• mn
IPO

Trade Reports

Index

50631.72

( 258.41 0.51% )
Index Unit Change
Top 20 Index 50631.72 258.41
MSE A Index 19557.38 -134.92
MSE B Index 15089.82 -6.33

News

DECEMBER 24, TRADING REPORT

2024-12-24 15:58:54

Total trade: MNT 2,088,756,320 (USD 611,083.37)

DECEMBER 23, TRADING REPORT

2024-12-23 15:32:39

Total trade: MNT 13,624,887,156 (USD 3,986,811.12)

DEBT INSTRUMENTS ISSUED BY "BUSINESS-INVEST DEVELOPMENT NBFI" LLC'S HAS BEEN DELISTED FROM SECURITIES REGISTRATION OF MONGOLIA STOCK EXCHANGE

2024-12-23 15:28:56

80,000 units of company bond with code 3034 (BID) with a nominal value of MNT 100,000 each issued by "Business-Invest Development NBFI" LLC's debt instrument has been fully paid and delisted from the securities register of the Mongolian Stock Exchange.

Talkh-Chikher (TCK)

31000
480 ( 1.57% )
  • Previous closing price: 30,520.00
  • Opening price: 31,000.00
  • Closing price: 31,000.00
  • Current day`s VWAP: 31,000.00
  • Bid: 30,800.00 x 1
  • Ask: 32,400.00 x 300
  • Issued shares: 1,023,703
  • Outstanding shares: 1,023,703
  • Daily range: 31,000.00 - 31,000.00
  • Trade volume: 28
  • Turnover: 868,000.00
  • Number of transaction: 1
  • 52 weeks data: 29,400.00 - 36,700.00
  • ISIN: MN00TCK00222
  • Market Cap: 31,734,793,000.00
Talkh-Chikher
Mongolian Stock Exchange
№ Prices Traded
High Low Open Close Volume Value Date
1 20,500 20,500 20,500 20,500 200 4,100,000 2014-09-16
2 20,000 20,000 20,000 20,000 10 200,000 2014-09-19
3 20,000 20,000 20,000 20,000 141 2,820,000 2014-09-22
4 20,000 20,000 20,000 20,000 2 40,000 2014-09-24
5 20,000 20,000 20,000 20,000 19 380,000 2014-09-25
6 20,000 20,000 20,000 20,000 92 1,840,000 2014-10-01
7 20,000 20,000 20,000 20,000 108 2,160,000 2014-10-02
8 20,500 20,000 20,000 20,000 225 4,514,500 2014-10-08
9 20,000 20,000 20,000 20,000 380 7,600,000 2014-10-09
10 20,000 20,000 20,000 20,000 215 4,300,000 2014-10-10
11 20,000 20,000 20,000 20,000 80 1,600,000 2014-10-13
12 20,000 20,000 20,000 20,000 10 200,000 2014-10-14
13 20,000 20,000 20,000 20,000 42 840,000 2014-10-15
14 20,000 20,000 20,000 20,000 10 200,000 2014-10-16
15 20,000 20,000 20,000 20,000 12 240,000 2014-10-17
16 20,000 20,000 20,000 20,000 90 1,800,000 2014-10-21
17 20,000 20,000 20,000 20,000 113 2,260,000 2014-10-22
18 20,000 20,000 20,000 20,000 470 9,400,000 2014-10-23
19 20,000 20,000 20,000 20,000 247 4,940,000 2014-10-24
20 20,100 20,000 20,100 20,020 119 2,381,900 2014-10-28
21 20,000 20,000 20,000 20,000 10 200,000 2014-10-30
22 19,950 19,950 19,950 19,950 18 359,100 2014-11-03
23 19,950 19,950 19,950 19,950 5 99,750 2014-11-06
24 18,500 18,500 18,500 18,500 27 499,500 2014-11-13
25 18,500 18,500 18,500 18,500 17 314,500 2014-11-17
26 18,500 18,500 18,500 18,500 56 1,036,000 2014-11-19
27 18,500 18,500 18,500 18,500 221 4,088,500 2014-11-21
28 18,500 18,500 18,500 18,500 92 1,702,000 2014-11-24
29 18,500 18,500 18,500 18,500 7 129,500 2014-11-26
30 18,500 18,500 18,500 18,500 3 55,500 2014-11-27
31 18,500 18,500 18,500 18,500 1 18,500 2014-11-28
32 19,000 18,500 18,500 18,520 230 4,255,500 2014-12-01
33 18,500 18,500 18,500 18,500 20 370,000 2014-12-03
34 18,500 18,500 18,500 18,500 80 1,480,000 2014-12-05
35 19,500 19,500 19,500 19,500 1 19,500 2014-12-10
36 19,500 19,500 19,500 19,500 6 117,000 2014-12-11
37 19,100 19,100 19,100 19,100 21 401,100 2014-12-16
38 18,500 18,500 18,500 18,500 21 388,500 2014-12-17
39 18,500 18,500 18,500 18,500 5 92,500 2014-12-23
40 18,500 18,500 18,500 18,500 186 3,441,000 2014-12-24
41 18,500 18,500 18,500 18,500 15 277,500 2014-12-25
42 19,000 18,800 18,800 18,990 21 398,800 2014-12-26
43 19,400 18,500 18,500 18,510 122 2,257,900 2014-12-31
44 18,500 18,500 18,500 18,500 67 1,239,500 2015-01-05
45 18,510 18,500 18,510 18,500 21 388,550 2015-01-07
46 19,000 19,000 19,000 19,000 1 19,000 2015-01-14
47 18,500 18,500 18,500 18,500 89 1,646,500 2015-01-16
48 18,500 18,500 18,500 18,500 32 592,000 2015-01-21
49 18,500 18,500 18,500 18,500 246 4,551,000 2015-01-22
50 18,500 18,500 18,500 18,500 70 1,295,000 2015-01-23
51 19,400 18,700 18,700 19,400 110 2,064,000 2015-02-02
52 20,000 20,000 20,000 20,000 7 140,000 2015-02-03
53 19,500 19,500 19,500 19,500 17 331,500 2015-02-04
54 19,500 19,500 19,500 19,500 57 1,111,500 2015-02-06
55 19,800 19,600 19,800 19,760 144 2,845,200 2015-02-11
56 20,000 20,000 20,000 20,000 78 1,560,000 2015-02-12
57 20,000 19,600 20,000 19,610 46 902,000 2015-02-13
58 20,000 19,400 20,000 19,580 177 3,466,000 2015-02-17
59 19,500 18,700 19,500 19,030 17 323,500 2015-02-23
60 19,030 19,030 19,030 19,030 7 133,210 2015-02-26
61 19,450 19,450 19,450 19,450 5 97,250 2015-03-02
62 18,700 18,700 18,700 18,700 20 374,000 2015-03-03
63 19,000 19,000 19,000 19,000 1 19,000 2015-03-04
64 18,700 18,700 18,700 18,700 24 448,800 2015-03-05
65 18,600 18,500 18,600 18,500 101 1,868,600 2015-03-09
66 18,300 18,300 18,300 18,300 1 18,300 2015-03-10
67 18,300 18,300 18,300 18,300 100 1,830,000 2015-03-11
68 18,500 18,200 18,500 18,210 210 3,825,000 2015-03-12
69 18,200 18,200 18,200 18,200 50 910,000 2015-03-13
70 18,200 18,180 18,180 18,190 8 145,520 2015-03-16
71 18,200 18,000 18,200 18,130 10 181,280 2015-03-17
72 17,000 17,000 17,000 17,000 44 748,000 2015-03-20
73 18,200 17,900 17,900 18,000 14,759 265,633,400 2015-03-24
74 18,000 18,000 18,000 18,000 28 504,000 2015-03-26
75 17,900 17,900 17,900 17,900 355 6,354,500 2015-03-30
76 18,300 17,900 17,900 17,940 123 2,206,100 2015-03-31
77 18,000 18,000 18,000 18,000 1 18,000 2015-04-01
78 18,000 18,000 18,000 18,000 166 2,988,000 2015-04-03
79 18,300 18,300 18,300 18,300 389 7,118,700 2015-04-07
80 18,300 18,300 18,300 18,300 15 274,500 2015-04-10
81 18,300 18,300 18,300 18,300 50 915,000 2015-04-14
82 18,300 18,300 18,300 18,300 35 640,500 2015-04-15
83 18,300 18,000 18,000 18,120 5 90,600 2015-04-17
84 18,300 18,100 18,300 18,120 13 235,500 2015-04-22
85 18,100 18,100 18,100 18,100 3 54,300 2015-04-23
86 18,110 18,100 18,110 18,110 179 3,241,280 2015-04-28
87 18,980 18,980 18,980 18,980 3 56,940 2015-04-30
88 18,500 18,500 18,500 18,500 1,193 22,070,500 2015-05-01
89 18,500 18,500 18,500 18,500 4 74,000 2015-05-04
90 18,500 17,800 18,500 18,050 163 2,942,100 2015-05-05
91 17,800 17,500 17,800 17,740 124 2,200,000 2015-05-06
92 18,000 18,000 18,000 18,000 35 630,000 2015-05-08
93 18,000 18,000 18,000 18,000 133 2,394,000 2015-05-11
94 18,000 18,000 18,000 18,000 85 1,530,000 2015-05-12
95 18,000 18,000 18,000 18,000 40 720,000 2015-05-14
96 18,000 18,000 18,000 18,000 2 36,000 2015-05-15
97 18,000 18,000 18,000 18,000 44 792,000 2015-05-20
98 18,000 18,000 18,000 18,000 20 360,000 2015-05-21
99 18,500 18,500 18,500 18,500 23 425,500 2015-05-22
100 18,980 18,980 18,980 18,980 3 56,940 2015-05-25
101 18,500 18,010 18,100 18,150 63 1,143,490 2015-05-27
102 18,150 18,150 18,150 18,150 70 1,270,500 2015-05-28
103 18,550 18,500 18,500 18,500 79 1,461,600 2015-06-02
104 18,600 18,600 18,600 18,600 3 55,800 2015-06-03
105 18,600 18,500 18,600 18,520 107 1,981,420 2015-06-04
106 19,990 19,990 19,990 19,990 66 1,319,340 2015-06-09
107 20,000 20,000 20,000 20,000 64 1,280,000 2015-06-12
108 20,000 20,000 20,000 20,000 67 1,340,000 2015-06-15
109 20,000 20,000 20,000 20,000 98 1,960,000 2015-06-16
110 21,000 21,000 21,000 21,000 5 105,000 2015-06-22
111 20,000 20,000 20,000 20,000 20 400,000 2015-06-23
112 19,500 18,500 19,500 19,010 46 874,500 2015-06-25
113 18,990 18,500 18,550 18,960 2,360 44,750,890 2015-06-26
114 18,500 18,500 18,500 18,500 4 74,000 2015-06-29
115 19,500 19,500 19,500 19,500 5 97,500 2015-06-30
116 19,000 19,000 19,000 19,000 17 323,000 2015-07-07
117 19,300 19,300 19,300 19,300 1,036 19,994,800 2015-07-09
118 19,300 19,300 19,300 19,300 77 1,486,100 2015-07-16
119 19,490 19,490 19,490 19,490 45 877,050 2015-07-17
120 20,000 20,000 20,000 20,000 4 80,000 2015-07-20
121 20,000 20,000 20,000 20,000 190 3,800,000 2015-07-22
122 18,500 18,500 18,500 18,500 19 351,500 2015-07-23
123 18,500 18,500 18,500 18,500 13 240,500 2015-07-29
124 18,500 18,500 18,500 18,500 6 111,000 2015-07-30
125 18,500 18,500 18,500 18,500 9 166,500 2015-08-04
126 18,390 18,390 18,390 18,390 3 55,170 2015-08-05
127 18,000 17,000 18,000 17,250 69 1,190,500 2015-08-06
128 17,000 17,000 17,000 17,000 3 51,000 2015-08-07
129 17,000 17,000 17,000 17,000 23 391,000 2015-08-10
130 17,000 16,500 17,000 16,680 28 467,000 2015-08-18
131 16,500 16,500 16,500 16,500 11 181,500 2015-08-20
132 16,500 16,500 16,500 16,500 15 247,500 2015-08-21
133 16,500 16,500 16,500 16,500 19 313,500 2015-08-24
134 17,000 16,500 16,500 16,890 197 3,327,000 2015-08-25
135 18,000 18,000 18,000 18,000 70 1,260,000 2015-08-26
136 19,980 18,000 18,000 19,780 10 197,820 2015-09-03
137 18,000 18,000 18,000 18,000 9 162,000 2015-09-09
138 18,000 17,120 18,000 17,970 26 467,120 2015-09-11
139 19,000 18,000 18,000 18,060 16 289,000 2015-09-14
140 19,000 18,950 18,950 18,990 23 436,750 2015-09-17
141 19,000 18,000 18,950 18,870 346 6,527,750 2015-09-18
142 18,500 18,500 18,500 18,500 10 185,000 2015-09-23
143 18,500 18,000 18,500 18,040 256 4,619,500 2015-09-24
144 18,000 18,000 18,000 18,000 1 18,000 2015-09-25
145 18,000 18,000 18,000 18,000 60 1,080,000 2015-10-02
146 18,000 18,000 18,000 18,000 31 558,000 2015-10-09
147 17,000 17,000 17,000 17,000 103 1,751,000 2015-10-13
148 17,000 17,000 17,000 17,000 40 680,000 2015-10-19
149 17,000 17,000 17,000 17,000 72 1,224,000 2015-10-20
150 17,100 17,100 17,100 17,100 1 17,100 2015-10-23
151 17,100 17,100 17,100 17,100 11 188,100 2015-10-26
152 17,100 17,100 17,100 17,100 1 17,100 2015-10-27
153 17,100 17,100 17,100 17,100 5 85,500 2015-10-28
154 17,100 17,100 17,100 17,100 41 701,100 2015-10-29
155 17,100 17,100 17,100 17,100 5 85,500 2015-10-30
156 16,160 16,100 16,160 16,140 73 1,178,060 2015-11-02
157 16,100 15,550 16,100 15,690 18 282,350 2015-11-03
158 16,000 15,980 16,000 15,990 30 479,760 2015-11-04
159 15,900 15,500 15,500 15,510 38 589,400 2015-11-05
160 16,000 15,990 15,990 15,990 125 1,998,760 2015-11-06
161 15,100 15,100 15,100 15,100 14 211,400 2015-11-09
162 15,100 15,100 15,100 15,100 20 302,000 2015-11-10
163 17,100 16,900 16,900 17,040 70 1,193,100 2015-11-13
164 17,000 17,000 17,000 17,000 21 357,000 2015-11-16
165 17,400 17,360 17,360 17,360 355 6,163,000 2015-11-17
166 17,900 17,400 17,400 17,580 44 773,600 2015-11-19
167 17,960 17,900 17,900 17,940 15 269,160 2015-11-20
168 17,940 17,940 17,940 17,940 126 2,260,440 2015-11-23
169 17,410 17,410 17,410 17,410 100 1,741,000 2015-11-25
170 17,400 17,360 17,400 17,370 172 2,986,920 2015-11-27
171 17,940 17,360 17,360 17,390 63 1,095,420 2015-11-30
172 17,360 17,360 17,360 17,360 40 694,400 2015-12-01
173 17,370 17,370 17,370 17,370 10 173,700 2015-12-02
174 17,400 17,370 17,400 17,400 161 2,801,370 2015-12-07
175 17,400 17,400 17,400 17,400 100 1,740,000 2015-12-09
176 17,400 17,370 17,370 17,380 85 1,477,650 2015-12-10
177 17,400 17,400 17,400 17,400 121 2,105,400 2015-12-14
178 17,500 17,400 17,500 17,440 28 488,420 2015-12-22
179 17,800 17,800 17,800 17,800 30 534,000 2015-12-23
180 17,400 17,400 17,400 17,400 81 1,409,400 2015-12-24
181 17,500 17,400 17,500 17,420 338 5,887,200 2015-12-28
182 17,800 17,800 17,800 17,800 4 71,200 2015-12-30
183 17,500 17,360 17,500 17,380 60 1,043,000 2015-12-31
184 17,500 17,500 17,500 17,500 4 70,000 2016-01-05
185 17,500 17,000 17,500 17,250 20 345,000 2016-01-07
186 17,500 17,500 17,500 17,500 3 52,500 2016-01-08
187 17,500 17,400 17,500 17,470 3 52,400 2016-01-11
188 17,000 17,000 17,000 17,000 17 289,000 2016-01-13
189 17,000 17,000 17,000 17,000 3 51,000 2016-01-14
190 17,000 17,000 17,000 17,000 23 391,000 2016-01-15
191 17,000 17,000 17,000 17,000 50 850,000 2016-01-18
192 17,000 17,000 17,000 17,000 52 884,000 2016-01-19
193 16,010 16,010 16,010 16,010 2 32,020 2016-01-21
194 16,900 16,900 16,900 16,900 40 676,000 2016-01-22
195 16,900 16,900 16,900 16,900 30 507,000 2016-01-25
196 16,500 16,300 16,500 16,310 17 277,300 2016-01-26
197 16,300 16,300 16,300 16,300 5 81,500 2016-01-27
198 16,310 16,300 16,310 16,310 4 65,230 2016-01-28
199 16,300 16,000 16,300 16,090 10 160,900 2016-01-29
200 15,990 15,990 15,990 15,990 33 527,670 2016-02-01
201 16,000 15,990 15,990 15,990 29 463,810 2016-02-02
202 16,000 15,500 16,000 15,870 31 491,860 2016-02-03
203 16,000 15,000 15,500 15,650 225 3,521,000 2016-02-04
204 16,500 16,000 16,500 16,150 50 807,500 2016-02-05
205 16,500 16,500 16,500 16,500 1 16,500 2016-02-12
206 16,500 16,500 16,500 16,500 41 676,500 2016-02-15
207 16,010 16,000 16,010 16,010 4 64,020 2016-02-17
208 16,100 16,000 16,100 16,020 5 80,100 2016-02-18
209 16,000 16,000 16,000 16,000 12 192,000 2016-02-22
210 16,250 16,100 16,250 16,110 40 644,450 2016-02-25
211 16,100 16,100 16,100 16,100 20 322,000 2016-03-02
212 16,500 16,500 16,500 16,500 3 49,500 2016-03-03
213 16,500 16,500 16,500 16,500 2 33,000 2016-03-04
214 16,950 16,100 16,450 16,290 29 472,540 2016-03-10
215 16,250 16,100 16,250 16,140 8 129,100 2016-03-11
216 16,100 16,100 16,100 16,100 23 370,300 2016-03-14
217 16,100 16,100 16,100 16,100 14 225,400 2016-03-15
218 16,500 16,100 16,100 16,100 703 11,319,500 2016-03-16
219 18,000 16,500 16,500 17,690 293 5,181,850 2016-03-17
220 16,500 16,100 16,500 16,300 2 32,600 2016-03-21
221 17,480 16,500 17,480 16,990 2 33,980 2016-03-23
222 17,480 16,500 17,480 16,990 2 33,980 2016-03-23
223 16,500 16,100 16,100 16,200 28 453,600 2016-03-24
224 16,100 16,100 16,100 16,100 15 241,500 2016-03-25
225 17,480 16,100 16,100 16,130 94 1,516,160 2016-03-28
226 16,800 16,800 16,800 16,800 5 84,000 2016-03-31
227 17,000 17,000 17,000 17,000 203 3,451,000 2016-04-01
228 17,000 17,000 17,000 17,000 23 391,000 2016-04-04
229 17,000 17,000 17,000 17,000 475 8,075,000 2016-04-05
