Trade Reports

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

Index

50631.72

( 258.41 0.51% )

Index	Unit	Change
Top 20 Index	50631.72	258.41
MSE A Index	19557.38	-134.92
MSE B Index	15089.82	-6.33

News

DECEMBER 24, TRADING REPORT

2024-12-24 15:58:54

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

DECEMBER 23, TRADING REPORT

2024-12-23 15:32:39

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

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

2024-12-23 15:28:56

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

Mongolian post (MNP)

629

-5.65997 ( -0.89% )

Previous closing price: 634.66
Opening price: 610.00
Closing price: 629.00
Current day`s VWAP: 616.91
Bid: 610.01 x 9
Ask: 629.00 x 3,141
Issued shares: 99,586,363
Outstanding shares: 99,586,363

Daily range: 610.00 - 629.00
Trade volume: 550
Turnover: 339,300.00
Number of transaction: 2
52 weeks data: 558.38 - 848.55
ISIN: MN00MNP05412
Market Cap: 62,639,822,327.00

Mongolian post

Mongolian Stock Exchange

№	Prices				Traded
№	High	Low	Open	Close	Volume	Value	Date
1	213	212	213	212	1,550	328,788	2016-01-20
2	244	244	244	244	92,144	22,476,656	2016-01-21
3	281	281	281	281	29,488	8,271,679	2016-01-22
4	321	281	315	312	92,224	28,817,870	2016-01-25
5	325	300	318	322	75,420	24,260,894	2016-01-26
6	325	280	324	288	76,917	22,130,037	2016-01-27
7	280	280	280	280	1,228	343,840	2016-01-28
8	285	280	285	285	7,010	1,997,800	2016-01-29
9	280	280	280	280	4,160	1,164,800	2016-02-01
10	300	280	280	283	2,829	800,900	2016-02-02
11	281	280	281	280	8,468	2,371,440	2016-02-03
12	310	309	309	309	170	52,533	2016-02-04
13	300	300	300	300	5,000	1,500,000	2016-02-05
14	310	305	305	307	10,100	3,097,196	2016-02-08
15	310	310	310	310	1,000	310,000	2016-02-12
16	310	310	310	310	2,142	664,020	2016-02-16
17	319	310	310	315	11,985	3,772,415	2016-02-17
18	320	319	319	320	9,284	2,967,136	2016-02-19
19	323	323	323	323	1,100	355,300	2016-02-22
20	324	320	320	323	10,490	3,391,500	2016-02-23
21	325	324	324	325	3,060	993,845	2016-02-25
22	325	325	325	325	17,492	5,683,550	2016-02-26
23	326	326	326	326	110	35,860	2016-02-29
24	325	325	325	325	2,776	902,200	2016-03-01
25	325	325	325	325	290	94,250	2016-03-02
26	325	325	325	325	15	4,875	2016-03-03
27	330	320	320	324	978	316,615	2016-03-09
28	320	315	320	317	479	151,880	2016-03-11
29	317	308	317	313	2,297	719,267	2016-03-14
30	301	300	301	300	2,414	724,300	2016-03-15
31	310	310	310	310	1	310	2016-03-16
32	320	305	305	305	307	93,740	2016-03-17
33	320	320	320	320	1	320	2016-03-18
34	305	305	305	305	2,235	681,675	2016-03-21
35	305	305	305	305	1,500	457,500	2016-03-22
36	305	305	305	305	1,200	366,000	2016-03-23
37	305	305	305	305	1,200	366,000	2016-03-23
38	305	304	305	305	519	158,095	2016-03-25
39	303	303	303	303	167	50,601	2016-03-28
40	303	300	303	303	261	78,996	2016-03-29
41	303	303	303	303	20	6,060	2016-03-30
42	305	305	305	305	1,000	305,000	2016-03-31
43	302	300	302	300	110	33,020	2016-04-01
44	300	300	300	300	75	22,500	2016-04-06
45	295	295	295	295	705	207,975	2016-04-07
46	295	295	295	295	2,000	590,000	2016-04-08
47	292	292	292	292	26	7,592	2016-04-11
48	295	293	295	294	5,035	1,481,325	2016-04-12
