46,600	150	13,432	0	0	0.00%	0
24.07.31	45,550	1,050	18,865	0	0	0.00%	0
24.07.30	45,650	100	12,644	0	0	0.00%	0
24.07.29	44,850	800	25,974	0	0	0.00%	0
24.07.26	43,950	900	19,751	0	0	0.00%	0
24.07.25	43,600	350	37,649	0	0	0.00%	0
24.07.24	43,600	0	32,804	0	0	0.00%	0
24.07.23	42,900	700	17,736	0	0	0.00%	0
24.07.22	43,600	700	27,110	0	0	0.00%	0
24.07.19	44,200	600	21,338	0	0	0.00%	0
24.07.18	44,700	500	30,369	0	0	0.00%	0
24.07.17	43,450	1,250	36,598	0	0	0.00%	0
24.07.16	43,700	250	20,626	0	0	0.00%	0
24.07.15	43,250	450	36,295	0	0	0.00%	0
24.07.12	42,800	450	51,058	0	0	0.00%	0
24.07.11	43,000	200	66,993	0	0	0.00%	0
24.07.10	46,700	3,700	166,421	0	0	0.00%	0
24.07.09	50,200	3,500	255,832	0	0	0.00%	0
24.07.08	42,100	8,100	838,329	0	0	0.00%	0
24.07.05	42,100	0	19,632	0	0	0.00%	0
24.07.04	43,600	1,500	28,243	0	0	0.00%	0
24.07.03	44,100	500	20,816	0	0	0.00%	0
24.07.02	46,250	2,150	42,946	0	0	0.00%	0
24.07.01	48,350	2,100	53,877	0	0	0.00%	0
24.06.28	43,350	5,000	377,315	0	0	0.00%	0
24.06.27	42,650	700	20,450	0	0	0.00%	0
24.06.26	43,400	750	27,880	0	0	0.00%	0
24.06.25	44,050	650	19,016	0	0	0.00%	0
24.06.24	45,250	1,200	53,556	0	0	0.00%	0
24.06.21	45,300	50	44,535	0	0	0.00%	0
24.06.20	44,000	1,300	69,572	0	0	0.00%	0
24.06.19	47,300	3,300	93,552	0	0	0.00%	0
24.06.18	49,100	1,800	198,904	0	0	0.00%	0
24.06.17	49,700	600	1,362,260	0	0	0.00%	0
24.06.14	38,250	11,450	1,160,873	0	0	0.00%	0
24.06.13	37,700	550	7,400	0	0	0.00%	0
24.06.12	37,450	250	9,763	0	0	0.00%	0
24.06.11	37,650	200	4,694	0	0	0.00%	0
24.06.10	36,550	1,100	5,747	0	0	0.00%	0
24.06.07	36,900	350	8,082	0	0	0.00%	0
24.06.05	37,100	200	9,498	0	0	0.00%	0
24.06.04	37,200	100	3,223	0	0	0.00%	0
24.06.03	37,200	0	6,429	0	0	0.00%	0
24.05.31	37,150	50	2,757	0	0	0.00%	0
24.05.30	37,300	150	6,990	0	0	0.00%	0
24.05.29	37,400	100	2,390	0	0	0.00%	0
24.05.28	37,150	250	7,296	0	0	0.00%	0
24.05.27	37,250	100	5,486	0	0	0.00%	0
24.05.24	36,850	400	12,966	0	0	0.00%	0
24.05.23	37,300	450	7,964	0	0	0.00%	0
24.05.22	37,500	200	6,957	0	0	0.00%	0
24.05.21	38,350	850	3,546	0	0	0.00%	0
24.05.20	38,050	300	7,617	0	0	0.00%	0
24.05.17	37,550	500	29,674	0	0	0.00%	0
24.05.16	37,000	550	8,464	0	0	0.00%	0
24.05.14	37,100	100	3,441	0	0	0.00%	0
24.05.13	37,100	0	2,442	0	0	0.00%	0