230 17,000 17,000 17,000 17,000 202 3,434,000 2016-04-06
231 17,000 17,000 17,000 17,000 49 833,000 2016-04-07
232 17,000 17,000 17,000 17,000 14 238,000 2016-04-08
233 17,000 17,000 17,000 17,000 300 5,100,000 2016-04-11
234 17,000 17,000 17,000 17,000 137 2,329,000 2016-04-12
235 17,000 17,000 17,000 17,000 87 1,479,000 2016-04-13
236 17,000 16,800 17,000 16,900 4 67,600 2016-04-14
237 16,800 16,800 16,800 16,800 130 2,184,000 2016-04-15
238 16,050 16,050 16,050 16,050 6 96,300 2016-04-18
239 16,050 16,050 16,050 16,050 2 32,100 2016-04-19
240 16,500 16,500 16,500 16,500 2 33,000 2016-04-22
241 16,000 16,000 16,000 16,000 20 320,000 2016-04-25
242 16,800 16,800 16,800 16,800 4 67,200 2016-04-27
243 16,800 16,800 16,800 16,800 8 134,400 2016-04-28
244 16,500 16,500 16,500 16,500 50 825,000 2016-05-03
245 16,010 16,010 16,010 16,010 143 2,289,430 2016-05-04
246 16,500 16,500 16,500 16,500 212 3,498,000 2016-05-06
247 16,800 16,500 16,500 16,520 75 1,239,000 2016-05-09
248 16,800 16,800 16,800 16,800 25 420,000 2016-05-10
249 16,800 16,800 16,800 16,800 7 117,600 2016-05-11
250 17,000 16,990 16,990 17,000 20 339,920 2016-05-12
251 17,000 17,000 17,000 17,000 71 1,207,000 2016-05-16
252 17,000 17,000 17,000 17,000 113 1,921,000 2016-05-19
253 17,010 17,000 17,010 17,010 238 4,048,150 2016-05-20
254 17,100 17,020 17,020 17,030 137 2,332,700 2016-05-25
255 17,020 17,000 17,020 17,010 67 1,140,000 2016-05-30
256 17,100 17,100 17,100 17,100 10 171,000 2016-06-02
257 17,980 17,970 17,970 17,980 13 233,690 2016-06-03
258 19,000 17,600 17,600 18,830 1,735 32,675,100 2016-06-07
259 19,000 19,000 19,000 19,000 5 95,000 2016-06-08
260 19,000 19,000 19,000 19,000 1 19,000 2016-06-09
261 19,000 18,500 18,500 18,550 91 1,688,000 2016-06-17
262 19,000 19,000 19,000 19,000 46 874,000 2016-06-20
263 19,000 19,000 19,000 19,000 26 494,000 2016-06-21
264 19,100 19,000 19,000 19,080 16 305,300 2016-06-22
265 19,100 19,100 19,100 19,100 8 152,800 2016-06-23
266 19,300 19,000 19,300 19,290 52 1,003,000 2016-06-24
267 18,600 18,600 18,600 18,600 4 74,400 2016-06-30
268 18,600 18,600 18,600 18,600 46 855,600 2016-07-01
269 18,550 18,550 18,550 18,550 29 537,950 2016-07-04
270 18,550 18,500 18,550 18,540 36 667,550 2016-07-05
271 19,000 19,000 19,000 19,000 11 209,000 2016-07-07
272 20,000 19,000 19,000 19,020 60 1,141,000 2016-07-08
273 19,500 19,500 19,500 19,500 25 487,500 2016-07-21
274 19,980 19,980 19,980 19,980 4 79,920 2016-08-02
275 19,520 19,520 19,520 19,520 59 1,151,680 2016-08-11
276 19,500 19,500 19,500 19,500 50 975,000 2016-08-15
277 19,500 19,500 19,500 19,500 8 156,000 2016-07-22
278 19,840 19,510 19,510 19,520 72 1,405,380 2016-07-25
279 19,510 19,510 19,510 19,510 10 195,100 2016-07-26
280 19,520 19,520 19,520 19,520 1,193 23,287,360 2016-07-27
281 19,600 19,600 19,600 19,600 20 20,064,578,800 2016-07-29
282 19,980 19,980 19,980 19,980 2 39,960 2016-08-01
283 20,000 20,000 20,000 20,000 2 40,000 2016-08-03
284 20,000 19,600 20,000 19,710 91 1,793,600 2016-08-04
285 20,000 20,000 20,000 20,000 2 40,000 2016-08-05
286 20,000 20,000 20,000 20,000 1 20,000 2016-08-08
287 19,600 19,520 19,600 19,580 144 2,820,000 2016-08-09
288 19,520 19,500 19,520 19,510 70 1,365,820 2016-08-12
289 19,500 19,500 19,500 19,500 50 975,000 2016-08-15
290 19,510 19,510 19,510 19,510 2 39,020 2016-08-16
291 19,510 19,500 19,510 19,510 442 8,623,400 2016-08-17
292 19,500 19,500 19,500 19,500 42 819,000 2016-08-18
293 19,600 19,600 19,600 19,600 15 294,000 2016-08-22
294 19,600 19,500 19,600 19,510 30 585,300 2016-08-23
295 19,500 19,500 19,500 19,500 27 526,500 2016-08-24
296 19,500 19,500 19,500 19,500 17 331,500 2016-08-26
297 19,800 19,800 19,800 19,800 6 118,800 2016-08-29
298 19,500 19,490 19,500 19,500 132 2,573,750 2016-09-01
299 19,500 19,500 19,500 19,500 50 975,000 2016-09-02
300 19,700 19,500 19,700 19,510 32 624,400 2016-09-05
301 19,500 19,400 19,500 19,500 67 1,306,300 2016-09-09
302 19,500 19,450 19,450 19,490 92 1,793,150 2016-09-20
303 19,500 19,500 19,500 19,500 93 1,813,500 2016-09-21
304 19,500 19,500 19,500 19,500 291 5,674,500 2016-09-22
305 19,500 19,500 19,500 19,500 49 955,500 2016-09-26
306 19,600 19,600 19,600 19,600 15 294,000 2016-09-27
307 19,500 19,500 19,500 19,500 134 2,613,000 2016-10-03
308 19,500 19,500 19,500 19,500 11 214,500 2016-10-05
309 19,500 19,500 19,500 19,500 50 975,000 2016-10-06
310 19,500 18,700 19,500 19,130 196 3,749,200 2016-10-07
311 19,500 19,500 19,500 19,500 90 1,755,000 2016-10-10
312 19,500 19,500 19,500 19,500 44 858,000 2016-10-12
313 19,500 19,500 19,500 19,500 76 1,482,000 2016-10-14
314 19,500 19,500 19,500 19,500 180 3,510,000 2016-10-18
315 19,500 19,500 19,500 19,500 86 1,677,000 2016-10-21
316 19,500 19,500 19,500 19,500 14 273,000 2016-10-24
317 17,100 17,010 17,100 17,100 22 376,110 2016-10-28
318 19,000 18,000 18,000 18,050 20 361,000 2016-11-02
319 19,000 19,000 19,000 19,000 20 380,000 2016-11-07
320 18,000 18,000 18,000 18,000 28 504,000 2016-11-11
321 18,000 18,000 18,000 18,000 122 2,196,000 2016-11-14
322 18,000 17,120 18,000 17,630 28 493,580 2016-11-17
323 18,000 17,500 18,000 17,680 78 1,379,000 2016-11-21
324 17,600 17,600 17,600 17,600 150 2,640,000 2016-11-22
325 18,000 18,000 18,000 18,000 10 180,000 2016-11-24
326 18,100 18,000 18,100 18,070 14 253,000 2016-11-30
327 18,000 18,000 18,000 18,000 11 198,000 2016-12-01
328 18,100 18,100 18,100 18,100 10 181,000 2016-12-06
329 18,110 18,110 18,110 18,110 5 90,550 2016-12-08
330 18,500 18,100 18,500 18,150 21 381,050 2016-12-09
331 18,100 18,100 18,100 18,100 96 1,737,600 2016-12-19
332 18,500 18,500 18,500 18,500 3 55,500 2016-12-20
333 18,500 18,450 18,490 18,490 2,546 47,065,330 2016-12-23
334 18,500 18,100 18,500 18,130 315 5,709,900 2016-12-26
335 18,130 18,130 18,130 18,130 1 18,130 2017-01-10
336 19,300 19,300 19,300 19,300 3 57,900 2017-01-12
337 18,500 18,500 18,500 18,500 10 185,000 2017-01-20
338 18,600 18,600 18,600 18,600 21 390,600 2017-01-23
339 18,700 18,700 18,700 18,700 14 261,800 2017-01-24
340 18,710 18,700 18,710 18,700 3 56,110 2017-01-25
341 19,000 19,000 19,000 19,000 485 9,215,000 2017-01-26
342 19,010 18,700 18,700 18,700 91 1,702,010 2017-01-30
343 19,290 19,000 19,290 19,010 51 969,290 2017-01-31
344 19,000 19,000 19,000 19,000 13 247,000 2017-02-01
345 18,900 18,700 18,900 18,810 193 3,629,400 2017-02-02
346 19,000 18,900 18,900 18,930 208 3,938,200 2017-02-06
347 18,910 18,910 18,910 18,910 92 1,739,720 2017-02-09
348 19,000 19,000 19,000 19,000 203 3,857,000 2017-02-13
349 19,000 18,700 18,950 18,910 286 5,408,750 2017-02-14
350 19,000 19,000 19,000 19,000 13 247,000 2017-02-15
351 19,000 18,800 18,800 18,850 247 4,655,600 2017-02-16
352 18,800 18,800 18,800 18,800 160 3,008,000 2017-02-17
353 19,290 19,000 19,000 19,000 431 8,189,290 2017-02-20
354 19,290 19,000 19,290 19,000 91 1,729,290 2017-02-21
355 19,500 18,900 18,900 19,060 331 6,308,000 2017-02-22
356 19,500 19,060 19,500 19,490 30 584,560 2017-02-23
357 19,500 19,500 19,500 19,500 17 331,500 2017-03-02
358 19,550 19,550 19,550 19,550 100 1,955,000 2017-03-03
359 19,650 19,600 19,600 19,640 70 1,374,500 2017-03-09
360 21,000 19,600 19,600 19,830 6 119,000 2017-03-10
361 20,000 20,000 20,000 20,000 1 20,000 2017-03-13
362 21,000 20,100 21,000 20,120 146 2,938,200 2017-03-15
363 20,120 19,950 20,120 20,060 573 11,494,400 2017-03-16
364 20,020 20,000 20,020 20,000 218 4,360,280 2017-03-17
365 20,500 20,000 20,000 20,020 58 1,161,400 2017-03-20
366 20,500 20,000 20,300 20,020 161 3,223,320 2017-03-21
367 20,000 20,000 20,000 20,000 17 340,000 2017-03-22
368 20,100 20,000 20,000 20,000 21 420,100 2017-03-23
369 20,100 20,000 20,100 20,000 16 320,100 2017-03-24
370 20,000 20,000 20,000 20,000 35 700,000 2017-03-27
371 20,000 20,000 20,000 20,000 109 2,180,000 2017-03-28
372 20,100 20,000 20,000 20,000 93 1,860,200 2017-03-29
373 20,100 20,000 20,080 20,000 58 1,160,360 2017-03-30
374 20,080 20,080 20,080 20,080 2 40,160 2017-03-31
375 20,080 20,080 20,080 20,080 31 622,480 2017-04-03
376 23,000 20,100 20,100 21,540 78 1,680,760 2017-04-05
377 20,120 20,120 20,120 20,120 3 60,360 2017-04-06
378 23,000 23,000 23,000 23,000 14 322,000 2017-04-07
379 22,500 22,500 22,500 22,500 21 472,500 2017-04-11
380 21,500 21,500 21,500 21,500 42 903,000 2017-04-12
381 23,300 23,000 23,000 23,020 32 736,600 2017-04-13
382 21,500 21,000 21,500 21,220 72 1,527,500 2017-04-14
383 22,500 21,500 21,500 21,680 197 4,271,400 2017-04-17
384 22,920 21,600 21,600 21,680 60 1,301,260 2017-04-19
385 21,620 21,620 21,620 21,620 1 21,620 2017-04-20
386 21,700 21,700 21,700 21,700 4 86,800 2017-04-25
387 21,700 21,700 21,700 21,700 2 43,400 2017-04-26
388 21,700 21,700 21,700 21,700 71 1,540,700 2017-04-27
389 21,700 21,700 21,700 21,700 42 911,400 2017-04-28
390 21,700 21,700 21,700 21,700 89 1,931,300 2017-05-01
391 21,900 21,700 21,900 21,700 774 16,796,200 2017-05-02
392 21,500 21,500 21,500 21,500 80 1,720,000 2017-05-03
393 21,500 21,500 21,500 21,500 216 4,644,000 2017-05-04
394 21,500 21,500 21,500 21,500 112 2,408,000 2017-05-05
395 21,800 21,500 21,800 21,800 1,334 29,071,000 2017-05-08
396 21,500 21,500 21,500 21,500 57 1,225,500 2017-05-09
397 21,700 21,700 21,700 21,700 4 86,800 2017-05-11
398 21,700 21,600 21,600 21,660 10 216,500 2017-05-12
399 21,700 21,500 21,700 21,540 122 2,627,000 2017-05-16
400 21,700 21,500 21,500 21,680 72 1,560,280 2017-05-17
401 21,500 21,500 21,500 21,500 38 817,000 2017-05-19
402 21,500 21,500 21,500 21,500 19 408,500 2017-05-22
403 21,500 21,500 21,500 21,500 31 666,500 2017-05-23
404 21,500 21,500 21,500 21,500 75 1,612,500 2017-05-24
405 21,800 21,800 21,800 21,800 750 16,350,000 2017-05-25
406 21,600 21,500 21,500 21,500 71 1,526,700 2017-05-26
407 21,500 21,500 21,500 21,500 203 4,364,500 2017-05-29
408 21,500 21,500 21,500 21,500 10 215,000 2017-05-30
409 21,620 21,620 21,620 21,620 15 324,300 2017-06-05
410 21,720 21,720 21,720 21,720 30 651,600 2017-06-08
411 21,700 21,700 21,700 21,700 140 3,038,000 2017-06-09
412 21,700 21,700 21,700 21,700 104 2,256,800 2017-06-12
413 21,700 21,700 21,700 21,700 2,170 47,089,000 2017-06-14
414 21,720 21,720 21,720 21,720 1 21,720 2017-06-15
415 21,700 21,700 21,700 21,700 19 412,300 2017-06-16
416 23,000 21,700 23,000 21,740 160 3,478,500 2017-06-22
417 21,700 21,700 21,700 21,700 15 325,500 2017-06-23
418 21,700 21,700 21,700 21,700 69 1,497,300 2017-06-28
419 21,700 21,700 21,700 21,700 23 499,100 2017-07-04
420 21,700 21,700 21,700 21,700 47 1,019,900 2017-07-17
421 23,500 21,700 21,700 21,940 139 3,050,500 2017-07-18
422 21,940 21,940 21,940 21,940 20 438,800 2017-07-19
423 22,000 22,000 22,000 22,000 5 110,000 2017-07-20
424 22,000 21,940 21,940 22,000 290 6,379,940 2017-07-24
425 22,000 22,000 22,000 22,000 2 44,000 2017-07-25
426 22,000 22,000 22,000 22,000 14 308,000 2017-07-26
427 22,000 22,000 22,000 22,000 140 3,080,000 2017-07-27
428 22,100 22,000 22,100 22,020 11 242,200 2017-07-31
429 22,000 22,000 22,000 22,000 18 396,000 2017-08-01
430 22,000 22,000 22,000 22,000 143 3,146,000 2017-08-03
431 22,000 22,000 22,000 22,000 75 1,650,000 2017-08-04
432 22,000 22,000 22,000 22,000 1 22,000 2017-08-09
433 22,000 22,000 22,000 22,000 2 44,000 2017-08-10
434 23,000 22,000 22,800 22,400 15 336,000 2017-08-11
435 22,400 22,400 22,400 22,400 1 22,400 2017-08-23
436 22,100 22,100 22,100 22,100 40 884,000 2017-08-28
437 22,000 22,000 22,000 22,000 1 22,000 2017-08-29
438 23,980 23,980 23,980 23,980 20 479,600 2017-09-01
439 22,400 22,400 22,400 22,400 2 44,800 2017-09-06
440 22,000 22,000 22,000 22,000 413 9,086,000 2017-09-11
441 22,000 22,000 22,000 22,000 138 3,036,000 2017-09-12
442 22,000 22,000 22,000 22,000 449 9,878,000 2017-09-13
443 24,000 22,000 22,000 22,020 422 9,294,000 2017-09-14
444 23,000 23,000 23,000 23,000 10 230,000 2017-09-15
445 22,500 22,000 22,000 22,300 514 11,458,000 2017-09-18
446 22,000 22,000 22,000 22,000 252 5,544,000 2017-09-19
447 22,000 22,000 22,000 22,000 414 9,108,000 2017-09-20
448 23,000 23,000 23,000 23,000 100 2,300,000 2017-09-22
449 23,000 23,000 23,000 23,000 101 2,323,000 2017-09-25
450 23,000 23,000 23,000 23,000 29 667,000 2017-09-26
451 24,000 24,000 24,000 24,000 195 4,680,000 2017-09-27
452 24,000 24,000 24,000 24,000 15 360,000 2017-09-29
453 24,000 24,000 24,000 24,000 193 4,632,000 2017-10-02
454 24,000 24,000 24,000 24,000 1 24,000 2017-10-04
455 24,000 24,000 24,000 24,000 95 2,280,000 2017-10-05
456 25,000 25,000 25,000 25,000 20 500,000 2017-10-06
457 24,600 24,600 24,600 24,600 2 49,200 2017-10-09
458 26,000 25,000 25,000 25,680 198 5,083,500 2017-10-10
459 27,500 27,500 27,500 27,500 5 137,500 2017-10-11
460 25,200 25,020 25,020 25,040 62 1,552,220 2017-10-13
461 26,000 25,000 25,000 25,480 39 994,000 2017-10-17
462 26,100 26,100 26,100 26,100 2 52,200 2017-10-19
463 26,100 26,100 26,100 26,100 1 26,100 2017-10-20
464 27,500 27,500 27,500 27,500 80 2,200,000 2017-10-23
465 27,500 27,500 27,500 27,500 1 27,500 2017-10-24
466 27,500 26,100 27,500 26,140 140 3,660,100 2017-10-25
467 26,140 26,140 26,140 26,140 1 26,140 2017-10-26
468 26,100 26,100 26,100 26,100 10 261,000 2017-10-30
469 27,960 26,200 26,500 27,380 56 1,533,100 2017-10-31
470 27,900 27,900 27,900 27,900 2 55,800 2017-11-01
471 27,900 27,900 27,900 27,900 98 2,734,200 2017-11-02
472 28,000 28,000 28,000 28,000 101 2,828,000 2017-11-03
473 27,500 26,160 27,500 26,920 89 2,395,240 2017-11-06
474 28,000 28,000 28,000 28,000 65 1,820,000 2017-11-09
475 26,500 26,500 26,500 26,500 1 26,500 2017-11-13
476 26,500 26,500 26,500 26,500 62 1,643,000 2017-11-14
477 28,900 26,500 26,600 26,800 22 589,600 2017-11-21
478 26,600 26,600 26,600 26,600 18 478,800 2017-11-22
479 30,000 30,000 30,000 30,000 117 3,510,000 2017-11-23
480 34,500 31,600 31,600 31,880 413 13,165,900 2017-11-24