49	293	293	293	293	300	87,900	2016-04-13
50	292	288	292	292	3,681	1,073,852	2016-04-14
51	288	288	288	288	1,313	378,144	2016-04-18
52	288	288	288	288	222	63,936	2016-04-20
53	302	288	288	301	28,315	8,520,506	2016-04-21
54	290	290	290	290	19	5,510	2016-04-22
55	280	280	280	280	61	17,080	2016-05-02
56	260	260	260	260	10,000	2,600,000	2016-05-03
57	261	260	261	261	7,509	1,957,440	2016-05-05
58	280	280	280	280	100	28,000	2016-05-09
59	302	280	280	290	150,927	43,695,040	2016-05-16
60	289	289	289	289	2,538	733,482	2016-05-19
61	302	301	301	302	1,700	513,300	2016-05-23
62	290	290	290	290	1,000	290,000	2016-05-26
63	295	295	295	295	150	44,250	2016-05-30
64	295	295	295	295	362	106,790	2016-06-08
65	280	280	280	280	498	139,440	2016-06-13
66	285	285	285	285	100	28,500	2016-06-14
67	285	280	285	280	2,041	571,985	2016-06-15
68	300	285	285	294	2,655	781,875	2016-06-16
69	299	294	295	297	780	231,730	2016-06-23
70	299	299	299	299	1,100	328,900	2016-06-28
71	299	299	299	299	580	173,420	2016-06-30
72	299	295	299	299	671,991	200,921,345	2016-07-01
73	299	299	299	299	1,200	358,800	2016-07-04
74	290	290	290	290	972	281,880	2016-07-05
75	299	299	299	299	419	125,281	2016-07-08
76	295	295	295	295	300	88,500	2016-07-19
77	299	299	299	299	485	145,015	2016-07-20
78	297	297	297	297	190,000	56,430,000	2016-07-21
79	285	280	280	284	823	233,555	2016-08-15
80	285	285	285	285	215	61,275	2016-08-19
81	285	278	285	282	253	71,383	2016-08-23
82	282	282	282	282	50	14,100	2016-08-24
83	278	278	278	278	159	44,202	2016-08-29
84	282	282	282	282	16	4,512	2016-08-31
85	282	282	282	282	531	149,742	2016-09-01
86	279	279	279	279	1	279	2016-09-08
87	279	279	279	279	400	111,600	2016-09-12
88	275	275	275	275	100	27,510	2016-09-14
89	279	279	279	279	500	139,500	2016-09-15
90	279	279	279	279	30	8,370	2016-09-16
91	278	278	278	278	1,313	365,014	2016-09-21
92	276	275	276	275	1,874	515,500	2016-09-22
93	275	275	275	275	425	116,875	2016-09-23
94	240	240	240	240	1,000	240,000	2016-09-27
95	240	240	240	240	49	11,765	2016-09-28
96	275	275	275	275	322,531	88,696,015	2016-09-29
97	300	279	279	290	9,569	2,770,251	2016-09-30
98	290	290	290	290	1,500	435,000	2016-10-03
99	280	277	280	278	2,185	608,118	2016-10-04
100	280	277	277	278	527	146,549	2016-10-05
101	280	280	280	280	100	28,000	2016-10-12
102	277	277	277	277	100	27,700	2016-10-17
103	278	278	278	278	544	151,232	2016-10-18
104	277	277	277	277	1,200	332,400	2016-10-20
105	279	279	279	279	180	50,220	2016-10-21
106	278	278	278	278	200	55,600	2016-10-25
107	275	238	275	239	26	6,225	2016-11-02
108	275	270	270	270	1,852,905	500,284,425	2016-11-03
109	278	270	270	275	573	157,694	2016-11-04
110	278	277	278	278	2,245	623,750	2016-11-07
111	278	278	278	278	1,775	493,450	2016-11-08
112	278	278	278	278	66	18,348	2016-11-09
113	278	278	278	278	68	18,904	2016-11-10
114	278	275	278	278	3,208	891,779	2016-11-11
115	300	300	300	300	800	240,000	2016-11-14
116	300	300	300	300	602	180,600	2016-11-17
117	305	290	300	297	15,999	4,745,704	2016-11-22
118	305	300	300	303	700	212,000	2016-11-24
119	340	340	340	340	845	287,300	2016-11-29
120	340	320	340	339	15,212	5,159,920	2016-11-30
121	340	339	339	340	228	77,490	2016-12-01
122	335	320	321	324	6,995	2,269,791	2016-12-02