24.05.10	37,050	50	1,791	0	0	0.00%	0
24.05.09	36,950	100	1,160	0	0	0.00%	0
24.05.08	36,700	250	2,713	0	0	0.00%	0
24.05.07	36,800	100	770	0	0	0.00%	0
24.05.03	36,650	150	886	0	0	0.00%	0
24.05.02	36,750	100	1,029	0	0	0.00%	0
24.04.30	36,400	350	2,585	0	0	0.00%	0
24.04.29	36,300	100	2,460	0	0	0.00%	0
24.04.26	36,500	200	4,077	0	0	0.00%	0
24.04.25	36,350	150	2,217	0	0	0.00%	0
24.04.24	35,900	450	2,572	0	0	0.00%	0
24.04.23	35,900	0	5,522	0	0	0.00%	0
24.04.22	35,700	200	3,903	0	0	0.00%	0
24.04.19	36,450	750	14,759	0	0	0.00%	0
24.04.18	35,700	750	3,461	0	0	0.00%	0
24.04.17	35,500	200	1,804	0	0	0.00%	0
24.04.16	36,000	500	2,137	0	0	0.00%	0
24.04.15	36,700	700	7,477	0	0	0.00%	0
24.04.12	37,450	750	13,849	0	0	0.00%	0
24.04.11	37,750	300	1,690	0	0	0.00%	0
24.04.09	38,000	250	6,611	0	0	0.00%	0
24.04.08	38,100	100	3,666	0	0	0.00%	0
24.04.05	38,400	300	6,408	0	0	0.00%	0
24.04.04	38,350	50	2,426	0	0	0.00%	0
24.04.03	38,300	50	1,960	0	0	0.00%	0
24.04.02	38,450	150	3,898	0	0	0.00%	0
24.04.01	38,350	100	2,465	0	0	0.00%	0
24.03.29	38,500	150	3,182	0	0	0.00%	0
24.03.28	38,550	50	4,800	0	0	0.00%	0
24.03.27	38,650	100	4,943	0	0	0.00%	0
24.03.26	38,600	50	3,003	0	0	0.00%	0
24.03.25	38,600	0	9,204	0	0	0.00%	0
24.03.22	38,600	0	3,763	0	0	0.00%	0
24.03.21	38,600	0	4,203	0	0	0.00%	0
24.03.20	38,850	250	9,898	0	0	0.00%	0
24.03.19	39,300	450	4,620	0	0	0.00%	0
24.03.18	39,050	250	3,072	0	0	0.00%	0
24.03.15	39,100	50	4,059	0	0	0.00%	0
24.03.14	39,250	150	4,589	0	0	0.00%	0
24.03.13	39,300	50	4,632	0	0	0.00%	0
24.03.12	40,050	750	18,150	0	0	0.00%	0
24.03.11	40,150	100	5,790	0	0	0.00%	0
24.03.08	40,250	100	5,293	0	0	0.00%	0
24.03.07	40,250	0	4,275	0	0	0.00%	0
24.03.06	40,200	50	2,720	0	0	0.00%	0
24.03.05	40,200	0	5,731	0	0	0.00%	0
24.03.04	40,600	400	13,403	0	0	0.00%	0
24.02.29	41,000	400	8,535	0	0	0.00%	0
24.02.28	41,150	150	3,150	0	0	0.00%	0
24.02.27	41,200	50	9,582	0	0	0.00%	0
24.02.26	42,400	1,200	13,719	0	0	0.00%	0
24.02.23	42,400	0	10,956	0	0	0.00%	0
24.02.22	43,600	1,200	14,236	0	0	0.00%	0
24.02.21	44,450	850	14,372	0	0	0.00%	0
24.02.20	43,700	750	38,849	0	0	0.00%	0
24.02.19	42,700	1,000	10,935	0	0	0.00%	0
24.02.16	43,250	550	2,512	0	0	0.00%	0
24.02.15	43,400	150	11,180	0	0	0.00%	0
24.02.14	43,900	500	4,654	0	0	0.00%	0