481 33,000 31,880 31,880 32,020 275 8,802,840 2017-11-29
482 35,000 33,000 33,000 33,100 22 728,000 2017-12-04
483 35,000 35,000 35,000 35,000 143 5,005,000 2017-12-05
484 32,000 32,000 32,000 32,000 24 768,000 2017-12-07
485 32,000 32,000 32,000 32,000 7 224,000 2017-12-08
486 32,100 32,000 32,100 32,060 2 64,100 2017-12-11
487 32,000 32,000 32,000 32,000 1 32,000 2017-12-12
488 32,000 32,000 32,000 32,000 58 1,856,000 2017-12-13
489 32,000 32,000 32,000 32,000 83 2,656,000 2017-12-14
490 32,000 30,000 32,000 31,820 141 4,486,000 2017-12-15
491 30,000 30,000 30,000 30,000 49 1,470,000 2017-12-18
492 30,000 29,000 30,000 29,960 364 10,905,000 2017-12-19
493 29,900 27,000 29,900 29,440 89 2,620,000 2017-12-20
494 27,020 27,020 27,020 27,020 1 27,020 2017-12-21
495 29,900 29,000 29,000 29,120 14 407,800 2017-12-22
496 29,000 27,500 29,000 27,680 8 221,500 2017-12-25
497 29,900 28,980 28,980 29,140 75 2,186,000 2017-12-26
498 29,000 28,000 28,000 28,300 38 1,075,500 2017-12-27
499 30,000 28,600 30,000 29,920 54 1,616,200 2017-12-28
500 29,000 28,600 29,000 28,800 2 57,600 2018-01-03
501 28,500 27,520 28,500 27,640 38 1,050,100 2018-01-08
502 28,980 27,400 27,520 28,220 39 1,100,320 2018-01-09
503 28,000 26,000 28,000 26,920 159 4,280,420 2018-01-15
504 26,000 24,500 26,000 24,540 135 3,312,040 2018-01-16
505 25,000 24,800 25,000 24,820 19 471,620 2018-01-17
506 24,800 23,760 24,800 23,940 537 12,853,500 2018-01-18
507 24,120 24,000 24,000 24,100 76 1,830,880 2018-01-19
508 25,000 24,300 24,300 24,700 280 6,916,500 2018-01-22
509 24,440 24,400 24,400 24,420 238 5,810,000 2018-01-24
510 24,440 24,400 24,440 24,420 44 1,074,640 2018-01-25
511 24,420 24,400 24,420 24,420 23 561,480 2018-01-26
512 25,000 25,000 25,000 25,000 107 2,675,000 2018-01-30
513 26,000 25,000 26,000 25,300 119 3,010,500 2018-01-31
514 24,520 24,520 24,520 24,520 104 2,550,080 2018-02-01
515 26,000 24,720 26,000 24,760 34 841,760 2018-02-02
516 24,740 24,500 24,740 24,540 203 4,981,380 2018-02-05
517 25,500 25,500 25,500 25,500 1 25,500 2018-02-07
518 27,000 27,000 27,000 27,000 7 189,000 2018-02-08
519 26,000 26,000 26,000 26,000 4 104,000 2018-02-09
520 27,000 26,500 27,000 26,780 11 294,500 2018-02-13
521 26,000 26,000 26,000 26,000 22 572,000 2018-02-14
522 26,500 26,500 26,500 26,500 4 106,000 2018-02-15
523 25,600 25,000 25,600 25,060 33 827,200 2018-02-20
524 25,500 25,500 25,500 25,500 4 102,000 2018-02-21
525 26,500 26,500 26,500 26,500 1 26,500 2018-02-23
526 25,000 25,000 25,000 25,000 73 1,825,000 2018-02-26
527 25,000 25,000 25,000 25,000 18 450,000 2018-02-27
528 25,000 25,000 25,000 25,000 28 700,000 2018-02-28
529 25,000 25,000 25,000 25,000 108 2,700,000 2018-03-01
530 25,000 25,000 25,000 25,000 4 100,000 2018-03-02
531 25,000 25,000 25,000 25,000 117 2,925,000 2018-03-05
532 25,000 25,000 25,000 25,000 2 50,000 2018-03-06
533 25,000 25,000 25,000 25,000 7 175,000 2018-03-09
534 25,000 24,000 24,000 24,000 208 4,993,000 2018-03-13
535 24,000 24,000 24,000 24,000 1 24,000 2018-03-15
536 25,000 24,000 24,000 24,840 56 1,391,000 2018-03-16
537 24,000 23,000 24,000 23,420 245 5,715,800 2018-03-21
538 25,000 25,000 25,000 25,000 7 175,000 2018-03-22
539 25,000 25,000 25,000 25,000 16 400,000 2018-03-23
540 25,000 24,000 25,000 24,000 14 338,000 2018-03-26
541 24,000 24,000 24,000 24,000 15 360,000 2018-03-27
542 24,000 23,220 24,000 23,260 41 954,120 2018-03-28
543 24,000 24,000 24,000 24,000 3 72,000 2018-03-29
544 24,500 23,000 24,000 23,280 125 2,940,860 2018-03-30
545 23,000 23,000 23,000 23,000 109 2,507,000 2018-04-02
546 23,200 23,000 23,200 23,100 2 46,200 2018-04-03
547 23,200 23,000 23,000 23,080 5 115,400 2018-04-04
548 23,200 23,200 23,200 23,200 6 139,200 2018-04-05
549 23,200 23,200 23,200 23,200 4 92,800 2018-04-06
550 23,200 23,200 23,200 23,200 188 4,361,600 2018-04-09
551 23,000 22,500 23,000 22,660 5 113,800 2018-04-10
552 23,000 22,500 23,000 22,580 5 113,300 2018-04-11
553 22,500 22,100 22,500 22,500 60 1,342,400 2018-04-13
554 22,800 22,200 22,500 22,540 86 1,938,300 2018-04-16
555 22,500 22,100 22,480 22,460 227 5,096,600 2018-04-18
556 23,000 22,500 22,500 22,820 57 1,301,000 2018-04-20
557 22,500 22,120 22,500 22,260 29 645,280 2018-04-23
558 24,000 22,500 22,500 23,760 12 272,500 2018-04-24
559 23,000 23,000 23,000 23,000 50 1,150,000 2018-04-26
560 23,000 23,000 23,000 23,000 2 46,000 2018-04-27
561 23,000 23,000 23,000 23,000 98 2,254,000 2018-04-30
562 23,000 22,800 22,800 23,000 51 1,172,800 2018-05-01
563 23,000 22,000 23,000 22,000 32 705,200 2018-05-03
564 22,000 22,000 22,000 22,000 23 506,000 2018-05-07
565 22,000 22,000 22,000 22,000 60 1,320,000 2018-05-08
566 22,000 22,000 22,000 22,000 5 110,000 2018-05-09
567 22,700 22,700 22,700 22,700 3 68,100 2018-05-10
568 22,500 22,000 22,500 22,000 60 1,320,500 2018-05-11
569 22,600 22,600 22,600 22,600 10 226,000 2018-05-17
570 22,700 22,220 22,220 22,420 7 156,980 2018-05-18
571 22,200 22,200 22,200 22,200 5 111,000 2018-05-21
572 22,200 22,100 22,100 22,100 11 243,200 2018-05-22
573 22,220 22,200 22,200 22,200 21 466,400 2018-05-23
574 23,000 22,700 22,700 22,880 63 1,441,800 2018-05-24
575 22,200 22,200 22,200 22,200 4 88,800 2018-05-28
576 22,200 22,200 22,200 22,200 9 199,800 2018-05-30
577 22,900 22,300 22,300 22,900 17 381,500 2018-05-31
578 22,300 22,000 22,300 22,000 41 906,200 2018-06-04
579 22,000 22,000 22,000 22,000 1 22,000 2018-06-05
580 22,300 22,000 22,000 22,060 28 617,500 2018-06-11
581 22,300 22,020 22,300 22,060 9 198,700 2018-06-12
582 22,060 22,000 22,000 22,020 34 748,060 2018-06-13
583 22,060 22,060 22,060 22,060 100 2,206,000 2018-06-14
584 22,060 22,060 22,060 22,060 79 1,742,740 2018-06-15
585 22,000 22,000 22,000 22,000 199 4,378,000 2018-06-18
586 22,300 22,000 22,000 22,220 32 711,200 2018-06-19
587 22,300 22,300 22,300 22,300 19 423,700 2018-06-21
588 22,500 22,500 22,500 22,500 8 180,000 2018-06-25
589 22,100 22,000 22,100 22,020 130 2,862,980 2018-06-26
590 22,500 22,000 22,000 22,500 50 1,106,000 2018-06-28
591 22,000 22,000 22,000 22,000 128 2,816,000 2018-07-04
592 22,000 22,000 22,000 22,000 10 220,000 2018-07-05
593 22,000 22,000 22,000 22,000 3 66,000 2018-07-06
594 21,800 21,800 21,800 21,800 27 588,600 2018-07-17
595 21,800 21,800 21,800 21,800 2 43,600 2018-07-20
596 21,500 21,500 21,500 21,500 34 731,000 2018-07-23
597 21,500 21,000 21,500 21,240 87 1,865,000 2018-07-24
598 21,500 21,500 21,500 21,500 1 21,500 2018-07-31
599 21,500 21,500 21,500 21,500 10 215,000 2018-08-01
600 21,000 21,000 21,000 21,000 5 105,000 2018-08-02
601 21,000 21,000 21,000 21,000 3 63,000 2018-08-03
602 20,960 20,960 20,960 20,960 1 20,960 2018-08-10
603 20,500 20,000 20,000 20,500 30 613,500 2018-08-14
604 20,000 20,000 20,000 20,000 77 1,540,000 2018-08-21
605 20,000 20,000 20,000 20,000 2 40,000 2018-08-27
606 20,600 20,600 20,600 20,600 40 824,000 2018-08-28
607 20,000 20,000 20,000 20,000 209 4,180,000 2018-08-31
608 20,000 20,000 20,000 20,000 116 2,320,000 2018-09-03
609 20,000 20,000 20,000 20,000 80 1,600,000 2018-09-04
610 20,000 20,000 20,000 20,000 4 80,000 2018-09-05
611 20,020 20,000 20,020 20,000 140 2,800,020 2018-09-10
612 21,500 21,500 21,500 21,500 31 666,500 2018-09-11
613 20,000 20,000 20,000 20,000 62 1,240,000 2018-09-12
614 21,500 20,000 20,020 20,060 153 3,113,520 2018-09-13
615 21,000 21,000 21,000 21,000 10 210,000 2018-09-18
616 21,000 21,000 21,000 21,000 1 21,000 2018-09-20
617 20,000 20,000 20,000 20,000 103 2,060,000 2018-09-21
618 22,900 22,800 22,800 22,820 4 91,300 2018-09-28
619 20,000 20,000 20,000 20,000 7 140,000 2018-10-01
620 21,940 21,000 21,000 21,020 71 1,491,940 2018-10-02
621 22,000 21,940 21,940 22,000 121 2,661,940 2018-10-04
622 22,000 22,000 22,000 22,000 20 440,000 2018-10-05
623 22,060 22,000 22,000 22,040 4 88,120 2018-10-08
624 22,000 22,000 22,000 22,000 70 1,540,000 2018-10-09
625 21,000 21,000 21,000 21,000 185 3,885,000 2018-10-10
626 21,000 21,000 21,000 21,000 47 987,000 2018-10-11
627 21,000 20,000 21,000 20,840 75 1,563,480 2018-10-12
628 20,000 20,000 20,000 20,000 100 2,000,000 2018-10-15
629 20,500 20,000 20,120 20,060 98 1,966,600 2018-10-16
630 20,500 20,000 20,500 20,060 34 682,000 2018-10-18
631 20,000 20,000 20,000 20,000 103 2,060,000 2018-10-19
632 22,000 22,000 22,000 22,000 2 44,000 2018-10-23
633 21,500 20,000 21,500 20,020 159 3,183,580 2018-10-26
634 21,780 21,780 21,780 21,780 110 2,395,800 2018-10-31
635 21,000 20,000 21,000 20,000 161 3,250,200 2018-11-01
636 20,000 20,000 20,000 20,000 24 480,000 2018-11-02
637 20,000 20,000 20,000 20,000 10 200,000 2018-11-05
638 20,000 20,000 20,000 20,000 1 20,000 2018-11-14
639 20,900 20,500 20,500 20,900 83 1,734,300 2018-11-15
640 20,900 20,900 20,900 20,900 79 1,651,100 2018-11-16
641 20,000 20,000 20,000 20,000 46 920,000 2018-11-19
642 20,000 20,000 20,000 20,000 8 160,000 2018-11-20
643 20,100 20,100 20,100 20,100 2 40,200 2018-11-23
644 20,100 20,000 20,100 20,060 81 1,624,600 2018-11-27
645 20,000 19,500 20,000 19,750 100 1,975,000 2018-11-28
646 20,500 20,500 20,500 20,500 2 41,000 2018-11-29
647 19,500 19,500 19,500 19,500 98 1,911,000 2018-12-04
648 19,500 19,500 19,500 19,500 70 1,365,000 2018-12-05
649 20,000 19,500 19,500 19,520 31 605,000 2018-12-10
650 19,010 19,000 19,010 19,010 110 2,091,000 2018-12-11
651 19,500 19,500 19,500 19,500 50 975,000 2018-12-12
652 19,500 19,500 19,500 19,500 25 487,500 2018-12-13
653 19,700 18,700 19,500 19,700 64 1,225,500 2018-12-19
654 19,700 19,500 19,700 19,510 52 1,014,400 2018-12-20
655 18,700 18,700 18,700 18,700 30 561,000 2018-12-24
656 19,500 19,000 19,500 19,300 70 1,355,000 2018-12-27
657 19,300 19,300 19,300 19,300 4 77,200 2019-01-02
658 19,000 19,000 19,000 19,000 102 1,938,000 2019-01-03
659 20,000 19,000 19,000 19,990 153 2,946,700 2019-01-07
660 20,000 19,000 20,000 19,010 93 1,768,000 2019-01-08
661 19,020 19,000 19,020 19,010 28 532,200 2019-01-09
662 19,100 19,000 19,000 19,040 17 323,700 2019-01-11
663 19,100 19,000 19,000 19,100 60 1,140,400 2019-01-14
664 19,000 19,000 19,000 19,000 53 1,007,000 2019-01-16
665 19,000 19,000 19,000 19,000 53 1,007,000 2019-01-17
666 19,500 19,000 19,500 19,210 7 134,500 2019-01-21
667 19,100 19,000 19,100 19,000 27 513,600 2019-01-24
668 19,000 19,000 19,000 19,000 51 969,000 2019-01-28
669 19,500 17,000 19,500 18,620 86 1,601,670 2019-02-01
670 19,020 19,020 19,020 19,020 2 38,040 2019-02-11
671 20,000 20,000 20,000 20,000 16 320,000 2019-02-13
672 20,000 19,000 20,000 19,000 55 1,062,010 2019-02-18
673 21,840 21,840 21,840 21,840 2 43,680 2019-02-19
674 21,980 18,800 21,980 18,880 50 973,180 2019-02-21
675 18,800 16,060 18,800 18,040 5,276 85,073,320 2019-02-22
676 20,000 20,000 20,000 20,000 3 60,000 2019-02-26
677 20,000 20,000 20,000 20,000 1 20,000 2019-02-28
678 19,500 19,500 19,500 19,500 14 273,000 2019-03-01
679 18,700 18,500 18,600 18,510 103 1,906,050 2019-03-06
680 18,800 18,600 18,800 18,630 8 149,000 2019-03-07
681 18,650 18,600 18,650 18,610 14 260,500 2019-03-12
682 18,800 18,800 18,800 18,800 8 150,400 2019-03-15
683 19,700 19,700 19,700 19,700 2 39,400 2019-03-18
684 19,700 19,700 19,700 19,700 7 137,900 2019-03-19
685 19,700 19,700 19,700 19,700 4 78,800 2019-03-20
686 19,700 19,700 19,700 19,700 1 19,700 2019-03-21
687 19,700 19,700 19,700 19,700 3 59,100 2019-03-22
688 19,200 19,190 19,200 19,200 9 172,790 2019-03-25
689 19,500 19,500 19,500 19,500 2 39,000 2019-03-26
690 19,500 19,500 19,500 19,500 6 117,000 2019-03-27
691 19,700 19,700 19,700 19,700 1 19,700 2019-03-28
692 19,000 19,000 19,000 19,000 1 19,000 2019-03-29
693 19,650 18,700 18,700 19,650 3 57,050 2019-04-01
694 19,650 19,650 19,650 19,650 3 58,950 2019-04-02
695 19,650 19,650 19,650 19,650 1 19,650 2019-04-03
696 18,650 18,650 18,650 18,650 2 37,300 2019-04-04
697 18,500 18,500 18,500 18,500 1 18,500 2019-04-05
698 17,500 17,500 17,500 17,500 7 122,500 2019-04-15
699 17,400 17,400 17,400 17,400 5 87,000 2019-04-16
700 17,500 17,500 17,500 17,500 99 1,732,500 2019-04-17
701 17,500 17,400 17,500 17,460 10 174,600 2019-04-18
702 17,400 17,400 17,400 17,400 4 69,600 2019-04-19
703 17,400 17,400 17,400 17,400 10 174,000 2019-04-23
704 17,400 17,400 17,400 17,400 1 17,400 2019-04-24
705 17,400 17,400 17,400 17,400 1 17,400 2019-04-29
706 17,000 16,300 17,000 16,370 10 163,700 2019-05-01
707 18,500 17,100 17,100 17,260 9 155,300 2019-05-06
708 17,000 17,000 17,000 17,000 76 1,292,000 2019-05-08
709 17,200 17,200 17,200 17,200 15 258,000 2019-05-09
710 18,000 17,200 17,500 17,830 92 1,640,600 2019-05-14
711 17,210 17,210 17,210 17,210 5 86,050 2019-05-23
712 17,210 17,000 17,210 17,090 55 940,020 2019-05-29
713 17,800 17,000 17,000 17,800 170 3,010,000 2019-05-31
714 16,500 16,500 16,500 16,500 19 313,500 2019-06-03
715 17,000 17,000 17,000 17,000 50 850,000 2019-06-05
716 17,090 17,000 17,090 17,020 8 136,180 2019-06-07
717 17,050 17,000 17,050 17,000 4 68,100 2019-06-10
718 17,010 17,010 17,010 17,010 20 340,200 2019-06-12
719 17,010 17,010 17,010 17,010 1 17,010 2019-06-13
720 17,000 17,000 17,000 17,000 10 170,000 2019-06-17
721 17,000 16,500 17,000 16,650 76 1,270,000 2019-06-20
722 17,000 17,000 17,000 17,000 21 357,000 2019-06-21
723 17,100 17,100 17,100 17,100 21 359,100 2019-06-25
724 17,000 17,000 17,000 17,000 102 1,734,000 2019-07-02
725 17,000 17,000 17,000 17,000 100 1,700,000 2019-07-03
726 17,000 17,000 17,000 17,000 105 1,785,000 2019-07-04
727 17,000 17,000 17,000 17,000 119 2,023,000 2019-07-05
728 17,000 17,000 17,000 17,000 26 442,000 2019-07-09
729 17,000 17,000 17,000 17,000 70 1,190,000 2019-07-18
730 18,500 18,500 18,500 18,500 2 37,000 2019-07-25
731 17,000 17,000 17,000 17,000 15 255,000 2019-07-30
732 17,000 17,000 17,000 17,000 78 1,326,000 2019-08-02
733 17,000 17,000 17,000 17,000 78 1,326,000 2019-08-06