123	340	324	340	325	1,668	542,192	2016-12-05
124	360	339	339	340	3,274	1,114,444	2016-12-06
125	345	340	345	342	4,290	1,467,125	2016-12-07
126	345	325	330	325	1,450	471,841	2016-12-08
127	345	340	345	343	5,487	1,880,744	2016-12-09
128	345	324	345	330	18,584	6,128,825	2016-12-12
129	325	325	325	325	4,854	1,577,550	2016-12-13
130	340	339	340	339	75,610	25,636,436	2016-12-15
131	340	333	340	333	2,046,818	681,333,631	2016-12-16
132	340	340	340	340	530	180,200	2016-12-19
133	340	335	340	337	3,354	1,130,360	2016-12-21
134	340	340	340	340	500	170,000	2016-12-22
135	340	340	340	340	200	68,000	2016-12-23
136	340	340	340	340	130	44,200	2016-12-26
137	340	338	340	340	9,919	3,372,009	2016-12-27
138	340	339	339	340	1,249	424,491	2016-12-28
139	335	330	330	332	1,172	389,260	2017-01-02
140	332	315	332	316	38,483	12,151,952	2017-01-04
141	330	330	330	330	118	38,940	2017-01-05
142	315	315	315	315	17,076	5,378,940	2017-01-06
143	320	312	320	318	10,000	3,184,896	2017-01-10
144	355	355	355	355	96	34,080	2017-01-17
145	355	350	350	354	1,317	465,670	2017-01-18
146	370	359	359	360	3,494	1,259,070	2017-01-19
147	369	365	365	365	4,286	1,564,590	2017-01-20
148	370	360	370	364	16,896	6,146,673	2017-01-23
149	368	360	360	360	14,658	5,277,000	2017-01-24
150	365	364	365	365	750	273,650	2017-01-25
151	360	355	360	360	33,180	11,943,800	2017-01-26
152	367	355	355	360	54,213	19,518,315	2017-01-27
153	368	360	360	360	17,873	6,434,784	2017-01-30
154	365	360	362	360	9,725	3,503,030	2017-01-31
155	365	360	360	360	1,030	370,950	2017-02-01
156	364	360	364	362	941	340,480	2017-02-02
157	368	360	364	362	10,003	3,623,355	2017-02-03
158	365	360	362	361	18,007	6,508,234	2017-02-06
159	368	360	368	360	1,858	668,958	2017-02-07
160	365	360	360	360	3,662	1,318,365	2017-02-08
161	365	364	364	364	200	72,825	2017-02-09
162	364	360	363	360	19,166	6,901,639	2017-02-10
163	365	365	365	365	3,897	1,422,036	2017-02-13
164	369	360	369	362	2,951	1,066,813	2017-02-14
165	408	362	369	364	6,519	2,374,152	2017-02-15
166	380	380	380	380	30	11,400	2017-02-16
167	414	410	414	410	283	116,050	2017-02-17
168	412	385	395	386	97,040	37,437,436	2017-02-20
169	390	385	385	385	1,081	416,370	2017-02-21
170	410	395	409	406	3,541	1,437,542	2017-02-22
171	406	365	406	383	10,373	3,968,137	2017-02-23
172	410	400	410	402	7,606	3,056,710	2017-02-24
173	400	400	400	400	3,180	1,272,000	2017-03-02
174	400	396	399	399	6,172	2,463,855	2017-03-03
175	399	399	399	399	252	100,548	2017-03-06
176	400	391	400	398	3,016	1,200,434	2017-03-07
177	399	390	399	397	3,666	1,456,822	2017-03-10
178	390	390	390	390	200	78,000	2017-03-13
179	397	376	397	383	306	117,252	2017-03-14
180	390	390	390	390	2,731	1,065,090	2017-03-15
181	380	362	380	367	5,000	1,832,662	2017-03-16
182	390	390	390	390	100	39,000	2017-03-17
183	390	367	367	367	5,372	1,972,030	2017-03-20
184	380	380	380	380	60	22,800	2017-03-22
185	380	362	380	369	32	11,800	2017-03-23
186	370	368	370	370	35,853	13,262,968	2017-03-24
187	368	365	368	365	851	310,618	2017-03-27
188	369	369	369	369	300	110,700	2017-03-28
189	369	369	369	369	126	46,494	2017-03-29
190	365	363	364	365	61,759	22,536,017	2017-03-30
191	375	369	369	375	785,053	294,384,537	2017-03-31