24.02.13	43,950	50	8,787	0	0	0.00%	0
24.02.08	43,350	600	17,154	0	0	0.00%	0
24.02.07	44,000	650	6,626	0	0	0.00%	0
24.02.06	44,150	150	11,567	0	0	0.00%	0
24.02.05	43,850	300	14,754	0	0	0.00%	0
24.02.02	43,850	0	19,507	0	0	0.00%	0
24.02.01	41,950	1,900	36,144	0	0	0.00%	0
24.01.31	42,500	550	12,666	0	0	0.00%	0
24.01.30	41,800	700	11,114	0	0	0.00%	0
24.01.29	40,300	1,500	17,838	0	0	0.00%	0
24.01.26	40,350	50	1,873	0	0	0.00%	0
24.01.25	40,350	0	3,511	0	0	0.00%	0
24.01.24	40,450	100	2,982	0	0	0.00%	0
24.01.23	40,400	50	2,591	0	0	0.00%	0
24.01.22	40,800	400	2,828	0	0	0.00%	0
24.01.19	40,100	700	6,890	0	0	0.00%	0
24.01.18	40,350	250	3,797	0	0	0.00%	0
24.01.17	40,500	150	2,816	0	0	0.00%	0
24.01.16	41,000	500	5,469	0	0	0.00%	0
24.01.15	40,950	50	9,015	0	0	0.00%	0
24.01.12	40,900	50	4,545	0	0	0.00%	0
24.01.11	40,400	500	3,865	0	0	0.00%	0
24.01.10	40,500	100	5,634	0	0	0.00%	0
24.01.09	40,600	100	2,389	0	0	0.00%	0
24.01.08	40,900	300	3,312	0	0	0.00%	0
24.01.05	41,000	100	3,255	0	0	0.00%	0
24.01.04	41,300	300	4,661	0	0	0.00%	0
24.01.03	41,950	650	2,451	0	0	0.00%	0
24.01.02	42,000	50	6,238	0	0	0.00%	0
23.12.28	42,750	750	7,010	0	0	0.00%	0
23.12.27	42,850	100	3,392	0	0	0.00%	0
23.12.26	42,600	250	6,501	0	0	0.00%	0
23.12.22	43,000	400	10,276	0	0	0.00%	0
23.12.21	43,500	500	2,023	0	0	0.00%	0
23.12.20	42,800	700	6,499	0	0	0.00%	0
23.12.19	42,650	150	3,086	0	0	0.00%	0
23.12.18	42,700	50	2,718	0	0	0.00%	0
23.12.15	42,600	100	2,206	0	0	0.00%	0
23.12.14	42,750	150	4,167	0	0	0.00%	0
23.12.13	42,750	0	9,067	0	0	0.00%	0
23.12.12	42,750	0	19,556	0	0	0.00%	0
23.12.11	41,850	900	16,111	0	0	0.00%	0
23.12.08	42,100	250	3,100	0	0	0.00%	0
23.12.07	41,600	500	9,637	0	0	0.00%	0
23.12.06	41,900	300	4,032	0	0	0.00%	0
23.12.05	41,000	900	13,552	0	0	0.00%	0
23.12.04	40,700	300	10,589	0	0	0.00%	0
23.12.01	40,850	150	7,982	0	0	0.00%	0
23.11.30	40,450	400	4,785	0	0	0.00%	0
23.11.29	39,500	950	18,317	0	0	0.00%	0
23.11.28	39,500	0	5,094	0	0	0.00%	0
23.11.27	39,400	100	2,245	0	0	0.00%	0
23.11.24	39,750	350	4,101	0	0	0.00%	0
23.11.23	39,700	50	1,471	0	0	0.00%	0
23.11.22	39,900	200	2,389	0	0	0.00%	0
23.11.21	39,450	450	5,986	0	0	0.00%	0
23.11.20	39,250	200	5,925	0	0	0.00%	0
23.11.17	39,450	200	2,209	0	0	0.00%	0