734 17,000 17,000 17,000 17,000 124 2,108,000 2019-08-07
735 17,000 17,000 17,000 17,000 68 1,156,000 2019-08-09
736 18,000 18,000 18,000 18,000 25 450,000 2019-08-13
737 17,110 17,000 17,110 17,020 75 1,276,210 2019-08-20
738 17,050 17,000 17,050 17,000 15 255,050 2019-08-26
739 18,000 18,000 18,000 18,000 1 18,000 2019-08-30
740 18,000 18,000 18,000 18,000 21 378,000 2019-09-02
741 17,000 17,000 17,000 17,000 13 221,000 2019-09-06
742 17,000 17,000 17,000 17,000 19 323,000 2019-09-07
743 17,000 17,000 17,000 17,000 19 323,000 2019-09-07
744 18,000 18,000 18,000 18,000 2 36,000 2019-09-13
745 17,000 17,000 17,000 17,000 2 34,000 2019-09-19
746 16,000 16,000 16,000 16,000 98 1,568,000 2019-09-23
747 17,000 17,000 17,000 17,000 60 1,020,000 2019-09-27
748 17,900 17,900 17,900 17,900 2 35,800 2019-09-30
749 16,900 16,900 16,900 16,900 14 236,600 2019-10-02
750 16,100 16,100 16,100 16,100 67 1,078,700 2019-10-09
751 16,900 16,900 16,900 16,900 1 16,900 2019-10-10
752 16,100 16,000 16,100 16,000 46 736,320 2019-10-16
753 16,500 16,000 16,500 16,000 37 609,100 2019-10-30
754 17,500 17,500 17,500 17,500 10 175,000 2019-10-31
755 16,500 16,500 16,500 16,500 30 495,000 2019-11-04
756 16,500 16,500 16,500 16,500 100 1,650,000 2019-11-06
757 16,500 16,500 16,500 16,500 2 33,000 2019-11-08
758 16,500 16,500 16,500 16,500 8 132,000 2019-11-14
759 16,500 16,500 16,500 16,500 2 33,000 2019-11-15
760 16,400 16,000 16,400 16,130 9 145,200 2019-11-18
761 16,500 16,500 16,500 16,500 2 33,000 2019-11-19
762 16,000 16,000 16,000 16,000 9 144,000 2019-11-21
763 16,000 15,050 16,000 15,990 101 1,615,050 2019-11-22
764 16,000 16,000 16,000 16,000 1 16,000 2019-11-25
765 16,500 16,500 16,500 16,500 95 1,567,500 2019-11-28
766 17,000 17,000 17,000 17,000 91 1,547,000 2019-11-29
767 16,000 16,000 16,000 16,000 40 640,000 2019-12-02
768 16,000 16,000 16,000 16,000 10 160,000 2019-12-03
769 16,000 16,000 16,000 16,000 9 144,000 2019-12-04
770 16,000 16,000 16,000 16,000 10 160,000 2019-12-05
771 16,000 15,500 15,700 16,000 83 1,318,000 2019-12-09
772 16,300 16,000 16,300 16,000 3 48,300 2019-12-11
773 16,180 15,200 15,500 16,180 111 1,761,000 2019-12-19
774 15,900 15,900 15,900 15,900 1 15,900 2019-12-25
775 15,890 15,220 15,890 15,220 200 3,044,670 2019-12-31
776 15,990 15,990 15,990 15,990 1 15,990 2020-01-03
777 15,220 15,200 15,220 15,210 10 152,140 2020-01-06
778 15,500 15,200 15,500 15,240 25 381,100 2020-01-07
779 14,900 14,900 14,900 14,900 17 253,300 2020-01-08
780 15,000 15,000 15,000 15,000 20 300,000 2020-01-09
781 15,000 14,900 15,000 14,930 164 2,450,900 2020-01-13
782 15,000 15,000 15,000 15,000 36 540,000 2020-01-14
783 15,000 15,000 15,000 15,000 10 150,000 2020-01-15
784 15,000 15,000 15,000 15,000 169 2,535,000 2020-01-17
785 15,000 14,900 15,000 14,900 3 44,800 2020-01-22
786 15,000 14,900 14,900 14,990 210 3,147,200 2020-01-23
787 15,000 15,000 15,000 15,000 2 30,000 2020-01-27
788 15,000 14,500 14,560 14,890 77 1,146,380 2020-01-28
789 15,000 15,000 15,000 15,000 16 240,000 2020-01-29
790 15,000 15,000 15,000 15,000 7 105,000 2020-01-30
791 15,800 15,800 15,800 15,800 25 395,000 2020-01-31
792 15,800 15,800 15,800 15,800 20 316,000 2020-02-05
793 15,000 15,000 15,000 15,000 17 255,000 2020-02-06
794 15,000 15,000 15,000 15,000 1 15,000 2020-02-11
795 15,000 15,000 15,000 15,000 1 15,000 2020-02-12
796 16,000 15,000 15,000 15,610 76 1,186,600 2020-02-13
797 15,000 14,950 14,950 14,990 5 74,950 2020-02-19
798 15,000 15,000 15,000 15,000 2 30,000 2020-02-20
799 15,000 15,000 15,000 15,000 100 1,500,000 2020-02-21
800 15,000 14,600 14,600 14,900 40 597,800 2020-02-28
801 14,600 14,500 14,600 14,520 128 1,858,300 2020-03-03
802 15,000 15,000 15,000 15,000 1 15,000 2020-03-04
803 15,000 15,000 15,000 15,000 3 45,000 2020-03-13
804 15,000 15,000 15,000 15,000 10 150,000 2020-03-16
805 15,000 15,000 15,000 15,000 1 15,000 2020-03-17
806 14,800 14,800 14,800 14,800 2 29,600 2020-03-18
807 15,000 15,000 15,000 15,000 1 15,000 2020-03-20
808 14,800 14,200 14,800 14,500 35 504,800 2020-03-23
809 14,500 14,400 14,500 14,470 22 318,300 2020-03-24
810 14,200 14,200 14,200 14,200 4 56,800 2020-03-25
811 14,150 14,000 14,150 14,020 28 393,410 2020-03-26
812 14,000 14,000 14,000 14,000 10 140,000 2020-03-30
813 14,000 14,000 14,000 14,000 12 168,000 2020-03-31
814 14,000 14,000 14,000 14,000 8 112,000 2020-04-01
815 13,310 13,310 13,310 13,310 23 306,130 2020-04-02
816 13,310 13,300 13,310 13,300 13 172,920 2020-04-06
817 13,300 13,300 13,300 13,300 29 385,700 2020-04-07
818 13,700 13,000 13,700 13,060 115 1,539,870 2020-04-14
819 14,000 14,000 14,000 14,000 1 14,000 2020-04-16
820 13,500 13,500 13,500 13,500 18 243,000 2020-04-20
821 13,900 13,900 13,900 13,900 1 13,900 2020-04-27
822 13,500 13,500 13,500 13,500 5 67,500 2020-04-28
823 14,000 13,500 13,500 13,970 184 2,551,100 2020-04-29
824 14,000 14,000 14,000 14,000 3 42,000 2020-04-30
825 13,500 13,500 13,500 13,500 36 486,000 2020-05-01
826 13,000 13,000 13,000 13,000 37 481,000 2020-05-04
827 13,700 13,700 13,700 13,700 2 27,400 2020-05-08
828 13,050 13,000 13,050 13,030 26 338,650 2020-05-11
829 13,600 13,600 13,600 13,600 4 54,400 2020-05-12
830 13,400 13,300 13,400 13,390 13 174,100 2020-05-14
831 13,300 13,300 13,300 13,300 1 13,300 2020-05-18
832 13,300 13,300 13,300 13,300 8 106,400 2020-05-20
833 12,800 12,000 12,800 12,340 55 678,600 2020-05-25
834 12,500 12,000 12,500 12,010 171 2,102,390 2020-05-26
835 13,000 11,000 13,000 11,000 96 1,072,000 2020-05-29
836 11,100 11,000 11,100 11,010 215 2,366,500 2020-06-02
837 11,200 11,000 11,200 11,040 260 2,869,210 2020-06-09
838 11,100 11,010 11,100 11,020 140 1,542,300 2020-06-11
839 11,110 11,110 11,110 11,110 4 44,440 2020-06-15
840 11,010 11,010 11,010 11,010 49 539,490 2020-06-16
841 11,020 11,000 11,020 11,000 282 3,102,300 2020-06-19
842 11,500 11,500 11,500 11,500 1 11,500 2020-06-25
843 11,500 11,500 11,500 11,500 16 184,000 2020-06-29
844 12,480 12,480 12,480 12,480 24 299,520 2020-06-30
845 11,000 11,000 11,000 11,000 20 220,000 2020-07-01
846 12,450 12,450 12,450 12,450 11 136,950 2020-07-24
847 12,450 12,000 12,450 12,390 31 384,150 2020-07-30
848 12,450 11,990 11,990 12,430 35 428,850 2020-07-31
849 12,450 12,440 12,440 12,440 40 497,650 2020-08-04
850 12,450 12,450 12,450 12,450 57 709,650 2020-08-10
851 12,450 12,450 12,450 12,450 4 49,800 2020-08-11
852 12,500 12,450 12,450 12,460 18 224,200 2020-08-12
853 12,500 12,500 12,500 12,500 11 137,500 2020-08-13
854 12,880 12,880 12,880 12,880 2 25,760 2020-08-17
855 12,880 11,900 12,880 12,540 26 320,280 2020-08-18
856 12,500 12,500 12,500 12,500 21 262,500 2020-08-19
857 12,110 12,100 12,110 12,110 21 254,300 2020-08-20
858 12,200 12,000 12,200 12,040 59 712,200 2020-08-21
859 13,600 13,600 13,600 13,600 2 27,200 2020-08-27
860 14,700 14,700 14,700 14,700 5 73,500 2020-08-28
861 14,990 14,990 14,990 14,990 14 209,860 2020-08-31
862 14,890 14,890 14,890 14,890 3 44,670 2020-09-07
863 14,860 14,860 14,860 14,860 1 14,860 2020-09-08
864 13,000 13,000 13,000 13,000 15 195,000 2020-09-10
865 13,500 13,500 13,500 13,500 40 540,000 2020-09-15
866 13,900 13,900 13,900 13,900 1 13,900 2020-09-16
867 13,500 13,500 13,500 13,500 2 27,000 2020-09-17
868 14,000 14,000 14,000 14,000 1 14,000 2020-09-18
869 13,800 13,500 13,800 13,500 2 27,300 2020-09-21
870 14,450 14,450 14,450 14,450 10 144,500 2020-09-22
871 14,500 14,500 14,500 14,500 42 609,000 2020-09-24
872 14,890 14,890 14,890 14,890 1 14,890 2020-09-25
873 14,950 14,800 14,950 14,930 6 89,550 2020-09-28
874 14,800 14,800 14,800 14,800 1 14,800 2020-09-29
875 14,500 14,500 14,500 14,500 4 58,000 2020-10-05
876 14,600 14,600 14,600 14,600 1 14,600 2020-10-06
877 14,800 14,800 14,800 14,800 9 133,200 2020-10-07
878 14,500 14,500 14,500 14,500 44 638,000 2020-10-08
879 14,500 14,500 14,500 14,500 5 72,500 2020-10-14
880 14,500 14,500 14,500 14,500 15 217,500 2020-10-16
881 14,500 14,500 14,500 14,500 2 29,000 2020-10-20
882 14,600 14,500 14,500 14,600 72 1,048,000 2020-10-21
883 14,800 14,400 14,800 14,730 6 88,400 2020-10-22
884 14,700 14,700 14,700 14,700 10 147,000 2020-10-23
885 14,800 14,800 14,800 14,800 30 444,000 2020-10-26
886 15,500 15,500 15,500 15,500 1 15,500 2020-10-27
887 15,000 15,000 15,000 15,000 13 195,000 2020-10-28
888 16,000 15,100 15,100 15,700 30 471,000 2020-10-29
889 16,000 16,000 16,000 16,000 1 16,000 2020-10-30
890 15,000 15,000 15,000 15,000 12 180,000 2020-11-04
891 15,000 15,000 15,000 15,000 1 15,000 2020-11-06
892 15,000 14,000 14,500 14,120 54 762,400 2020-11-10
893 15,000 15,000 15,000 15,000 1 15,000 2020-11-17
894 17,020 17,020 17,020 17,020 1 17,020 2020-11-20
895 18,500 18,000 18,100 18,000 10 180,600 2020-11-24
896 16,000 16,000 16,000 16,000 128 2,048,000 2020-12-02
897 17,200 17,200 17,200 17,200 2 34,400 2020-12-03
898 17,200 17,200 17,200 17,200 1 17,200 2020-12-04
899 16,400 16,400 16,400 16,400 40 656,000 2020-12-10
900 16,500 16,400 16,500 16,420 26 426,900 2020-12-14
901 16,500 16,500 16,500 16,500 62 1,023,000 2020-12-15
902 16,500 16,500 16,500 16,500 38 627,000 2020-12-21
903 16,000 15,000 16,000 15,150 117 1,812,600 2020-12-24
904 16,490 15,010 15,010 16,490 9 142,490 2020-12-25
905 16,400 16,400 16,400 16,400 10 164,000 2020-12-28
906 16,450 16,450 16,450 16,450 16 263,200 2020-12-30
907 16,430 16,430 16,430 16,430 17 279,310 2021-01-06
908 15,030 15,030 15,030 15,030 8 120,240 2021-01-07
909 15,500 15,000 15,500 15,020 66 994,660 2021-01-12
910 16,250 14,500 14,500 15,500 69 1,059,250 2021-01-22
911 15,990 15,500 15,500 15,990 28 434,980 2021-01-25
912 15,980 14,500 15,980 15,680 47 736,940 2021-01-26
913 15,000 15,000 15,000 15,000 6 90,000 2021-01-27
914 15,000 15,000 15,000 15,000 2 30,000 2021-01-28
915 15,500 15,480 15,480 15,500 23 356,460 2021-01-29
916 15,100 15,000 15,100 15,010 100 1,501,160 2021-02-01
917 15,500 15,500 15,500 15,500 4 62,000 2021-02-02
918 15,500 15,000 15,500 15,000 32 481,500 2021-02-03
919 15,000 15,000 15,000 15,000 50 750,000 2021-02-04
920 15,000 15,000 15,000 15,000 2 30,000 2021-02-08
921 14,900 14,900 14,900 14,900 6 89,400 2021-02-09
922 14,900 14,900 14,900 14,900 14 208,600 2021-02-10
923 14,900 14,480 14,900 14,480 43 623,460 2021-02-11
924 14,480 14,470 14,480 14,480 51 738,450 2021-02-15
925 14,800 14,800 14,800 14,800 2 29,600 2021-02-16
926 14,800 14,000 14,800 14,320 127 1,831,090 2021-02-17
927 14,400 13,710 14,000 14,400 42 597,460 2021-02-18
928 14,600 14,400 14,600 14,530 176 2,557,600 2021-02-19
929 14,480 13,700 14,480 14,000 189 2,648,900 2021-02-22
930 14,490 13,800 13,900 13,820 14 194,290 2021-02-23
931 14,500 14,000 14,000 14,020 97 1,364,270 2021-02-24
932 14,480 14,000 14,200 14,480 171 2,442,320 2021-02-25
933 14,650 14,000 14,480 14,460 299 4,325,140 2021-02-26
934 14,700 14,000 14,000 14,660 55 805,600 2021-03-01
935 14,650 14,000 14,650 14,010 98 1,375,900 2021-03-02
936 14,700 12,500 13,850 14,280 63 899,350 2021-03-03
937 14,800 14,800 14,800 14,800 2 29,600 2021-03-04
938 14,800 14,100 14,500 14,100 18 257,600 2021-03-05
939 14,100 14,100 14,100 14,100 24 338,400 2021-03-09
940 14,500 14,100 14,100 14,500 113 1,636,100 2021-03-10
941 14,990 14,300 14,300 14,900 168 2,462,580 2021-03-11
942 14,790 14,200 14,510 14,790 288 4,176,480 2021-03-12
943 14,600 14,230 14,600 14,410 49 706,220 2021-03-15
944 14,400 14,000 14,400 14,070 66 937,210 2021-03-16
945 14,300 14,200 14,280 14,300 669 9,525,960 2021-03-17
946 14,300 14,200 14,300 14,200 162 2,315,200 2021-03-18
947 14,300 14,200 14,300 14,200 15 213,100 2021-03-22
948 14,100 14,100 14,100 14,100 2 28,200 2021-03-23
949 14,200 14,000 14,200 14,000 37 521,900 2021-03-24
950 14,200 13,580 14,000 14,200 68 949,380 2021-03-25
951 14,200 14,100 14,200 14,200 90 1,274,000 2021-03-26
952 14,200 13,530 14,200 14,200 264 3,714,120 2021-03-29
953 14,200 14,200 14,200 14,200 3 42,600 2021-03-30
954 14,200 14,200 14,200 14,200 5 71,000 2021-03-31
955 14,190 14,190 14,190 14,190 1 14,190 2021-04-01
956 14,200 14,100 14,100 14,200 256 3,633,210 2021-04-02
957 14,200 14,200 14,200 14,200 10 142,000 2021-04-05
958 14,200 14,200 14,200 14,200 146 2,073,200 2021-04-06
959 14,200 14,200 14,200 14,200 11 156,200 2021-04-09
960 14,200 14,200 14,200 14,200 13 184,600 2021-04-12
961 14,200 12,610 14,100 13,270 84 1,135,020 2021-04-13
962 13,900 13,000 13,300 13,900 95 1,317,140 2021-04-14
963 14,100 14,100 14,100 14,100 54 761,400 2021-04-15
964 14,100 13,900 14,100 13,970 19 265,400 2021-04-19
965 13,600 13,000 13,600 13,240 180 2,383,480 2021-04-20
966 14,250 14,000 14,000 14,160 77 1,084,350 2021-04-21
967 15,500 15,000 15,000 15,000 483 7,316,720 2021-04-22
968 15,380 15,000 15,000 15,210 74 1,118,150 2021-04-23
969 15,450 15,010 15,380 15,010 103 1,576,980 2021-04-26
970 15,200 15,010 15,050 15,120 4 60,460 2021-04-27
971 15,000 15,000 15,000 15,000 44 660,000 2021-04-28
972 15,300 15,250 15,300 15,290 44 672,920 2021-04-30
973 15,300 15,300 15,300 15,300 3 45,900 2021-05-03
974 15,250 14,560 14,560 15,250 60 874,430 2021-05-04
975 15,000 14,700 15,000 14,910 14 208,800 2021-05-05
976 14,800 14,800 14,800 14,800 12 177,600 2021-05-06
977 15,000 15,000 15,000 15,000 1 15,000 2021-05-07
978 15,000 14,550 15,000 14,560 120 1,753,730 2021-05-10
979 15,200 15,000 15,000 15,160 60 909,300 2021-05-11
980 14,560 14,560 14,560 14,560 8 116,480 2021-05-12
981 15,200 14,560 15,200 14,880 2 29,760 2021-05-13
982 15,190 15,190 15,190 15,190 1 15,190 2021-05-14
983 15,190 15,100 15,100 15,180 120 1,821,000 2021-05-21
984 15,000 15,000 15,000 15,000 10 150,000 2021-06-08
985 15,000 15,000 15,000 15,000 5 75,000 2021-06-10
986 14,900 14,900 14,900 14,900 20 298,000 2021-06-11
987 14,750 14,650 14,750 14,720 60 882,950 2021-06-14
988 14,650 14,650 14,650 14,650 8 117,200 2021-06-15