192	389	380	380	382	6,127	2,339,834	2017-04-03
193	395	395	395	395	8	3,160	2017-04-05
194	395	390	395	395	2,264	893,525	2017-04-06
195	390	390	390	390	149	58,110	2017-04-07
196	395	390	390	390	859	335,035	2017-04-10
197	395	385	395	394	2,168	854,680	2017-04-11
198	385	380	385	380	3,816	1,450,970	2017-04-12
199	385	380	385	383	15,185	5,820,300	2017-04-13
200	385	385	385	385	3,750	1,443,750	2017-04-14
201	390	380	390	380	4,013	1,525,070	2017-04-17
202	389	380	389	380	48,888	18,578,592	2017-04-18
203	389	385	389	389	4,025	1,563,945	2017-04-19
204	389	382	389	382	1,255	479,645	2017-04-20
205	382	382	382	382	268	102,376	2017-04-24
206	382	375	382	381	13,017	4,954,264	2017-04-25
207	380	380	380	380	25	9,500	2017-04-26
208	380	372	380	374	4,416	1,653,056	2017-04-27
209	380	372	380	376	2,023	761,084	2017-05-01
210	382	382	382	382	309	118,038	2017-05-02
211	384	384	384	384	1,350	518,400	2017-05-03
212	385	382	385	385	1,057	406,788	2017-05-04
213	384	384	384	384	1	384	2017-05-05
214	389	380	380	386	4,698	1,811,548	2017-05-08
215	380	380	380	380	1,440	547,200	2017-05-10
216	375	373	375	374	3,474	1,299,704	2017-05-11
217	375	372	373	373	2,317	865,052	2017-05-12
218	373	365	373	370	4,000	1,479,567	2017-05-16
219	380	379	379	380	57,673	21,914,740	2017-05-22
220	385	380	380	380	11,566	4,400,080	2017-05-23
221	388	388	388	388	21	8,146	2017-05-24
222	388	388	388	388	79	30,644	2017-05-25
223	387	387	387	387	1,300	503,100	2017-05-29
224	387	385	387	385	2,500	963,500	2017-05-30
225	385	385	385	385	1,252	482,020	2017-05-31
226	386	369	385	375	4,212	1,579,107	2017-06-02
227	380	380	380	380	2,250	855,000	2017-06-06
228	390	387	387	390	3,083	1,202,210	2017-06-09
229	390	388	388	388	1,651	640,814	2017-06-12
230	390	390	390	390	2,000	780,000	2017-06-13
231	389	389	389	389	8	3,112	2017-06-14
232	389	389	389	389	3	1,167	2017-06-15
233	389	389	389	389	15	5,835	2017-06-16
234	389	389	389	389	600	233,400	2017-06-19
235	381	381	381	381	500	190,500	2017-06-23
236	381	381	381	381	318,104	121,197,624	2017-06-28
237	388	388	388	388	2,421	939,348	2017-06-30
238	390	390	390	390	21,093	8,226,270	2017-07-04
239	390	390	390	390	200	78,000	2017-07-05
240	390	390	390	390	1,462	570,180	2017-07-06
241	389	388	389	388	167	64,834	2017-07-16
242	388	388	388	388	311	120,668	2017-07-17
243	385	385	385	385	2,600	1,001,000	2017-07-18
244	385	385	385	385	1,236	475,860	2017-07-19
245	388	385	388	386	1,079	416,360	2017-07-20
246	387	383	385	386	4,630	1,785,730	2017-07-24
247	385	383	383	384	5,890	2,261,270	2017-07-25
248	390	387	387	390	2,840	1,106,460	2017-07-26
249	389	389	389	389	50	19,450	2017-07-27
250	383	383	383	383	10	3,830	2017-07-31
251	384	384	384	384	18,240	7,004,160	2017-08-01
252	388	385	385	387	1,890	732,270	2017-08-02
253	388	388	388	388	129	50,052	2017-08-07
254	388	385	386	385	9,746	3,753,400	2017-08-08
255	388	388	388	388	133	51,604	2017-08-09
256	388	386	388	387	2,500	967,208	2017-08-10
257	386	386	386	386	204	78,744	2017-08-11
258	385	385	385	385	15	5,775	2017-08-15
259	386	385	386	386	385	148,525	2017-08-16
260	386	386	386	386	10	3,860	2017-08-17
261	386	386	386	386	57	22,002	2017-08-18
262	386	383	386	385	3,274	1,261,064	2017-08-21