23.11.16	39,400	50	4,758	0	0	0.00%	0
23.11.15	39,250	150	3,353	0	0	0.00%	0
23.11.14	38,900	350	2,203	0	0	0.00%	0
23.11.13	39,500	600	7,954	0	0	0.00%	0
23.11.10	40,300	800	6,093	0	0	0.00%	0
23.11.09	40,600	300	8,037	0	0	0.00%	0
23.11.08	40,650	50	4,871	0	0	0.00%	0
23.11.07	41,050	400	14,979	0	0	0.00%	0
23.11.06	42,150	1,100	38,002	0	0	0.00%	0
23.11.03	39,500	2,650	90,560	0	0	0.00%	0
23.11.02	38,950	550	4,834	0	0	0.00%	0
23.11.01	39,050	100	1,270	0	0	0.00%	0
23.10.31	39,000	50	6,809	0	0	0.00%	0
23.10.30	39,200	200	9,084	0	0	0.00%	0
23.10.27	39,300	100	7,558	0	0	0.00%	0
23.10.26	39,350	50	5,296	0	0	0.00%	0
23.10.25	39,350	0	1,130	0	0	0.00%	0
23.10.24	39,200	150	9,023	0	0	0.00%	0
23.10.23	39,350	150	3,779	0	0	0.00%	0
23.10.20	39,650	300	3,402	0	0	0.00%	0
23.10.19	39,950	300	13,151	0	0	0.00%	0
23.10.18	40,150	200	5,040	0	0	0.00%	0
23.10.17	40,700	550	6,738	0	0	0.00%	0
23.10.16	40,500	200	4,554	0	0	0.00%	0
23.10.13	40,100	400	11,254	0	0	0.00%	0
23.10.12	40,000	100	1,787	0	0	0.00%	0
23.10.11	39,700	300	3,901	0	0	0.00%	0
23.10.10	39,600	100	3,762	0	0	0.00%	0
23.10.06	39,350	250	1,852	0	0	0.00%	0
23.10.05	39,200	150	2,290	0	0	0.00%	0
23.10.04	39,500	300	963	0	0	0.00%	0
23.09.27	38,850	650	3,541	0	0	0.00%	0
23.09.26	39,400	550	8,746	0	0	0.00%	0
23.09.25	39,450	50	1,293	0	0	0.00%	0
23.09.22	39,800	350	5,378	0	0	0.00%	0
23.09.21	39,900	100	2,294	0	0	0.00%	0
23.09.20	39,900	0	677	0	0	0.00%	0
23.09.19	39,900	0	1,325	0	0	0.00%	0
23.09.18	40,000	100	3,115	0	0	0.00%	0
23.09.15	39,850	150	1,127	0	0	0.00%	0
23.09.14	39,950	100	1,659	0	0	0.00%	0
23.09.13	39,900	50	2,107	0	0	0.00%	0
23.09.12	40,000	100	1,360	0	0	0.00%	0
23.09.11	40,150	150	3,195	0	0	0.00%	0
23.09.08	39,900	250	5,139	0	0	0.00%	0
23.09.07	40,050	150	4,571	0	0	0.00%	0
23.09.06	40,100	50	3,370	0	0	0.00%	0
23.09.05	40,000	100	5,537	0	0	0.00%	0
23.09.04	40,150	150	3,241	0	0	0.00%	0
23.09.01	40,200	50	2,321	0	0	0.00%	0
23.08.31	40,550	350	3,405	0	0	0.00%	0
23.08.30	40,250	300	5,925	0	0	0.00%	0
23.08.29	40,000	250	6,315	0	0	0.00%	0
23.08.28	40,000	0	3,792	0	0	0.00%	0
23.08.25	40,150	150	6,532	0	0	0.00%	0
23.08.24	39,800	350	10,747	0	0	0.00%	0
23.08.23	40,050	250	24,572	0	0	0.00%	0
23.08.22	39,550	500	78,890	0	0	0.00%	0
23.08.21	39,550	0	1,496	0	0	0.00%	0
