Trade Reports

Quarterly
- 2022
  - I quarter
  - III quarter
- 2023
  - I quarter
Annual
- 2016
- 2017
- 2018
- 2019
- 2020
- 2021
- 2022

Index

49490.32

( 100.17 0.2% )

Index	Unit	Change
Top 20 Index	49490.32	100.17
MSE A Index	19137.94	0
MSE B Index	14882.32	0

News

NOVEMBER 21, TRADING REPORT

2024-11-21 16:12:02

Total trade: MNT 10,966,664,187 (USD 3,211,256.05)     

NOVEMBER 20, TRADING REPORT

2024-11-20 18:29:46

Total trade: MNT 6,992,581,177 (USD 2,047,494.04)

NOVEMBER 19, TRADING REPORT

2024-11-19 16:12:41

Total trade: MNT 3,994,024,658 (USD 1,169,834.24)

Talkh-Chikher (TCK)

0 ( 0.00% )

Previous closing price: 0.00
Opening price: 0.00
Closing price: N/A
Current day`s VWAP: 0.00
Bid: 0.00 x 0
Ask: 0.00 x 0
Issued shares: 1,023,703
Outstanding shares: 1,023,703

Daily range: 0.00 - 0.00
Trade volume: 0
Turnover: 0.00
Number of transaction: 0
52 weeks data: 29,100.00 - 36,700.00
ISIN: MN00TCK00222
Market Cap: 0.00

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

№	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

№	Company name	Number of shares	Percentage out of total shares

№	Lastname	Name	Assocation	Number of shares	Percentage out of total shares

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 %

Summary of Financials
Financial Report

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
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

There is no information related to contractual changes in asset.

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

There is no information related to asset changes which equivalent to or above 10% of the assets

Operational report

№	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

There is no information related to introduction of new techology and products

Changes in operation

There is no information related to operation changes

Tender offer

There is no information related to share purchase offers.

Being in a court as a claimant/ defendant

There is no information of any judicial proceedings

Resolution to liquidate the company

There is no information on liquidation

Proven guilty by court

There is no information on court ruling

Person/legal entity that became insolvent

Ther is no information about insolvency

Meeting agenda
Meeting decision

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

2017-04-28

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

No information available

Asset portfolio information
Санхүүгийн нөхцөлд нөлөөлөхүйц бусад мэдээлэл

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

Listed companies

Debt Instrument

Fund

Asset backed securities

Stockholder's meeting

Research

Company management

Members information

Trade

Rules and Regulations

Delisted members

Becoming a member

Report and Research

Login in

Trade Reports

Index

49490.32

( 100.17 0.2% )

19137.94

( 0 0% )

14882.32

( 0 0% )

News

NOVEMBER 21, TRADING REPORT

NOVEMBER 20, TRADING REPORT

NOVEMBER 19, TRADING REPORT

Talkh-Chikher (TCK)

Talkh-Chikher (TCK)

Licenses, patents and trademarks owned

Information of a controlled and/or subsidiary company

Branches and Representative Offices of the Company

Employee turnover ratio

Authorized officials

Board of Directors

Үнэт цаас хариуцсан мэргэжилтэн

Influential shareholders

History of influential shareholders

Authorized officials

Board of Directors

Shareholders with 5% interest

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet

Income statement

Ratios

Balance sheet