263	383	383	383	383	148	56,684	2017-08-22
264	383	383	383	383	3,100	1,187,300	2017-08-23
265	386	385	385	385	1,328	511,310	2017-08-30
266	385	385	385	385	100	38,500	2017-09-01
267	383	380	383	380	8,000	3,040,270	2017-09-04
268	383	383	383	383	1,000	383,000	2017-09-05
269	383	383	383	383	8,171	3,129,493	2017-09-06
270	383	380	383	380	2,977	1,131,899	2017-09-07
271	380	380	380	380	3,219	1,223,220	2017-09-11
272	386	383	383	384	3,122	1,198,808	2017-09-12
273	385	383	383	385	4,765	1,833,532	2017-09-14
274	385	380	385	382	8,833	3,378,195	2017-09-15
275	385	380	380	380	6,192	2,355,940	2017-09-18
276	385	385	385	385	110	42,350	2017-09-19
277	381	380	381	380	780	296,600	2017-09-20
278	380	380	380	380	1,215	461,700	2017-09-21
279	380	380	380	380	120	45,600	2017-09-22
280	379	361	379	378	115	43,495	2017-09-25
281	379	379	379	379	2,455	930,445	2017-09-26
282	379	361	379	364	651	237,111	2017-09-27
283	379	365	365	378	9,535	3,601,165	2017-09-28
284	383	383	383	383	10	3,830	2017-10-02
285	379	370	379	377	3,358	1,266,544	2017-10-03
286	379	379	379	379	30	11,370	2017-10-05
287	390	379	379	383	41,005	15,711,790	2017-10-06
288	390	382	382	385	2,690	1,036,228	2017-10-10
289	438	385	385	393	13,756	5,405,390	2017-10-11
290	440	400	400	429	8,515	3,656,096	2017-10-12
291	440	430	430	437	84	36,720	2017-10-13
292	500	451	451	498	3,640	1,814,352	2017-10-16
293	560	520	520	553	2,742	1,515,330	2017-10-17
294	541	500	540	538	22,257	11,972,038	2017-10-18
295	550	486	530	528	12,567	6,630,472	2017-10-19
296	550	500	550	502	10,038	5,039,200	2017-10-20
297	500	486	486	500	2,210	1,104,860	2017-10-23
298	500	470	500	486	4,367	2,124,204	2017-10-24
299	520	451	500	470	3,187	1,496,970	2017-10-25
300	500	480	486	485	470	228,120	2017-10-26
301	500	413	500	470	2,049	963,360	2017-10-27
302	470	405	470	406	27,184	11,047,906	2017-10-30
303	467	467	467	467	434	202,802	2017-10-31
304	537	490	500	510	5,405	2,755,383	2017-11-01
305	548	540	540	541	14,545	7,870,340	2017-11-02
306	570	545	549	552	3,961	2,188,326	2017-11-03
307	560	560	560	560	10,000	5,600,000	2017-11-06
308	570	560	560	561	12,000	6,729,268	2017-11-07
309	560	560	560	560	500	280,000	2017-11-08
310	550	550	550	550	1,631	897,050	2017-11-09
311	589	551	560	560	1,000	559,680	2017-11-10
312	560	560	560	560	11	6,160	2017-11-13
313	570	570	570	570	3,000	1,710,000	2017-11-15
314	600	570	570	595	122	72,600	2017-11-16
315	600	595	595	600	2,868	1,720,700	2017-11-20
316	660	605	605	644	16,974	10,933,880	2017-11-21
317	740	659	659	707	2,196	1,553,169	2017-11-22
318	813	710	710	755	7,132	5,381,362	2017-11-23
319	868	700	865	765	41,181	31,508,817	2017-11-24
320	795	701	701	755	63,802	48,174,819	2017-11-27
321	752	650	752	713	37,460	26,721,660	2017-11-28
322	700	630	700	650	29,621	19,253,895	2017-11-29
323	650	595	650	618	32,080	19,819,660	2017-11-30
324	630	600	611	602	6,781	4,083,710	2017-12-01
325	679	630	630	636	3,699	2,351,357	2017-12-04
326	650	610	635	632	10,689	6,752,295	2017-12-05
327	620	570	620	593	9,750	5,785,728	2017-12-06
328	570	550	569	554	3,242	1,795,625	2017-12-07
329	550	543	550	544	3,397	1,847,040	2017-12-08
330	560	543	543	554	92,535	51,297,760	2017-12-11