23.08.18	39,200	350	1,705	0	0	0.00%	0
23.08.17	39,700	500	4,849	0	0	0.00%	0
23.08.16	39,750	50	4,710	0	0	0.00%	0
23.08.14	40,650	900	8,197	0	0	0.00%	0
23.08.11	40,650	0	2,700	0	0	0.00%	0
23.08.10	41,150	500	2,447	0	0	0.00%	0
23.08.09	41,350	200	8,132	0	0	0.00%	0
23.08.08	41,500	150	11,141	0	0	0.00%	0
23.08.07	40,050	1,450	12,040	0	0	0.00%	0
23.08.04	40,150	100	4,168	0	0	0.00%	0
23.08.03	39,800	350	19,369	0	0	0.00%	0
23.08.02	39,750	50	5,610	0	0	0.00%	0
23.08.01	39,700	50	3,951	0	0	0.00%	0
23.07.31	39,550	150	2,103	0	0	0.00%	0
23.07.28	38,900	650	4,777	0	0	0.00%	0
23.07.27	38,600	300	3,287	0	0	0.00%	0
23.07.26	39,050	750	11,637	0	0	0.00%	0
23.07.25	39,300	250	6,509	0	0	0.00%	0
23.07.24	39,600	300	7,895	0	0	0.00%	0
23.07.21	39,550	50	3,159	0	0	0.00%	0
23.07.20	39,650	100	9,332	0	0	0.00%	0
23.07.19	39,800	150	7,357	0	0	0.00%	0
23.07.18	40,000	200	3,391	0	0	0.00%	0
23.07.17	40,000	0	3,640	0	0	0.00%	0
23.07.14	39,950	50	1,894	0	0	0.00%	0
23.07.13	40,100	150	1,364	0	0	0.00%	0
23.07.12	39,550	550	4,206	0	0	0.00%	0
23.07.11	39,200	350	1,710	0	0	0.00%	0
23.07.10	39,200	0	7,013	0	0	0.00%	0
23.07.07	39,250	50	6,574	0	0	0.00%	0
23.07.06	39,750	500	12,629	0	0	0.00%	0
23.07.05	40,050	300	5,826	0	0	0.00%	0
23.07.04	40,150	100	5,441	0	0	0.00%	0
23.07.03	40,250	100	3,037	0	0	0.00%	0
23.06.30	40,050	200	2,038	0	0	0.00%	0
23.06.29	40,250	200	2,009	0	0	0.00%	0
23.06.28	40,200	50	2,930	0	0	0.00%	0
23.06.27	40,150	50	2,483	0	0	0.00%	0
23.06.26	40,050	100	4,244	0	0	0.00%	0
23.06.23	40,400	350	2,153	0	0	0.00%	0
23.06.22	40,700	300	5,988	0	0	0.00%	0
23.06.21	41,000	300	8,288	0	0	0.00%	0
23.06.20	40,100	900	21,351	0	0	0.00%	0
23.06.19	40,150	50	1,371	0	0	0.00%	0
23.06.16	40,100	50	3,551	0	0	0.00%	0
23.06.15	40,000	100	5,716	0	0	0.00%	0
23.06.14	40,000	0	3,239	0	0	0.00%	0
23.06.13	39,800	200	4,951	0	0	0.00%	0
23.06.12	40,250	450	4,480	0	0	0.00%	0
23.06.09	40,350	100	7,136	0	0	0.00%	0
23.06.08	40,550	200	3,312	0	0	0.00%	0
23.06.07	40,150	400	4,871	0	0	0.00%	0
23.06.05	39,300	850	7,373	0	0	0.00%	0
23.06.02	39,500	200	12,763	0	0	0.00%	0
23.06.01	39,900	400	14,848	0	0	0.00%	0
23.05.31	40,100	200	11,182	0	0	0.00%	0
23.05.30	40,550	450	8,556	0	0	0.00%	0
23.05.26	40,600	50	4,682	0	0	0.00%	0
23.05.25	40,850	250	13,306	0	0	0.00%	0