989 14,680 14,680 14,680 14,680 39 572,520 2021-06-23
990 14,660 14,650 14,660 14,650 10 146,530 2021-06-28
991 14,900 14,900 14,900 14,900 10 149,000 2021-06-29
992 15,000 15,000 15,000 15,000 2 30,000 2021-06-30
993 15,000 15,000 15,000 15,000 100 1,500,000 2021-07-02
994 14,650 14,650 14,650 14,650 3 43,950 2021-07-05
995 14,990 14,990 14,990 14,990 1 14,990 2021-07-06
996 15,000 14,490 14,500 15,000 329 4,784,500 2021-07-07
997 15,500 15,500 15,500 15,500 32 496,000 2021-07-08
998 15,500 15,500 15,500 15,500 10 155,000 2021-07-09
999 15,600 14,500 14,500 15,600 2 30,100 2021-07-19
1000 15,970 15,000 15,000 15,970 288 4,335,520 2021-07-20
1001 15,970 14,990 15,970 14,990 43 664,170 2021-07-21
1002 16,000 16,000 16,000 16,000 20 320,000 2021-07-22
1003 15,500 15,500 15,500 15,500 10 155,000 2021-07-27
1004 15,100 15,000 15,010 15,010 236 3,542,050 2021-07-28
1005 17,000 16,000 16,000 16,990 4,745 80,634,630 2021-07-29
1006 17,050 17,050 17,050 17,050 5 85,250 2021-07-30
1007 16,700 16,500 16,500 16,520 9 148,700 2021-08-02
1008 17,800 16,940 16,950 17,800 25 428,150 2021-08-03
1009 17,000 16,950 17,000 16,980 3 50,950 2021-08-04
1010 18,000 17,600 17,600 17,940 192 3,439,600 2021-08-05
1011 18,000 18,000 18,000 18,000 5 90,000 2021-08-06
1012 20,500 19,000 19,000 20,500 67 1,357,500 2021-08-09
1013 20,500 19,050 20,500 19,150 62 1,187,450 2021-08-10
1014 19,150 19,000 19,150 19,000 39 744,450 2021-08-11
1015 18,500 17,500 18,500 18,380 41 753,500 2021-08-12
1016 19,000 19,000 19,000 19,000 27 513,000 2021-08-13
1017 19,000 17,110 19,000 17,630 14 249,340 2021-08-16
1018 18,000 17,630 18,000 17,820 2 35,630 2021-08-17
1019 16,000 16,000 16,000 16,000 3 48,000 2021-08-18
1020 17,000 16,620 17,000 16,900 19 321,100 2021-08-20
1021 16,620 16,300 16,620 16,560 21 347,760 2021-08-23
1022 16,000 16,000 16,000 16,000 69 1,104,000 2021-08-24
1023 17,000 17,000 17,000 17,000 12 204,000 2021-08-25
1024 17,000 17,000 17,000 17,000 15 255,000 2021-08-26
1025 18,000 17,500 17,500 18,000 165 2,892,500 2021-08-27
1026 18,000 17,500 18,000 17,620 168 2,999,000 2021-08-30
1027 18,980 18,450 18,980 18,450 112 2,072,460 2021-08-31
1028 18,450 18,400 18,450 18,400 68 1,251,890 2021-09-01
1029 18,000 16,200 18,000 17,060 68 1,160,100 2021-09-02
1030 18,100 17,000 18,100 17,330 53 918,620 2021-09-03
1031 19,000 18,000 18,000 18,260 54 986,170 2021-09-06
1032 19,300 19,000 19,300 19,050 96 1,828,900 2021-09-07
1033 19,150 19,000 19,100 19,140 302 5,769,600 2021-09-08
1034 19,200 19,050 19,200 19,090 128 2,445,000 2021-09-09
1035 20,400 19,210 19,210 20,060 468 9,317,150 2021-09-10
1036 20,100 20,000 20,000 20,020 41 820,300 2021-09-13
1037 20,000 20,000 20,000 20,000 10 200,000 2021-09-14
1038 20,500 20,400 20,400 20,500 79 1,611,900 2021-09-15
1039 22,000 20,500 20,500 21,780 52 1,102,500 2021-09-16
1040 23,500 22,000 22,000 22,500 25 562,300 2021-09-17
1041 23,000 21,500 22,500 22,600 44 980,000 2021-09-20
1042 23,500 23,000 23,000 23,500 100 2,324,000 2021-09-21
1043 24,500 24,000 24,000 24,380 49 1,193,800 2021-09-22
1044 24,500 23,500 24,500 23,640 131 3,087,000 2021-09-23
1045 24,000 23,800 24,000 23,800 7 166,800 2021-09-24
1046 24,000 23,500 23,500 23,780 11 261,500 2021-09-27
1047 24,500 24,000 24,000 24,360 34 828,500 2021-09-28
1048 24,480 23,500 24,440 24,340 387 9,436,460 2021-09-29
1049 25,000 23,500 23,500 24,900 84 2,011,380 2021-09-30
1050 23,600 21,300 23,600 21,400 104 2,359,800 2021-10-01
1051 22,000 21,400 21,400 21,840 32 696,900 2021-10-04
1052 24,300 22,000 24,300 22,000 25 561,500 2021-10-05
1053 21,900 21,900 21,900 21,900 1 21,900 2021-10-06
1054 22,000 21,000 21,900 21,840 69 1,506,880 2021-10-07
1055 21,840 21,840 21,840 21,840 1 21,840 2021-10-11
1056 21,000 20,000 21,000 20,000 102 2,042,000 2021-10-12
1057 20,100 20,000 20,000 20,100 46 922,000 2021-10-13
1058 20,100 20,100 20,100 20,100 7 140,700 2021-10-14
1059 22,900 20,100 20,100 22,680 6 133,700 2021-10-18
1060 22,700 22,700 22,700 22,700 3 68,100 2021-10-20
1061 22,700 22,700 22,700 22,700 8 181,600 2021-10-21
1062 22,000 22,000 22,000 22,000 1 22,000 2021-10-22
1063 22,000 22,000 22,000 22,000 24 528,000 2021-10-25
1064 22,000 21,000 22,000 21,140 105 2,219,600 2021-10-26
1065 23,000 21,000 21,100 22,560 214 4,782,200 2021-10-29
1066 23,000 20,500 23,000 20,680 30 620,240 2021-11-01
1067 22,500 22,500 22,500 22,500 5 112,500 2021-11-02
1068 22,000 21,000 22,000 21,420 8 172,000 2021-11-03
1069 21,000 21,000 21,000 21,000 15 315,000 2021-11-08
1070 22,000 22,000 22,000 22,000 24 528,000 2021-11-09
1071 23,500 21,000 21,020 21,660 213 4,697,600 2021-11-10
1072 22,000 22,000 22,000 22,000 10 220,000 2021-11-12
1073 23,000 23,000 23,000 23,000 15 345,000 2021-11-16
1074 23,000 23,000 23,000 23,000 45 1,035,000 2021-11-17
1075 22,500 21,600 21,600 21,660 53 1,147,500 2021-11-18
1076 22,500 22,500 22,500 22,500 1 22,500 2021-11-19
1077 22,500 21,500 21,500 21,580 31 669,100 2021-11-22
1078 21,600 21,600 21,600 21,600 44 950,400 2021-11-23
1079 24,800 22,000 22,000 24,260 146 3,325,700 2021-11-29
1080 25,000 23,000 23,000 24,860 59 1,397,880 2021-11-30
1081 22,000 21,700 22,000 21,700 45 979,200 2021-12-01
1082 21,800 21,700 21,800 21,740 5 108,700 2021-12-02
1083 22,000 21,700 22,000 21,700 210 4,557,900 2021-12-03
1084 21,600 21,600 21,600 21,600 4 86,400 2021-12-06
1085 21,600 21,600 21,600 21,600 1 21,600 2021-12-07
1086 21,700 21,700 21,700 21,700 7 151,900 2021-12-08
1087 24,000 24,000 24,000 24,000 138 3,312,000 2021-12-09
1088 24,000 24,000 24,000 24,000 13 312,000 2021-12-13
1089 24,000 24,000 24,000 24,000 18 432,000 2021-12-14
1090 25,500 22,500 25,500 23,000 81 1,912,500 2021-12-15
1091 25,480 25,480 25,480 25,480 14 356,720 2021-12-16
1092 25,480 25,480 25,480 25,480 2 50,960 2021-12-17
1093 24,100 24,000 24,100 24,000 197 4,729,700 2021-12-20
1094 25,460 25,000 25,460 25,000 2,010 50,254,600 2021-12-21
1095 24,000 24,000 24,000 24,000 11 264,000 2021-12-22
1096 25,300 25,000 25,300 25,180 41 1,032,200 2021-12-27
1097 25,500 25,000 25,480 25,440 52 1,321,080 2021-12-28
1098 27,500 25,240 25,240 27,080 42 1,102,980 2021-12-30
1099 27,500 27,500 27,500 27,500 45 1,237,500 2021-12-31
1100 28,500 27,840 28,500 27,840 17 483,840 2022-01-04
1101 28,000 27,860 27,860 27,940 50 1,397,120 2022-01-06
1102 28,000 27,900 27,900 27,980 20 559,500 2022-01-07
1103 27,940 27,800 27,940 27,920 30 837,360 2022-01-10
1104 27,900 27,900 27,900 27,900 5 139,500 2022-01-11
1105 27,500 26,600 26,600 27,000 17 459,600 2022-01-17
1106 26,500 25,000 26,500 25,000 9 237,000 2022-01-18
1107 26,500 26,500 26,500 26,500 70 1,855,000 2022-01-19
1108 26,500 26,500 26,500 26,500 1 26,500 2022-01-25
1109 26,500 24,000 26,500 24,060 48 1,159,500 2022-01-27
1110 26,900 26,000 26,000 26,400 22 581,000 2022-01-28
1111 27,000 26,000 26,000 26,960 107 2,884,000 2022-01-31
1112 27,100 27,000 27,000 27,020 28 756,400 2022-02-01
1113 27,100 27,100 27,100 27,100 3 81,300 2022-02-08
1114 27,100 27,100 27,100 27,100 1 27,100 2022-02-09
1115 27,100 27,100 27,100 27,100 1 27,100 2022-02-10
1116 27,100 27,100 27,100 27,100 40 1,084,000 2022-02-11
1117 27,000 26,800 27,000 26,800 12 322,000 2022-02-14
1118 26,900 25,000 26,800 26,900 30 792,400 2022-02-15
1119 27,000 26,900 26,900 27,000 20 539,000 2022-02-16
1120 27,100 26,900 27,000 26,980 52 1,403,000 2022-02-18
1121 30,000 29,900 30,000 29,940 5 149,700 2022-02-21
1122 27,500 26,500 27,500 26,580 45 1,205,480 2022-02-22
1123 26,700 26,700 26,700 26,700 2 53,400 2022-02-23
1124 28,680 28,680 28,680 28,680 1 28,680 2022-02-24
1125 29,600 28,000 28,680 28,760 103 3,046,180 2022-02-25
1126 29,800 29,500 29,600 29,660 82 2,430,980 2022-02-28
1127 29,400 29,400 29,400 29,400 9 264,600 2022-03-04
1128 27,500 27,500 27,500 27,500 4 110,000 2022-03-09
1129 28,000 27,500 27,500 28,000 35 977,900 2022-03-10
1130 28,000 27,000 28,000 27,500 2 55,000 2022-03-11
1131 28,000 27,980 28,000 28,000 234 6,551,800 2022-03-21
1132 28,500 28,500 28,500 28,500 3 85,500 2022-03-22
1133 29,800 28,500 28,500 29,640 96 2,845,200 2022-03-23
1134 30,000 29,500 30,000 29,500 1,285 37,908,500 2022-03-24
1135 33,000 28,500 28,500 33,000 3 90,000 2022-03-25
1136 35,000 34,000 34,000 35,000 11 375,000 2022-03-29
1137 33,400 33,400 33,400 33,400 1 33,400 2022-03-30
1138 33,500 33,400 33,400 33,420 59 1,971,600 2022-04-01
1139 34,000 33,800 34,000 33,880 34 1,155,500 2022-04-04
1140 34,000 33,880 33,880 34,000 7 237,760 2022-04-05
1141 33,880 33,500 33,880 33,500 61 2,053,760 2022-04-06
1142 33,500 33,500 33,500 33,500 41 1,373,500 2022-04-07
1143 34,000 34,000 34,000 34,000 131 4,454,000 2022-04-08
1144 34,000 34,000 34,000 34,000 8 272,000 2022-04-11
1145 33,400 30,000 30,000 33,400 19 583,600 2022-04-12
1146 31,000 28,500 31,000 29,380 35 1,028,400 2022-04-13
1147 32,900 28,700 28,700 32,900 6 176,400 2022-04-14
1148 33,700 33,700 33,700 33,700 1 33,700 2022-04-19
1149 33,620 33,620 33,620 33,620 20 672,400 2022-04-20
1150 32,000 32,000 32,000 32,000 1 32,000 2022-04-21
1151 33,000 32,000 33,000 32,080 12 385,000 2022-04-22
1152 33,300 30,100 30,100 33,300 35 1,098,520 2022-04-29
1153 30,000 30,000 30,000 30,000 11 330,000 2022-05-03
1154 32,000 30,000 32,000 30,000 219 6,970,000 2022-05-04
1155 32,000 32,000 32,000 32,000 333 10,656,000 2022-05-05
1156 31,000 30,000 30,000 31,000 50 1,510,200 2022-05-06
1157 30,300 30,000 30,000 30,300 28 842,400 2022-05-10
1158 30,100 30,100 30,100 30,100 54 1,625,400 2022-05-11
1159 30,100 30,100 30,100 30,100 4 120,400 2022-05-13
1160 33,900 30,000 30,000 33,900 57 1,788,000 2022-05-17
1161 33,940 33,940 33,940 33,940 3 101,820 2022-05-18
1162 30,000 30,000 30,000 30,000 5 150,000 2022-05-20
1163 30,100 30,000 30,100 30,040 133 3,996,300 2022-05-16
1164 32,000 30,000 30,000 32,000 1,569 47,072,000 2022-05-23
1165 33,880 32,000 32,000 32,520 36 1,170,800 2022-05-26
1166 30,100 30,100 30,100 30,100 2,305 69,380,500 2022-05-27
1167 33,880 30,000 30,000 33,880 109 3,308,800 2022-05-30
1168 33,880 31,000 33,880 33,880 133 4,238,200 2022-05-31
1169 33,880 30,020 33,880 31,200 23 717,480 2022-06-02
1170 30,000 30,000 30,000 30,000 34 1,020,000 2022-06-03
1171 31,100 31,000 31,100 31,060 50 1,553,000 2022-06-06
1172 32,000 32,000 32,000 32,000 1 32,000 2022-06-13
1173 32,000 32,000 32,000 32,000 2 64,000 2022-06-15
1174 31,100 31,000 31,100 31,100 31 963,800 2022-06-16
1175 31,960 29,000 29,100 29,660 43 1,272,780 2022-06-17
1176 30,000 28,500 29,000 29,460 39 1,149,000 2022-06-20
1177 30,900 30,000 30,000 30,340 32 970,800 2022-06-21
1178 31,500 30,000 31,000 30,840 34 1,049,000 2022-06-29
1179 32,000 31,000 31,000 31,880 35 1,107,000 2022-06-30
1180 31,880 31,880 31,880 31,880 5 159,400 2022-07-05
1181 31,860 31,860 31,860 31,860 5 159,300 2022-07-18
1182 31,860 30,500 31,860 31,280 14 437,880 2022-07-19
1183 32,000 31,800 31,800 32,000 388 12,390,400 2022-07-20
1184 32,000 32,000 32,000 32,000 4 128,000 2022-07-21
1185 31,600 31,600 31,600 31,600 1 31,600 2022-07-22
1186 33,000 31,600 31,600 32,920 53 1,744,800 2022-07-25
1187 33,000 33,000 33,000 33,000 38 1,254,000 2022-07-26
1188 33,000 33,000 33,000 33,000 2 66,000 2022-07-27
1189 36,000 33,000 33,000 35,480 24 813,480 2022-07-28
1190 35,400 35,000 35,000 35,400 113 3,960,200 2022-07-29
1191 31,700 31,700 31,700 31,700 2 63,400 2022-08-04
1192 31,800 31,800 31,800 31,800 2 63,600 2022-08-08
1193 34,500 34,500 34,500 34,500 2 69,000 2022-08-11
1194 31,800 31,800 31,800 31,800 16 508,800 2022-08-12
1195 34,500 34,500 34,500 34,500 2 69,000 2022-08-16
1196 34,000 34,000 34,000 34,000 22 748,000 2022-08-17
1197 31,800 31,800 31,800 31,800 15 477,000 2022-08-18
1198 34,000 34,000 34,000 34,000 24 816,000 2022-08-19
1199 35,000 34,000 35,000 34,140 53 1,843,000 2022-08-22
1200 34,500 34,500 34,500 34,500 1 34,500 2022-08-23
1201 34,120 31,700 34,120 31,700 13 419,360 2022-08-26
1202 30,100 30,000 30,100 30,100 19 571,800 2022-08-29
1203 31,000 31,000 31,000 31,000 15 465,000 2022-08-30
1204 33,500 33,500 33,500 33,500 5 167,500 2022-09-07
1205 32,000 31,000 32,000 31,980 230 7,356,000 2022-09-12
1206 33,480 31,100 31,500 31,460 84 2,642,780 2022-09-13
1207 31,500 31,500 31,500 31,500 16 504,000 2022-09-14
1208 33,420 33,420 33,420 33,420 8 267,360 2022-09-20
1209 31,000 31,000 31,000 31,000 8 248,000 2022-09-21
1210 31,000 31,000 31,000 31,000 2 62,000 2022-09-26
1211 32,000 31,000 32,000 31,980 51 1,631,000 2022-09-28
1212 31,000 30,000 31,000 30,300 48 1,454,300 2022-10-03
1213 30,500 30,000 30,500 30,000 74 2,236,000 2022-10-04
1214 31,000 31,000 31,000 31,000 1 31,000 2022-10-05
1215 30,000 30,000 30,000 30,000 59 1,770,000 2022-10-06
1216 30,500 30,500 30,500 30,500 50 1,525,000 2022-10-12
1217 34,000 30,000 30,000 30,120 93 2,802,000 2022-10-13
1218 30,100 30,100 30,100 30,100 25 752,500 2022-10-17
1219 30,100 30,000 30,100 30,020 20 600,200 2022-10-19
1220 30,500 30,100 30,500 30,100 140 4,214,400 2022-10-21
1221 30,000 30,000 30,000 30,000 3 90,000 2022-10-24
1222 30,000 30,000 30,000 30,000 34 1,020,000 2022-10-25
1223 30,100 30,100 30,100 30,100 5 150,500 2022-10-26
1224 30,100 30,000 30,100 30,000 66 1,980,300 2022-10-27
1225 33,000 33,000 33,000 33,000 8 264,000 2022-10-31
1226 32,900 32,900 32,900 32,900 2 65,800 2022-11-01
1227 31,000 31,000 31,000 31,000 4 124,000 2022-11-08
1228 33,000 33,000 33,000 33,000 5 165,000 2022-11-15
1229 33,000 33,000 33,000 33,000 5 165,000 2022-11-16
1230 34,360 33,000 34,360 34,160 14 478,320 2022-11-17
1231 34,000 33,000 34,000 33,000 13 431,000 2022-11-18
1232 32,000 32,000 32,000 32,000 974 31,168,000 2022-11-21
1233 32,000 32,000 32,000 32,000 421 13,472,000 2022-11-22
1234 31,000 31,000 31,000 31,000 105 3,255,000 2022-11-23
1235 32,000 32,000 32,000 32,000 1 32,000 2022-11-25
1236 31,500 31,000 31,000 31,480 36 1,133,500 2022-11-29
1237 31,900 31,900 31,900 31,900 20 638,000 2022-11-30