331	610	550	550	601	6,666	4,003,660	2017-12-12
332	609	550	550	550	40,135	22,074,748	2017-12-13
333	608	608	608	608	400	243,200	2017-12-14
334	607	606	607	607	5,141	3,119,979	2017-12-15
335	605	530	605	549	16,392	8,994,085	2017-12-18
336	600	550	550	555	4,754	2,637,200	2017-12-19
337	602	600	600	601	8,104	4,872,795	2017-12-20
338	555	540	555	547	2,819	1,541,980	2017-12-21
339	609	541	550	593	6,286	3,725,794	2017-12-22
340	550	550	550	550	1,300	715,000	2017-12-25
341	630	550	550	601	4,377	2,631,238	2017-12-26
342	619	572	619	575	790	454,210	2017-12-27
343	610	545	610	553	8,121	4,486,840	2017-12-28
344	600	600	600	600	1	600	2018-01-02
345	615	605	605	615	4,765	2,928,488	2018-01-03
346	600	595	600	595	4,974	2,961,030	2018-01-04
347	600	595	595	596	1,399	833,241	2018-01-05
348	600	599	600	600	26,892	16,135,149	2018-01-08
349	610	600	600	606	6,724	4,072,422	2018-01-09
350	619	609	610	610	5,450	3,323,950	2018-01-10
351	658	620	620	644	8,253	5,317,716	2018-01-11
352	680	645	650	650	4,878	3,170,785	2018-01-12
353	660	650	660	654	8	5,230	2018-01-15
354	630	610	630	611	211	128,880	2018-01-16
355	625	610	620	611	778	475,335	2018-01-17
356	610	610	610	610	941	574,010	2018-01-18
357	630	620	630	628	498	312,750	2018-01-19
358	645	625	644	635	2,020	1,283,246	2018-01-22
359	660	620	645	651	13,538	8,814,605	2018-01-23
360	660	659	660	660	756	498,904	2018-01-24
361	657	640	657	655	330	216,300	2018-01-26
362	658	656	658	658	204	134,224	2018-01-29
363	655	640	655	641	2,588	1,659,345	2018-01-30
364	650	640	650	640	2,893	1,851,970	2018-01-31
365	640	635	635	637	80	50,999	2018-02-01
366	640	639	640	639	665	425,100	2018-02-02
367	640	640	640	640	1,017	650,880	2018-02-05
368	642	635	642	640	1,260	806,695	2018-02-06
369	638	635	635	635	380	241,330	2018-02-07
370	633	600	633	607	2,302	1,396,660	2018-02-12
371	600	570	600	581	1,696	985,780	2018-02-13
372	600	560	600	578	4,017	2,322,400	2018-02-14
373	600	575	600	598	1,410	843,730	2018-02-15
374	600	551	597	598	743	444,110	2018-02-19
375	550	550	550	550	3,600	1,980,000	2018-02-20
376	600	600	600	600	2	1,200	2018-02-21
377	598	598	598	598	8	4,784	2018-02-22
378	597	550	550	550	4,120	2,266,940	2018-02-23
379	550	550	550	550	2,818	1,549,900	2018-02-26
380	550	545	550	547	415	226,850	2018-02-27
381	597	540	550	550	17,816	9,796,723	2018-02-28
382	550	540	550	540	3,015	1,628,250	2018-03-01
383	540	540	540	540	8,640	4,665,600	2018-03-02
384	548	540	548	544	3,384	1,842,289	2018-03-05
385	550	550	550	550	20,714	11,392,700	2018-03-06
386	550	550	550	550	19,436	10,689,800	2018-03-07
387	550	550	550	550	2,263	1,244,650	2018-03-09
388	550	550	550	550	4,104	2,257,200	2018-03-12
389	550	550	550	550	616	338,800	2018-03-13
390	550	550	550	550	100	55,000	2018-03-14
391	550	550	550	550	1,052	578,600	2018-03-15
392	550	550	550	550	21	11,550	2018-03-16
393	550	550	550	550	855	470,250	2018-03-19
394	550	520	550	532	8,140	4,365,550	2018-03-20
395	550	530	550	550	9,004	4,951,600	2018-03-21
396	595	550	550	577	5,010	2,878,650	2018-03-22
397	595	589	595	592	1,656	979,292	2018-03-23
398	590	570	580	588	131	76,900	2018-03-26
399	588	588	588	588	202	118,776	2018-03-27
400	590	589	589	590	2,400	1,414,690	2018-03-28