23.05.24	40,850	0	3,932	0	0	0.00%	0
23.05.23	40,700	150	5,585	0	0	0.00%	0
23.05.22	40,950	250	9,197	0	0	0.00%	0
23.05.19	40,700	250	6,261	0	0	0.00%	0
23.05.18	41,100	400	9,240	0	0	0.00%	0
23.05.17	41,000	100	8,703	0	0	0.00%	0
23.05.16	42,000	1,000	17,321	0	0	0.00%	0
23.05.15	43,500	1,500	25,125	0	0	0.00%	0
23.05.12	43,450	50	10,232	0	0	0.00%	0
23.05.11	43,400	50	5,131	0	0	0.00%	0
23.05.10	43,100	300	7,329	0	0	0.00%	0
23.05.09	43,050	50	2,252	0	0	0.00%	0
23.05.08	42,600	450	6,389	0	0	0.00%	0
23.05.04	42,550	50	3,180	0	0	0.00%	0
23.05.03	42,650	100	3,967	0	0	0.00%	0
23.05.02	42,650	0	2,752	0	0	0.00%	0
23.04.28	42,650	0	5,333	0	0	0.00%	0
23.04.27	42,450	200	7,476	0	0	0.00%	0
23.04.26	42,850	400	3,867	0	0	0.00%	0
23.04.25	43,050	200	4,328	0	0	0.00%	0
23.04.24	43,800	750	6,221	0	0	0.00%	0
23.04.21	43,850	50	7,119	0	0	0.00%	0
23.04.20	44,000	250	6,951	0	0	0.00%	0
23.04.19	43,100	900	13,616	0	0	0.00%	0
23.04.18	43,050	50	6,529	0	0	0.00%	0
23.04.17	43,050	0	4,723	0	0	0.00%	0
23.04.14	42,600	350	4,753	0	0	0.00%	0
23.04.13	42,500	100	5,222	0	0	0.00%	0
23.04.12	42,450	50	8,744	0	0	0.00%	0
23.04.11	42,100	350	3,781	0	0	0.00%	0
23.04.10	42,700	600	6,810	0	0	0.00%	0
23.04.07	42,550	150	3,826	0	0	0.00%	0
23.04.06	42,800	250	8,149	0	0	0.00%	0
23.04.05	42,300	500	5,963	0	0	0.00%	0
23.04.04	42,400	100	8,489	0	0	0.00%	0
23.04.03	42,850	450	5,897	0	0	0.00%	0
23.03.31	42,700	150	7,247	0	0	0.00%	0
23.03.30	42,150	550	6,635	0	0	0.00%	0
23.03.29	41,950	200	3,227	0	0	0.00%	0
23.03.28	41,700	250	5,638	0	0	0.00%	0
23.03.27	41,850	150	4,522	0	0	0.00%	0
23.03.24	41,850	0	6,170	0	0	0.00%	0
23.03.23	42,350	500	13,058	0	0	0.00%	0
23.03.22	42,700	350	8,983	0	0	0.00%	0
23.03.21	42,650	50	2,611	0	0	0.00%	0
23.03.20	42,750	100	2,942	0	0	0.00%	0
23.03.17	42,450	300	3,490	0	0	0.00%	0
23.03.16	42,250	200	5,627	0	0	0.00%	0
23.03.15	42,300	50	7,607	0	0	0.00%	0
23.03.14	43,200	900	9,134	0	0	0.00%	0
23.03.13	44,400	1,200	10,420	0	0	0.00%	0
23.03.10	44,900	500	6,809	0	0	0.00%	0
23.03.09	43,850	1,050	7,399	0	0	0.00%	0
23.03.08	45,150	1,300	12,186	0	0	0.00%	0
23.03.07	44,600	550	8,074	0	0	0.00%	0
23.03.06	44,950	350	8,138	0	0	0.00%	0
23.03.03	45,750	800	8,962	0	0	0.00%	0
23.03.02	45,900	150	5,707	0	0	0.00%	0
23.02.28	46,000	100	6,245	0	0	0.00%	0