1238 31,000 31,000 31,000 31,000 3 93,000 2022-12-05
1239 32,000 32,000 32,000 32,000 1 32,000 2022-12-06
1240 32,000 32,000 32,000 32,000 1 32,000 2022-12-07
1241 32,000 31,100 32,000 31,400 3 94,200 2022-12-09
1242 31,000 30,000 31,000 30,220 7 211,500 2022-12-12
1243 33,000 33,000 33,000 33,000 9 297,000 2022-12-15
1244 32,900 32,900 32,900 32,900 5 164,500 2022-12-16
1245 32,980 32,980 32,980 32,980 1 32,980 2023-01-02
1246 34,000 33,900 34,000 33,900 16 543,400 2023-01-04
1247 33,900 33,900 33,900 33,900 6 203,400 2023-01-06
1248 32,000 32,000 32,000 32,000 1 32,000 2023-01-09
1249 32,000 32,000 32,000 32,000 1 32,000 2023-01-10
1250 32,000 32,000 32,000 32,000 1 32,000 2023-01-12
1251 33,900 33,900 33,900 33,900 2 67,800 2023-01-16
1252 33,700 33,700 33,700 33,700 5 168,500 2023-01-24
1253 33,700 33,400 33,400 33,680 90 3,028,000 2023-01-26
1254 33,800 33,800 33,800 33,800 1 33,800 2023-01-27
1255 33,900 33,900 33,900 33,900 1 33,900 2023-01-30
1256 33,900 33,800 33,800 33,880 80 2,710,000 2023-01-31
1257 34,000 33,900 33,900 33,960 57 1,935,400 2023-02-01
1258 34,000 33,000 34,000 33,500 2 67,000 2023-02-02
1259 33,100 30,500 33,100 32,740 69 2,258,600 2023-02-09
1260 37,500 33,500 33,500 37,480 47,766 1,790,729,000 2023-02-10
1261 36,000 36,000 36,000 36,000 20 720,000 2023-02-13
1262 37,500 36,900 36,900 37,500 4,885 183,142,460 2023-02-16
1263 37,600 37,600 37,600 37,600 7 263,200 2023-02-20
1264 37,600 36,500 37,600 36,500 90 3,296,000 2023-02-24
1265 35,000 35,000 35,000 35,000 1 35,000 2023-02-27
1266 37,500 37,500 37,500 37,500 1 37,500 2023-03-01
1267 37,500 37,500 37,500 37,500 3 112,500 2023-03-03
1268 37,600 35,000 37,600 36,500 185 6,834,300 2023-03-07
1269 38,000 38,000 38,000 38,000 2 76,000 2023-03-09
1270 36,500 36,500 36,500 36,500 74 2,701,000 2023-03-10
1271 37,500 36,500 36,500 36,540 27 986,500 2023-03-14
1272 37,900 36,500 36,540 37,020 30 1,110,480 2023-03-15
1273 36,500 36,500 36,500 36,500 8 292,000 2023-03-16
1274 37,000 36,500 36,600 36,580 35 1,280,300 2023-03-20
1275 36,100 36,100 36,100 36,100 1 36,100 2023-03-23
1276 36,900 36,900 36,900 36,900 2 73,800 2023-03-24
1277 37,800 37,800 37,800 37,800 1 37,800 2023-03-28
1278 37,880 37,880 37,880 37,880 1 37,880 2023-03-30
1279 36,200 36,200 36,200 36,200 2 72,400 2023-03-31
1280 37,800 37,800 37,800 37,800 2 75,600 2023-04-03
1281 37,700 37,700 37,700 37,700 1 37,700 2023-04-05
1282 37,480 35,000 37,480 35,300 54 1,932,460 2023-04-10
1283 35,500 35,200 35,500 35,440 10 354,400 2023-04-12
1284 36,000 36,000 36,000 36,000 3 108,000 2023-04-13
1285 36,000 35,000 36,000 35,120 53 1,861,400 2023-04-14
1286 35,500 35,500 35,500 35,500 3 106,500 2023-04-18
1287 35,500 35,200 35,500 35,500 544 19,156,000 2023-04-19
1288 35,000 35,000 35,000 35,000 5 175,000 2023-04-21
1289 35,000 35,000 35,000 35,000 3 105,000 2023-04-24
1290 35,000 35,000 35,000 35,000 2 70,000 2023-05-02
1291 35,000 35,000 35,000 35,000 11 385,000 2023-05-03
1292 35,000 35,000 35,000 35,000 1 35,000 2023-05-04
1293 36,000 36,000 36,000 36,000 1 36,000 2023-05-05
1294 36,000 36,000 36,000 36,000 2 72,000 2023-05-08
1295 35,500 35,500 35,500 35,500 2 71,000 2023-05-12
1296 34,900 34,900 34,900 34,900 3 104,700 2023-05-18
1297 33,000 32,600 33,000 32,660 174 5,683,600 2023-05-19
1298 33,000 32,000 32,500 32,200 12 385,500 2023-05-23
1299 32,000 29,400 32,000 29,400 4,648 136,681,000 2023-05-24
1300 29,500 29,500 29,500 29,500 1 29,500 2023-06-06
1301 33,500 30,000 30,000 31,760 4 127,000 2023-06-07
1302 31,760 31,760 31,760 31,760 6 190,560 2023-06-09
1303 32,000 32,000 32,000 32,000 2 64,000 2023-06-12
1304 33,500 33,500 33,500 33,500 2 67,000 2023-06-13
1305 34,000 31,000 31,000 33,980 26 832,800 2023-06-14
1306 33,980 32,800 32,800 33,980 117 3,855,380 2023-06-19
1307 33,000 33,000 33,000 33,000 5 165,000 2023-06-23
1308 31,000 31,000 31,000 31,000 1 31,000 2023-06-27
1309 30,700 30,000 30,700 30,600 37 1,132,200 2023-06-28
1310 30,600 30,600 30,600 30,600 17 520,200 2023-06-30
1311 30,600 30,600 30,600 30,600 207 6,334,200 2023-07-03
1312 32,800 32,800 32,800 32,800 38 1,246,400 2023-07-07
1313 30,000 30,000 30,000 30,000 68 2,040,000 2023-07-18
1314 32,800 30,300 32,800 30,300 62 1,903,600 2023-07-19
1315 32,800 32,800 32,800 32,800 6 196,800 2023-07-20
1316 32,800 32,800 32,800 32,800 4 131,200 2023-07-21
1317 32,800 32,700 32,700 32,760 10 327,600 2023-07-25
1318 32,700 32,700 32,700 32,700 1 32,700 2023-07-26
1319 31,500 31,000 31,000 31,020 52 1,613,000 2023-07-28
1320 31,000 31,000 31,000 31,000 12 372,000 2023-07-06
1321 31,000 30,000 31,000 30,060 78 2,344,400 2023-07-31
1322 30,060 30,000 30,060 30,020 57 1,711,200 2023-08-04
1323 30,100 30,000 30,100 30,020 40 1,201,000 2023-08-09
1324 31,000 31,000 31,000 31,000 41 1,271,000 2023-08-14
1325 31,900 31,900 31,900 31,900 1 31,900 2023-08-15
1326 31,880 31,880 31,880 31,880 1 31,880 2023-08-22
1327 30,200 30,200 30,200 30,200 1 30,200 2023-08-30
1328 31,500 30,000 30,200 30,180 69 2,082,500 2023-09-04
1329 31,400 31,380 31,380 31,400 2 62,780 2023-09-05
1330 31,360 31,360 31,360 31,360 3 94,080 2023-09-06
1331 30,000 30,000 30,000 30,000 14 420,000 2023-09-11
1332 30,000 30,000 30,000 30,000 35 1,050,000 2023-09-12
1333 30,100 30,000 30,100 30,080 13 391,000 2023-09-14
1334 30,020 30,020 30,020 30,020 4 120,080 2023-09-15
1335 31,400 31,400 31,400 31,400 2 62,800 2023-09-19
1336 31,400 31,400 31,400 31,400 246 7,724,400 2023-09-20
1337 31,400 31,400 31,400 31,400 246 7,724,400 2023-09-22
1338 31,000 31,000 31,000 31,000 54 1,674,000 2023-09-25
1339 30,020 30,000 30,020 30,000 124 3,720,120 2023-09-26
1340 30,020 30,020 30,020 30,020 5 150,100 2023-09-27
1341 31,000 31,000 31,000 31,000 2 62,000 2023-09-28
1342 31,000 30,000 30,020 30,020 328 9,846,020 2023-09-29
1343 30,100 30,100 30,100 30,100 149 4,484,900 2023-10-02
1344 30,100 30,100 30,100 30,100 40 1,204,000 2023-10-03
1345 30,100 30,100 30,100 30,100 1 30,100 2023-10-04
1346 31,000 30,800 30,800 31,000 449 13,830,400 2023-10-05
1347 30,500 30,500 30,500 30,500 70 2,135,000 2023-10-10
1348 30,100 30,020 30,100 30,100 99 2,979,580 2023-10-11
1349 30,100 30,100 30,100 30,100 10 301,000 2023-10-12
1350 30,900 30,900 30,900 30,900 4 123,600 2023-10-13
1351 31,000 30,100 31,000 30,660 13 398,500 2023-10-16
1352 30,100 30,100 30,100 30,100 2 60,200 2023-10-18
1353 30,100 30,100 30,100 30,100 10 301,000 2023-10-24
1354 30,100 30,100 30,100 30,100 127 3,822,700 2023-10-25
1355 30,100 30,100 30,100 30,100 2 60,200 2023-11-01
1356 30,100 30,100 30,100 30,100 3 90,300 2023-11-02
1357 30,020 30,020 30,020 30,020 20 600,400 2023-11-03
1358 31,000 31,000 31,000 31,000 6 186,000 2023-11-15
1359 31,000 31,000 31,000 31,000 4 124,000 2023-11-16
1360 31,000 31,000 31,000 31,000 1 31,000 2023-11-17
1361 30,100 29,100 30,100 29,740 28 832,560 2023-11-22
1362 29,500 29,500 29,500 29,500 2 59,000 2023-11-23
1363 29,500 29,500 29,500 29,500 4 118,000 2023-11-24
1364 31,000 29,000 31,000 29,100 61 1,775,400 2023-11-30
1365 29,100 29,100 29,100 29,100 14 407,400 2023-12-04
1366 29,100 29,100 29,100 29,100 1 29,100 2023-12-06
1367 29,600 29,600 29,600 29,600 5 148,000 2023-12-08
1368 31,000 29,600 29,600 29,620 51 1,511,000 2023-12-18
1369 31,000 29,600 29,600 31,000 11 327,000 2023-12-19
1370 30,900 29,300 30,900 29,700 99 2,940,700 2023-12-25
1371 30,000 30,000 30,000 30,000 169 5,070,000 2023-12-26
1372 30,000 30,000 30,000 30,000 41 1,230,000 2023-12-27
1373 29,400 29,400 29,400 29,400 2 58,800 2023-12-28
1374 30,000 30,000 30,000 30,000 4 120,000 2024-01-02
1375 31,000 31,000 31,000 31,000 3 93,000 2024-01-04
1376 31,400 31,360 31,360 31,380 97 3,043,900 2023-09-08
1377 30,000 29,300 29,600 29,460 51 1,509,000 2024-01-17
1378 31,100 31,100 31,100 31,100 1 31,100 2024-01-22
1379 30,800 30,800 30,800 30,800 291 8,962,800 2024-01-23
1380 31,000 31,000 31,000 31,000 68 2,108,000 2024-01-24
1381 31,000 31,000 31,000 31,000 28 868,000 2024-01-26
1382 34,900 34,900 34,900 34,900 1 34,900 2024-01-30
1383 34,800 34,800 34,800 34,800 9 313,200 2024-02-02
1384 36,700 34,800 34,800 35,120 14 491,800 2024-02-05
1385 36,700 36,700 36,700 36,700 1 36,700 2024-02-06
1386 32,000 32,000 32,000 32,000 10 320,000 2024-02-07
1387 35,100 35,100 35,100 35,100 2 70,200 2024-02-08
1388 35,000 35,000 35,000 35,000 2 70,000 2024-02-14
1389 35,100 35,100 35,100 35,100 2 70,200 2024-02-15
1390 35,500 35,000 35,100 35,200 80 2,815,900 2024-02-19
1391 35,500 35,200 35,200 35,480 64 2,270,800 2024-02-20
1392 35,500 35,000 35,000 35,400 22 770,900 2024-02-22
1393 35,500 35,500 35,500 35,500 5 177,500 2024-02-26
1394 36,000 35,500 35,500 36,000 66 2,344,000 2024-02-27
1395 36,000 36,000 36,000 36,000 12 432,000 2024-02-28
1396 36,000 36,000 36,000 36,000 46 1,656,000 2024-02-29
1397 34,000 31,200 34,000 31,780 138 4,385,900 2024-03-01
1398 35,900 35,900 35,900 35,900 1 35,900 2024-03-05
1399 35,900 35,900 35,900 35,900 2 71,800 2024-03-07
1400 35,900 35,900 35,900 35,900 1 35,900 2024-03-13
1401 35,900 34,000 35,900 34,920 24 837,900 2024-03-14
1402 34,000 34,000 34,000 34,000 9 306,000 2024-03-15
1403 35,900 33,900 33,900 35,900 15 534,500 2024-03-18
1404 34,000 34,000 34,000 34,000 25 850,000 2024-03-20
1405 33,100 32,600 33,100 32,680 7 228,700 2024-03-25
1406 32,600 32,600 32,600 32,600 5 163,000 2024-03-26
1407 33,000 33,000 33,000 33,000 1 33,000 2024-03-27
1408 34,000 33,000 34,000 33,160 32 1,061,000 2024-03-29
1409 34,000 34,000 34,000 34,000 8 272,000 2024-04-02
1410 34,000 34,000 34,000 34,000 14 476,000 2024-04-05
1411 33,000 33,000 33,000 33,000 1 33,000 2024-04-08
1412 33,000 33,000 33,000 33,000 2 66,000 2024-04-09
1413 35,500 34,000 34,000 34,080 21 715,500 2024-04-10
1414 34,000 34,000 34,000 34,000 6 204,000 2024-04-11
1415 33,100 32,000 33,100 32,280 78 2,518,600 2024-04-17
1416 32,100 32,100 32,100 32,100 10 321,000 2024-04-23
1417 34,000 33,000 33,000 33,500 2 67,000 2024-04-29
1418 32,000 32,000 32,000 32,000 52 1,664,000 2024-04-30
1419 34,000 34,000 34,000 34,000 1 34,000 2024-05-01
1420 33,900 33,900 33,900 33,900 19 644,100 2024-05-08
1421 33,000 29,500 32,120 30,200 129 4,101,880 2024-05-13
1422 30,000 30,000 30,000 30,000 20 600,000 2024-05-15
1423 33,000 33,000 33,000 33,000 3 99,000 2024-05-17
1424 30,060 30,060 30,060 30,060 30 901,800 2024-05-21
1425 30,600 30,600 30,600 30,600 14 428,400 2024-05-28
1426 33,900 33,900 33,900 33,900 3 101,700 2024-05-29
1427 33,900 33,700 33,700 33,860 106 3,590,100 2024-06-06
1428 33,900 33,900 33,900 33,900 1 33,900 2024-06-10
1429 34,000 30,000 34,000 30,080 102 3,071,100 2024-06-12
1430 30,020 30,020 30,020 30,020 1 30,020 2024-06-14
1431 33,900 33,900 33,900 33,900 2 67,800 2024-07-17
1432 33,900 33,900 33,900 33,900 2 67,800 2024-07-30
1433 30,120 30,120 30,120 30,120 19 572,280 2024-07-31
1434 33,900 33,900 33,900 33,900 6 203,400 2024-08-01
1435 33,800 33,800 33,800 33,800 2 67,600 2024-08-02
1436 32,000 31,000 32,000 31,000 500 15,502,000 2024-08-06
1437 33,800 33,800 33,800 33,800 1 33,800 2024-08-07
1438 33,800 33,800 33,800 33,800 1 33,800 2024-08-08
1439 33,500 33,500 33,500 33,500 1 33,500 2024-08-16
1440 33,500 33,500 33,500 33,500 8 268,000 2024-08-19
1441 33,000 33,000 33,000 33,000 2 66,000 2024-08-21
1442 33,000 30,200 33,000 30,360 14 435,620 2024-08-22
1443 32,900 30,200 32,900 30,200 15 455,700 2024-08-26
1444 32,500 32,500 32,500 32,500 1 32,500 2024-09-02
1445 32,500 30,500 32,500 31,500 2 63,000 2024-09-04
1446 32,500 32,500 32,500 32,500 8 260,000 2024-09-06
1447 31,500 30,500 31,500 31,000 2 62,000 2024-09-09
1448 33,000 33,000 33,000 33,000 1 33,000 2024-09-12
1449 30,520 30,520 30,520 30,520 19 579,880 2024-09-13
1450 33,000 33,000 33,000 33,000 10 330,000 2024-09-16
1451 30,520 30,520 30,520 30,520 30 915,600 2024-09-17
1452 30,520 30,520 30,520 30,520 2 61,040 2024-09-23
1453 32,000 31,000 31,000 31,000 339 10,511,000 2024-09-26
1454 31,800 31,020 31,020 31,800 2 62,820 2024-09-27
1455 31,000 31,000 31,000 31,000 35 1,085,000 2024-09-30
1456 32,000 31,000 32,000 31,000 4 126,000 2024-10-02
1457 32,000 32,000 32,000 32,000 1 32,000 2024-10-03
1458 30,700 30,700 30,700 30,700 3 92,100 2024-10-04
1459 32,000 32,000 32,000 32,000 4 128,000 2024-10-07
1460 30,800 30,800 30,800 30,800 3 92,400 2024-10-08
1461 32,000 32,000 32,000 32,000 1 32,000 2024-10-09
1462 31,000 30,900 30,900 31,000 4,102 127,160,000 2024-10-10
1463 32,000 32,000 32,000 32,000 27 864,000 2024-10-14
1464 32,000 32,000 32,000 32,000 1 32,000 2024-10-15
1465 31,000 31,000 31,000 31,000 4 124,000 2024-10-17
1466 30,000 30,000 30,000 30,000 80 2,400,000 2024-10-22
1467 32,020 30,120 30,120 30,540 9 274,880 2024-10-25
1468 32,500 31,000 31,000 31,500 6 189,000 2024-10-28
1469 31,000 31,000 31,000 31,000 270 8,370,000 2024-10-29
1470 32,500 32,400 32,400 32,480 11 357,180 2024-10-31
1471 32,000 32,000 32,000 32,000 1 32,000 2024-11-04
1472 32,000 30,500 30,500 31,840 9 286,500 2024-11-05
1473 32,000 32,000 32,000 32,000 3 96,000 2024-11-07
1474 31,000 31,000 31,000 31,000 6 186,000 2024-11-21
1475 31,900 31,900 31,900 31,900 4 127,600 2024-11-28
1476 32,000 31,900 31,900 32,000 22 703,800 2024-11-29
1477 31,000 31,000 31,000 31,000 14 434,000 2024-12-02
1478 31,000 31,000 31,000 31,000 10 310,000 2024-12-03
1479 31,000 30,400 31,000 30,500 305 9,302,600 2024-12-04
1480 30,520 30,520 30,520 30,520 6 183,120 2024-12-06
1481 30,520 30,520 30,520 30,520 35 1,068,200 2024-12-10
1482 30,520 30,520 30,520 30,520 5 152,600 2024-12-12
1483 30,540 30,500 30,520 30,520 253 7,721,580 2024-12-17
№ Prices Traded
High Low Volume Value Date
1 100 100 140,000 14,000,000 2015-11-02
2 100 100 2,650 265,000 2015-11-03
3 30,000 30,000 18,000 540,000,000 2022-03-22
4 35,000 35,000 11,666 408,310,000 2022-07-18
5 36,000 36,000 41,583 1,496,988,000 2022-08-19