401	589	588	589	589	1,711	1,007,668	2018-03-29
402	588	580	588	581	3,156	1,842,420	2018-03-30
403	589	582	582	586	4,107	2,406,707	2018-04-02
404	589	585	589	585	4,442	2,599,609	2018-04-03
405	590	585	585	590	1,618	952,684	2018-04-04
406	600	585	590	600	8,801	5,239,193	2018-04-05
407	643	600	601	604	5,056	3,180,562	2018-04-06
408	610	570	610	606	1,710	1,005,400	2018-04-09
409	595	595	595	595	98	58,310	2018-04-10
410	594	550	590	550	3,405	1,922,770	2018-04-11
411	555	550	550	553	4,000	2,210,000	2018-04-13
412	556	555	555	555	3,422	1,899,230	2018-04-17
413	593	593	593	593	5	2,965	2018-04-18
414	600	580	599	590	1,787	1,056,475	2018-04-20
415	590	550	590	550	14,960	8,242,760	2018-04-23
416	550	545	545	550	9,041	4,966,050	2018-04-24
417	550	550	550	550	2,104	1,157,200	2018-04-25
418	551	549	551	550	6,741	3,706,431	2018-04-26
419	585	550	550	573	4,500	2,545,000	2018-04-27
420	598	598	598	598	2,441	1,459,718	2018-04-30
421	590	580	580	590	102	60,160	2018-05-01
422	590	590	590	590	1	590	2018-05-02
423	585	585	585	585	635	371,475	2018-05-03
424	588	588	588	588	202	118,776	2018-05-04
425	560	560	560	560	1,000	560,000	2018-05-07
426	560	550	560	551	4,000	2,205,140	2018-05-08
427	555	555	555	555	101	56,055	2018-05-09
428	555	546	555	546	1,009	550,995	2018-05-10
429	546	543	546	543	100	54,330	2018-05-11
430	560	555	555	556	9,445	5,252,225	2018-05-14
431	555	545	545	555	1,079	598,355	2018-05-15
432	563	563	563	563	35	19,705	2018-05-16
433	590	563	563	578	4,300	2,483,979	2018-05-17
434	570	560	570	565	2,130	1,213,450	2018-05-18
435	570	560	570	563	6,275	3,539,440	2018-05-21
436	590	590	590	590	1	590	2018-05-22
437	570	565	570	565	4,776	2,698,990	2018-05-24
438	570	570	570	570	737	420,090	2018-05-25
439	590	565	565	570	13,951	8,188,090	2018-05-28
440	589	566	588	573	9,723	5,575,257	2018-05-29
441	570	566	570	570	2,101	1,197,566	2018-05-30
442	575	571	572	574	1,227	701,467	2018-06-04
443	575	574	574	574	3,226	1,851,854	2018-06-05
444	585	585	585	585	138	80,730	2018-06-06
445	600	580	580	587	5,623	3,310,351	2018-06-07
446	581	579	581	580	1,600	929,450	2018-06-08
447	569	569	569	569	3,500	1,991,500	2018-06-11
448	600	585	585	599	2,300	1,376,900	2018-06-12
449	569	569	569	569	367	208,823	2018-06-13
450	590	576	590	577	10,820	6,245,500	2018-06-14
451	575	568	575	569	610	350,330	2018-06-15
452	600	570	575	570	10,771	6,178,625	2018-06-18
453	600	590	590	594	1,600	949,950	2018-06-19
454	595	595	595	595	125	74,375	2018-06-20
455	590	586	590	587	2,575	1,510,990	2018-06-21
456	586	586	586	586	3,196	1,872,856	2018-06-22
457	586	575	586	578	5,100	2,949,129	2018-06-25
458	575	575	575	575	339	194,925	2018-07-05
459	590	575	575	589	16,201	9,540,475	2018-07-06
460	580	570	580	571	312	178,000	2018-07-17
461	580	580	580	580	376,380	218,300,400	2018-07-18
462	580	580	580	580	99,998	57,998,840	2018-07-19
463	588	588	588	588	300	176,400	2018-07-20
464	600	590	591	594	2,800	1,662,900	2018-07-26
465	590	588	590	588	175	103,022	2018-07-27
466	593	575	588	584	19,426	11,340,821	2018-07-31
467	609	590	594	590	23,156	13,701,504	2018-08-02
468	600	600	600	600	1,000	600,000	2018-08-06
469	600	600	600	600	450	270,000	2018-08-07
470	620	600	620	601	42	25,240	2018-08-09