23.02.27	45,750	250	12,683	0	0	0.00%	0
23.02.24	46,900	1,150	10,904	0	0	0.00%	0
23.02.23	47,300	400	9,702	0	0	0.00%	0
23.02.22	48,100	800	7,820	0	0	0.00%	0
23.02.21	48,000	100	8,399	0	0	0.00%	0
23.02.20	45,750	2,250	27,832	0	0	0.00%	0
23.02.17	45,150	600	22,145	0	0	0.00%	0
23.02.16	45,550	400	8,953	0	0	0.00%	0
23.02.15	46,750	1,200	13,980	0	0	0.00%	0
23.02.14	45,250	1,500	33,070	0	0	0.00%	0
23.02.13	42,650	2,600	35,484	0	0	0.00%	0
23.02.10	42,950	300	6,893	0	0	0.00%	0
23.02.09	43,100	150	4,136	0	0	0.00%	0
23.02.08	43,150	50	5,647	0	0	0.00%	0
23.02.06	42,950	300	5,113	0	0	0.00%	0
23.02.03	42,950	0	1,987	0	0	0.00%	0
23.02.02	42,500	450	2,651	0	0	0.00%	0
23.02.01	42,700	200	10,581	0	0	0.00%	0
23.01.31	42,750	50	4,059	0	0	0.00%	0
23.01.30	42,750	0	2,858	0	0	0.00%	0
23.01.27	42,650	50	2,868	0	0	0.00%	0
23.01.25	43,050	300	3,316	0	0	0.00%	0
23.01.20	43,050	450	6,534	0	0	0.00%	0
23.01.19	42,600	100	4,764	0	0	0.00%	0
23.01.18	42,500	500	7,181	0	0	0.00%	0
23.01.17	43,000	800	5,427	0	0	0.00%	0
23.01.16	43,800	200	6,067	0	0	0.00%	0
23.01.13	43,600	300	5,185	0	0	0.00%	0
23.01.12	43,900	350	7,325	0	0	0.00%	0
23.01.11	44,250	50	2,364	0	0	0.00%	0
23.01.10	44,300	350	5,546	0	0	0.00%	0
23.01.09	43,950	550	8,667	0	0	0.00%	0
23.01.06	43,400	0	3,932	0	0	0.00%	0
23.01.05	43,400	100	5,257	0	0	0.00%	0
23.01.04	43,500	500	3,943	0	0	0.00%	0
23.01.03	43,000	400	5,405	0	0	0.00%	0
23.01.02	43,400	1,600	9,156	0	0	0.00%	0
22.12.29	45,000	350	5,731	0	0	0.00%	0
22.12.28	45,350	1,250	29,471	0	0	0.00%	0
22.12.27	44,100	200	16,465	0	0	0.00%	0
22.12.26	43,900	300	5,253	0	0	0.00%	0
22.12.23	44,200	700	42,074	0	0	0.00%	0
22.12.22	44,900	150	3,546	0	0	0.00%	0
22.12.21	44,750	150	2,363	0	0	0.00%	0
22.12.20	44,900	350	3,189	0	0	0.00%	0
22.12.19	45,250	150	5,896	0	0	0.00%	0
22.12.16	45,100	250	6,506	0	0	0.00%	0
22.12.15	45,350	50	5,853	0	0	0.00%	0
22.12.14	45,400	200	3,162	0	0	0.00%	0
22.12.13	45,200	250	4,934	0	0	0.00%	0
22.12.12	45,450	50	8,510	0	0	0.00%	0
22.12.09	45,500	1,400	15,730	0	0	0.00%	0
22.12.08	44,100	750	7,410	0	0	0.00%	0
22.12.07	43,350	300	4,792	0	0	0.00%	0
22.12.06	43,050	400	4,077	0	0	0.00%	0
22.12.05	43,450	600	6,084	0	0	0.00%	0
22.12.02	42,850	1,000	10,589	0	0	0.00%	0
22.12.01	41,850	500	7,062	0	0	0.00%	0