Talkh-Chikher (TCK)

Address:
Phone: 98555575
Fax: 976-11-633377
Name of Director/CEO: Myagmar.Вazar-Uugan
Email: info@talkh-chikhеr.m
Established date: 1984-07-04
Listed date: 1999-11-11
Registration № 2074575
State Registration № 9010001092
Stock type: Common
Business description: Food & Bewerages
Business description:
Auxiliary activities:
Operation status: Normal
ISIN: MN00TCK00222

Licenses, patents and trademarks owned

# Type of Licenses, patents and trademarks Date of acquisition issued organization Duration Date of expiry/cancellation File

Information of a controlled and/or subsidiary company

# Type Name Address Principal activities

Branches and Representative Offices of the Company

# Name Address

Employee turnover ratio

# Type Amount Percentage Date

Authorized officials

Last update date: N/A
№ Lastname Firstname Position Percentage of shares held

Board of Directors

Last update date: 2017-07-26
№ Lastname Firstname Membership Percentage of shares held
1 Dorjpurev Bayarsaikhan Independent board member 0 %
2 Luvsansuren Damdinsuren Board member 0 %
3 Khashbat Giimaa Board member 0 %
4 Francis Lee Bun Kim Board member 0 %
5 Narantsetseg Munkhtsetseg Board member 0 %
6 Dashdonoi Tsenddorj Board member 0 %
7 Khaltmaa Battuul Board member 33.21 %
8 Jigjid-Khaltmaa Tsendbayar Board member 19.14 %
9 Banzragch Oyunmaa Board Chairman 0 %

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: N/A
№ Lastname Firstname Position in the company Contact number

Influential shareholders

Last update date: 2023-08-08
№ Lastname Firstname Percentage of shares held Ownership stake in other companies Affiliated persons
1 Khaltmaa Battulga 18.94 % None None
2 Khaltmaa Battuul 33.21 % None None
3 KHALTMAA BATTULGA 18.94 % None None
4 KHALTMAA TSENDBAYAR 19.14 % None None
5 Battuul Erkhes 14.3 % None None

History of influential shareholders

№ Lastname Firstname Percent Date
1 Battuul Erkhes 14.3 % 2023-08-08
2 KHALTMAA BATTULGA 18.94 % 2018-07-31
3 KHALTMAA TSENDBAYAR 19.14 % 2018-07-31
4 Khaltmaa Battulga 18.94 % 2017-07-26
5 Khaltmaa Battuul 33.21 % 2017-07-26

Authorized officials

№ Lastname Firstname Position

Board of Directors

№ Lastname Firstname Position
1 Dorjpurev Bayarsaikhan
2 Luvsansuren Damdinsuren Board member
3 Khashbat Giimaa Board member
4 Francis Lee Bun Kim Board member
5 Narantsetseg Munkhtsetseg Board member
6 Dashdonoi Tsenddorj Board member
7 Khaltmaa Battuul Board member
8 Jigjid-Khaltmaa Tsendbayar Board member
9 Banzragch Oyunmaa Chairman

Shareholders with 5% interest

№ Lastname Firstname Position Share
1 Khaltmaa Battulga uncertain 18.94 %
2 Khaltmaa Battuul 33.21 %
3 KHALTMAA BATTULGA 18.94 %
4 KHALTMAA TSENDBAYAR uncertain 19.14 %
5 Battuul Erkhes 14.3 %

Balance sheet

  • Total assets 92,684,604,473
  • Total liabilities 18,459,626,574
  • Total owner`s equity 74,224,977,899
  • Issued shares 1,023,703