22.11.30	41,350	250	8,491	0	0	0.00%	0
22.11.29	41,100	100	5,650	0	0	0.00%	0
22.11.28	41,000	700	5,034	0	0	0.00%	0
22.11.25	41,700	200	10,480	0	0	0.00%	0
22.11.24	41,500	100	7,698	0	0	0.00%	0
22.11.23	41,600	100	2,307	0	0	0.00%	0
22.11.22	41,500	0	3,973	0	0	0.00%	0
22.11.21	41,500	650	12,106	0	0	0.00%	0
22.11.18	42,150	300	5,216	0	0	0.00%	0
22.11.17	42,450	200	3,523	0	0	0.00%	0
22.11.16	42,650	350	5,557	0	0	0.00%	0
22.11.15	43,000	1,250	15,026	0	0	0.00%	0
22.11.14	41,750	100	3,005	0	0	0.00%	0
22.11.11	41,650	0	11,190	0	0	0.00%	0
22.11.10	41,650	50	1,506	0	0	0.00%	0
22.11.09	41,700	450	4,025	0	0	0.00%	0
22.11.08	41,250	150	3,695	0	0	0.00%	0
22.11.07	41,100	400	6,362	0	0	0.00%	0
22.11.04	40,700	450	7,435	0	0	0.00%	0
22.11.03	41,150	600	5,381	0	0	0.00%	0
22.11.02	41,750	150	4,244	0	0	0.00%	0
22.11.01	41,900	200	2,486	0	0	0.00%	0
22.10.31	41,700	0	2,477	0	0	0.00%	0
22.10.28	41,700	350	4,940	0	0	0.00%	0
22.10.27	42,050	150	4,862	0	0	0.00%	0
22.10.26	41,900	0	684	0	0	0.00%	0
22.10.25	41,900	200	3,561	0	0	0.00%	0
22.10.24	41,700	600	4,476	0	0	0.00%	0
22.10.21	41,100	100	5,045	0	0	0.00%	0
22.10.20	41,200	200	3,273	0	0	0.00%	0
22.10.19	41,400	600	12,166	0	0	0.00%	0
22.10.18	42,000	400	6,436	0	0	0.00%	0
22.10.17	41,600	0	5,657	0	0	0.00%	0
22.10.14	41,600	1,300	6,759	0	0	0.00%	0
22.10.13	40,300	1,400	10,303	0	0	0.00%	0
22.10.12	41,700	250	4,771	0	0	0.00%	0
22.10.11	41,450	200	10,807	0	0	0.00%	0
22.10.07	41,650	250	3,617	0	0	0.00%	0
22.10.06	41,400	400	3,579	0	0	0.00%	0
22.10.05	41,000	100	4,620	0	0	0.00%	0
22.10.04	40,900	400	9,550	0	0	0.00%	0
22.09.30	40,500	600	7,277	0	0	0.00%	0
22.09.29	41,100	1,000	12,738	0	0	0.00%	0
22.09.28	40,100	150	19,771	0	0	0.00%	0
22.09.27	40,250	1,000	10,557	0	0	0.00%	0
22.09.26	39,250	2,400	18,332	0	0	0.00%	0
22.09.23	41,650	250	7,466	0	0	0.00%	0
22.09.22	41,900	450	11,446	0	0	0.00%	0
22.09.21	42,350	250	4,803	0	0	0.00%	0
22.09.20	42,600	400	1,984	0	0	0.00%	0
22.09.19	42,200	550	7,309	0	0	0.00%	0
22.09.16	42,750	500	9,244	0	0	0.00%	0
22.09.15	43,250	350	5,144	0	0	0.00%	0
22.09.14	43,600	450	3,458	0	0	0.00%	0
22.09.13	44,050	300	8,784	0	0	0.00%	0
22.09.08	43,750	50	4,178	0	0	0.00%	0
22.09.07	43,800	1,100	13,211	0	0	0.00%	0
22.09.06	44,900	50	10,104	0	0	0.00%	0