Income statement

  • Sales revenue58,485,152,713
  • Cost of sales 44,653,901,987
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 13,831,250,727
  • Net income 3,181,642,798
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 72,506

Ratios

  • Return on Assets /ROA/ 0.0343
  • Return on Equity /ROE/ 0.0429
  • Return on Total Assets /ROTA/ 0.1492
  • Earnings per share /EPS/ 13510.9995
  • Price earnings ratio (P/E Ratio) 2.176

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,023,703

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 400.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 79,550,093,400
  • Total liabilities 15,474,252,400
  • Total owner`s equity 64,075,841,000
  • Issued shares 1,023,703

Income statement

  • Sales revenue100,857,714,500
  • Cost of sales 68,945,160,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 6,400,531,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 62,592

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0805
  • Earnings per share /EPS/ 6252.3322
  • Price earnings ratio (P/E Ratio) 5.262

Balance sheet

  • Total assets 77,940,352,000
  • Total liabilities 17,426,531,600
  • Total owner`s equity 60,513,820,400
  • Issued shares 1,023,703

Income statement

  • Sales revenue44,463,673,800
  • Cost of sales 33,055,046,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,838,510,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 59,113

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0364
  • Earnings per share /EPS/ 2772.7872
  • Price earnings ratio (P/E Ratio) 11.4975

Balance sheet

  • Total assets 76,491,466,800
  • Total liabilities 18,816,157,000
  • Total owner`s equity 57,675,309,800
  • Issued shares 1,023,703

Income statement

  • Sales revenue75,804,212,800
  • Cost of sales 56,582,872,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 5,140,222,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 56,340

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0672
  • Earnings per share /EPS/ 5021.2048
  • Price earnings ratio (P/E Ratio) 5.4768

Balance sheet

  • Total assets 78,960,139,300
  • Total liabilities 24,682,210,200
  • Total owner`s equity 54,277,929,100
  • Issued shares 1,023,703

Income statement

  • Sales revenue34,929,608,500
  • Cost of sales 26,551,805,300
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,742,841,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 53,021

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0221
  • Earnings per share /EPS/ 1702.4876
  • Price earnings ratio (P/E Ratio) 9.398

Balance sheet

  • Total assets 0
  • Total liabilities 0
  • Total owner`s equity 0
  • Issued shares 1,023,703

Income statement

  • Sales revenue0
  • Cost of sales 0
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 0
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 0

Ratios

  • Return on Assets /ROA/
  • Return on Equity /ROE/
  • Return on Total Assets /ROTA/
  • Earnings per share /EPS/ 0
  • Price earnings ratio (P/E Ratio) 0

Balance sheet

  • Total assets 73,009,137,600
  • Total liabilities 20,474,050,200
  • Total owner`s equity 52,535,087,400
  • Issued shares 1,023,703

Income statement

  • Sales revenue63,054,273,900
  • Cost of sales 47,695,210,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 3,035,955,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 51,319

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0416
  • Earnings per share /EPS/ 2965.6605
  • Price earnings ratio (P/E Ratio) 4.7881

Balance sheet

  • Total assets 72,809,687,200
  • Total liabilities 22,492,376,100
  • Total owner`s equity 50,317,311,100
  • Issued shares 1,023,703

Income statement

  • Sales revenue28,848,382,700
  • Cost of sales 21,927,330,500
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 818,179,300
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 49,152

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0112
  • Earnings per share /EPS/ 799.235
  • Price earnings ratio (P/E Ratio) 15.64

Balance sheet

  • Total assets 70,354,231,300
  • Total liabilities 20,855,099,500
  • Total owner`s equity 49,499,131,800
  • Issued shares 1,023,703

Income statement

  • Sales revenue54,855,827,200
  • Cost of sales 40,885,590,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,456,036,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 48,353

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0349
  • Earnings per share /EPS/ 2399.1693
  • Price earnings ratio (P/E Ratio) 5.5478

Balance sheet

  • Total assets 62,506,953,500
  • Total liabilities 14,712,666,400
  • Total owner`s equity 47,794,287,100
  • Issued shares 1,023,703

Income statement

  • Sales revenue25,319,500,800
  • Cost of sales 19,211,739,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 751,192,100
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 46,688

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.012
  • Earnings per share /EPS/ 733.7989
  • Price earnings ratio (P/E Ratio) 23.1671

Balance sheet

  • Total assets 58,257,479,400
  • Total liabilities 11,214,384,400
  • Total owner`s equity 47,043,095,000
  • Issued shares 1,023,703

Income statement

  • Sales revenue46,603,538,500
  • Cost of sales 35,519,760,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,975,907,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 45,954

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0339
  • Earnings per share /EPS/ 1930.1573
  • Price earnings ratio (P/E Ratio) 9.8438

Balance sheet

  • Total assets 54,416,194,400
  • Total liabilities 8,681,154,000
  • Total owner`s equity 45,735,040,400
  • Issued shares 1,023,703

Income statement

  • Sales revenue20,076,156,600
  • Cost of sales 15,176,583,400
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 667,853,200
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 44,676

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0123
  • Earnings per share /EPS/ 652.3896
  • Price earnings ratio (P/E Ratio) 30.7485

Balance sheet

  • Total assets 54,157,642,400
  • Total liabilities 9,090,455,200
  • Total owner`s equity 45,067,187,200
  • Issued shares 1,023,703

Income statement

  • Sales revenue36,427,388,900
  • Cost of sales 27,286,701,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,128,017,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 44,024

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0208
  • Earnings per share /EPS/ 1101.8987
  • Price earnings ratio (P/E Ratio) 23.5956

Balance sheet

  • Total assets 49,867,537,500
  • Total liabilities 5,252,589,800
  • Total owner`s equity 44,614,947,700
  • Issued shares 1,023,703

Income statement

  • Sales revenue16,369,016,500
  • Cost of sales 12,127,246,000
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 675,777,500
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 43,582

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0136
  • Earnings per share /EPS/ 660.1304
  • Price earnings ratio (P/E Ratio) 33.3267

Balance sheet

  • Total assets 47,678,561,500
  • Total liabilities 3,739,391,300
  • Total owner`s equity 43,939,170,200
  • Issued shares 1,023,703

Income statement

  • Sales revenue32,597,861,900
  • Cost of sales 24,211,924,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,303,259,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 42,922

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0273
  • Earnings per share /EPS/ 1273.0837
  • Price earnings ratio (P/E Ratio) 14.9715

Balance sheet

  • Total assets 37,745,442,300
  • Total liabilities 4,143,452,700
  • Total owner`s equity 33,601,989,600
  • Issued shares 1,023,703

Income statement

  • Sales revenue16,581,421,800
  • Cost of sales 11,991,381,900
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 666,643,000
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 32,824

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0177
  • Earnings per share /EPS/ 651.2074
  • Price earnings ratio (P/E Ratio) 29.9444

Balance sheet

  • Total assets 37,362,465,000
  • Total liabilities 4,427,118,400
  • Total owner`s equity 32,935,346,600
  • Issued shares 1,023,703

Income statement

  • Sales revenue36,289,987,800
  • Cost of sales 26,678,692,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,556,039,600
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 32,173

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0684
  • Earnings per share /EPS/ 2496.8566
  • Price earnings ratio (P/E Ratio) 7.922

Balance sheet

  • Total assets 37,197,431,900
  • Total liabilities 13,613,544,100
  • Total owner`s equity 23,583,887,800
  • Issued shares 1,023,703

Income statement

  • Sales revenue17,770,632,000
  • Cost of sales 12,788,176,800
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,492,079,700
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 23,038

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0401
  • Earnings per share /EPS/ 1457.5318
  • Price earnings ratio (P/E Ratio) 12.6927

Balance sheet

  • Total assets 35,656,194,900
  • Total liabilities 13,564,386,800
  • Total owner`s equity 22,091,808,100
  • Issued shares 1,023,703

Income statement

  • Sales revenue33,382,802,000
  • Cost of sales 24,430,125,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,334,643,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 21,580

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0655
  • Earnings per share /EPS/ 2280.5867
  • Price earnings ratio (P/E Ratio) 8.5987

Balance sheet

  • Total assets 28,748,068,000
  • Total liabilities 8,990,903,300
  • Total owner`s equity 19,757,164,700
  • Issued shares 1,023,703

Income statement

  • Sales revenue24,931,926,500
  • Cost of sales 17,428,311,200
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 2,229,972,800
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 19,300

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0776
  • Earnings per share /EPS/ 2178.3396
  • Price earnings ratio (P/E Ratio) 7.368

Balance sheet

  • Total assets 27,435,966,200
  • Total liabilities 9,158,127,500
  • Total owner`s equity 18,277,838,700
  • Issued shares 1,023,703

Income statement

  • Sales revenue11,255,959,300
  • Cost of sales 8,284,575,100
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 750,646,800
  • Net income 0
  • Dividend /common/ 100.000
  • Dividend /preferred/ 0.000
  • Book value per share 17,855

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0274
  • Earnings per share /EPS/ 733.2662
  • Price earnings ratio (P/E Ratio) 17.047

Balance sheet

  • Total assets 33,277,517,975
  • Total liabilities 15,750,326,031
  • Total owner`s equity 17,527,191,944
  • Issued shares 1,023,703

Income statement

  • Sales revenue20,688,667,600
  • Cost of sales 15,657,836,092
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 1,385,664,826
  • Net income 0
  • Dividend /common/ 100.000
  • Dividend /preferred/ 100.000
  • Book value per share 17,121

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0416
  • Earnings per share /EPS/ 1353.5809
  • Price earnings ratio (P/E Ratio) 7.7941

Balance sheet

  • Total assets 14,470,795,900
  • Total liabilities 11,305,958,300
  • Total owner`s equity 3,164,837,600
  • Issued shares 1,023,703

Income statement

  • Sales revenue0
  • Cost of sales 12,470,937,700
  • Түрээсийн орлого0
  • Борлуулалтын орлого0
  • Ногдол ашгийн орлого0
  • Эрхийн шимтгэлийн орлого0
  • Бусад орлого0
  • Gross profit 999,679,400
  • Net income 0
  • Dividend /common/ 0.000
  • Dividend /preferred/ 0.000
  • Book value per share 3,092

Ratios

  • Return on Assets /ROA/ 0
  • Return on Equity /ROE/ 0
  • Return on Total Assets /ROTA/ 0.0691
  • Earnings per share /EPS/ 976.5326
  • Price earnings ratio (P/E Ratio)
№ Company name Symbol Description Publish date Download Name of auditor and date of auditing
1 Talkh-Chikher TCK 2024 year 2 Quarterly reports 2024-08-07 0000-00-00 N/A
2 Talkh-Chikher TCK 2023 year 4 Quarterly reports 2024-02-26 2024-03-25 N/A
3 Talkh-Chikher TCK 2022 year 4 Quarterly reports 2023-02-20 0000-00-00 N/A
4 Talkh-Chikher TCK 2022 year 2 Quarterly reports 2022-07-28 0000-00-00 N/A
5 Talkh-Chikher TCK 2021 year 4 Quarterly reports 2022-02-15 0000-00-00 N/A
6 Talkh-Chikher TCK 2021 year 2 Quarterly reports 2021-07-26 0000-00-00 N/A
7 Talkh-Chikher TCK 2021 year 1 Quarterly reports 2021-04-29 2021-03-15 N/A
8 Talkh-Chikher TCK 2020 year 4 Quarterly reports 2021-03-01 0000-00-00
9 Talkh-Chikher TCK 2020 year 2 Quarterly reports 2020-07-23 0000-00-00
10 Talkh-Chikher TCK 2019 year 4 Quarterly reports 2020-02-13 2020-03-28
11 Talkh-Chikher TCK 2019 year 2 Quarterly reports 2019-08-02 0000-00-00
12 Talkh-Chikher TCK 2018 year 4 Quarterly reports 2019-02-19 0000-00-00
13 Talkh-Chikher TCK 2018 year 2 Quarterly reports 2018-07-31 0000-00-00
14 Talkh-Chikher TCK 2017 year 4 Quarterly reports 2018-02-15 0000-00-00 N/A
15 Talkh-Chikher TCK 2017 year 2 Quarterly reports 2017-08-11 0000-00-00 N/A
16 Talkh-Chikher TCK 2016 year 4 Quarterly reports 2017-02-15 N/A
17 Talkh-Chikher TCK 2016 year 2 Quarterly reports 2016-07-28 N/A
18 Talkh-Chikher TCK 2015 year 4 Quarterly reports 2016-04-15 N/A
19 Talkh-Chikher TCK 2015 year 2 Quarterly reports 2015-07-24 N/A
20 Talkh-Chikher TCK 2014 year 4 Quarterly reports 2015-02-17 N/A
21 Talkh-Chikher TCK 2013 year 4 Quarterly reports 2014-03-03 N/A
22 Talkh-Chikher TCK 2013 year 2 Quarterly reports 2013-09-06 N/A
23 Talkh-Chikher TCK 2012 year 4 Quarterly reports 2013-02-27 N/A
24 Talkh-Chikher TCK 2010 year 4 Quarterly reports 2011-03-22 N/A

Contractual changes in assets

Changes in asset above 10% of compay's total asset

№ Company name Symbol Description Date Download
1 Talkh-Chikher TCK 2022 оны үйл ажиллагааны тайлан 2023-07-17
2 Talkh-Chikher TCK Annual report 2016 2017-07-26

Newly introduced technology, products and services

Changes in operation

Tender offer

Being in a court as a claimant/ defendant

Resolution to liquidate the company

Proven guilty by court

Person/legal entity that became insolvent

Shareholder meeting: ( General )

Date of Shareholders' meeting: 2020-04-20 __:__ hour
Record date: 2020-04-03
Declaration date: 2020-03-16
Channels of public announcement /year, month, day and publication №/: ntv television, C1 television dialy newspress, ardchilal times newspress
Meeting venue: If shareholders want to participate in the e-meeting, please register in the official Facebook group of shareholders of Talkh-Chikher JSC.
Meeting agenda: If shareholders want to participate in the e-meeting, please register in the official Facebook group of shareholders of Talkh-Chikher JSC. The registration deadline for shareholders entitled to participate in the meeting will be April 3, 2020. Agenda of the meeting: 1. To discuss and approve the conclusion of the Board of Directors on the company's 2019 activity report and financial statements, 2. Approve the company's business plan for 2020, 3. Approval of the salary of the members of the Board of Directors and the budget of the Board of Directors for 2020, 4. Dividend distribution, Proceedings of the conference can be found by visiting in person or at www.talkh-chikher.mn.
Resolution: BOARD OF DIRECTORS OF “TALKH CHIKHER” JSC 2020-03-11 № BOARD OF DIRECTORS OF 02
Members of Organizing committee of the meeting: 1.Tamiraa 2. Ulziibayar 3.Namiruun 4 Amarjargal 5. Enkhchimeg 6.Myagmarsuren 7. Batnasan 8.Erdenetsetseg 9.Bathuyag 10.Tsetseglen
Contact number: Contact phone number: 9913-4516, 9855-5575
Date of public announcement by MSE: 2020-04-06

Shareholders' meeting resolutions / Talkh-Chikher

Shareholder meeting: Annual
Date of meeting 2017-04-28 14:0 hour
Venue of meeting: Conference hall of the Company headquarter
Attendance: 52 %
Shareholders' meeting resolutions
Resolutions Download
Other discussed issues

Board decisions

Other information

№ Year News

Announcements and notices

№ Headline Date of release
1 DIVIDEND DECLARATION BY “TALKH CHIKHER" JSC 2024-02-21 11:17:23
2 “TALKH-CHIKHER” JSC PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2023 2023-08-22 09:26:49
3 ‘TALKH-CHIKHER’ JSC HAS PRESENTED ITS OPERATIONAL AND FINANCIAL REPORT FOR THE FIRST HALF OF 2022. 2022-08-17 11:52:28
4 DIVIDEND DECLARATION BY "TALKH CHIKHER" JSC 2022-02-22 17:58:21
5 DIVIDEND DECLARATION BY "TALKH-CHIKHER" JSC 2022-02-17 17:15:56
6 "TALKH CHIKHER" JSC TO PAY DIVIDENDS 2021-02-10 11:06:44
7 “TALKH CHIKHER" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2020-08-10 16:12:07
8 "TALKH CHIKHER" JSC'S SHAREHOLDERS' MEETING TO BE HELD VIRTUALLY 2020-04-03 13:51:02
9 'TALKH CHIKHER' JSC TO PAY DIVIDENDS 2020-02-19 09:28:59
10 "TALKH CHIKHER" JSC PRESENTS ITS 2019 SEMI-ANNUAL REPORT TO PUBLIC AT MSE 2019-08-20 16:48:22
11 'TALKH CHIKHER' JSC TO PAY DIVIDENDS 2019-02-19 11:44:24
12 “TALKH CHIKHER” JSC TO DISTRIBUTE DIVIDENDS 2018-02-15 09:34:12
13 "TALKH CHIKHER" JSC PRESENTS ITS 2017 SEMI-ANNUAL OPERATIONAL AND FINANCIAL REPORT TO PUBLIC 2017-08-18 11:53:32
14 "TALKH CHIKHER" JSC TO HOLD PUBLIC REPORTING EVENT AT MSE 2017-08-15 17:17:00

About us

News

Listed companies

Membership

Trading

Mineral Commodities Trading

Transparency

Law and Regulations

Mongolian Stock Exchange © 2024