471	620	600	600	612	3,619	2,215,780	2018-08-10
472	612	600	612	600	356	213,672	2018-08-13
473	600	600	600	600	400	240,000	2018-08-16
474	600	600	600	600	10	6,000	2018-08-20
475	540	540	540	540	10	5,400	2018-08-24
476	589	589	589	589	1	589	2018-08-27
477	585	550	560	550	2,596	1,449,920	2018-08-28
478	562	562	562	562	200	112,400	2018-08-29
479	585	570	570	585	10,356	6,051,920	2018-08-30
480	590	590	590	590	3,217	1,898,030	2018-08-31
481	590	570	590	587	695	408,050	2018-09-03
482	580	570	580	571	1,929	1,101,880	2018-09-06
483	578	578	578	578	45	26,010	2018-09-11
484	578	578	578	578	157	90,746	2018-09-13
485	580	580	580	580	865	501,700	2018-09-14
486	578	578	578	578	43	24,854	2018-09-17
487	550	550	550	550	105	57,750	2018-09-18
488	550	550	550	550	147	80,850	2018-09-19
489	555	555	555	555	16	8,880	2018-09-21
490	550	540	550	540	40,000	21,608,540	2018-09-24
491	580	560	580	579	42	24,320	2018-09-25
492	560	550	560	552	1,348	744,205	2018-09-26
493	551	551	551	551	500	275,500	2018-09-27
494	570	541	541	541	10,810	5,849,499	2018-09-28
495	560	555	560	555	8,973	4,980,515	2018-10-02
496	510	510	510	510	100	51,000	2018-10-04
497	555	555	555	555	194	107,670	2018-10-05
498	555	554	554	555	1,700	943,450	2018-10-08
499	555	550	555	554	1,556	863,080	2018-10-09
500	535	535	535	535	10,763	5,758,205	2018-10-10
501	569	569	569	569	3	1,707	2018-10-12
502	530	530	530	530	200	106,000	2018-10-16
503	569	569	569	569	2	1,138	2018-10-17
504	569	569	569	569	100	56,900	2018-10-19
505	550	533	550	533	278	148,310	2018-10-24
506	532	531	531	532	1,100	584,200	2018-10-25
507	544	544	544	544	120	65,280	2018-10-26
508	544	544	544	544	2	1,088	2018-10-29
509	532	530	532	531	360	191,302	2018-10-30
510	540	520	540	540	3,264	1,762,520	2018-10-31
511	544	520	520	537	28	15,040	2018-11-01
512	540	520	540	521	342	179,080	2018-11-02
513	550	544	544	549	3,643	1,999,032	2018-11-06
514	526	525	526	526	1,700	894,000	2018-11-07
515	525	519	525	519	1,380	716,404	2018-11-13
516	520	519	520	519	200	103,817	2018-11-14
517	530	530	530	530	30	15,900	2018-11-15
518	520	519	520	520	4,394	2,281,539	2018-11-16
519	520	520	520	520	4,527	2,354,040	2018-11-20
520	520	510	516	510	1,504	773,860	2018-11-21
521	520	520	520	520	528	274,560	2018-11-22
522	555	501	501	542	14,840	8,048,426	2018-11-27
523	580	550	550	579	6,945	3,909,710	2018-11-28
524	590	590	590	590	300	177,000	2018-11-29
525	585	545	545	585	2,016	1,178,720	2018-11-30
526	590	588	588	589	2,500	1,472,000	2018-12-03
527	590	588	588	589	2,500	1,472,000	2018-12-03
528	588	588	588	588	4,745	2,790,060	2018-12-05
529	599	589	589	590	20,039	11,824,034	2018-12-06
530	580	566	580	566	1,500	849,126	2018-12-10
531	599	565	599	566	70,502	39,947,432	2018-12-12
532	599	599	599	599	50	29,950	2018-12-13
533	575	575	575	575	105	60,375	2018-12-17
534	597	561	570	597	1,829	1,090,158	2018-12-18
535	597	562	597	562	2,262	1,299,244	2018-12-19
536	600	550	561	597	80,880	46,601,109	2018-12-20
537	600	600	600	600	20,000	12,000,000	2018-12-21
538	660	599	599	632	1,000	632,280	2018-12-24
539	640	640	640	640	772	494,080	2018-12-25
540	600	570	600	576	12,692	7,448,530	2018-12-27
541	640	570	570	610	44,327	26,878,150	2018-12-28
542	700	638	638	684	3,891	2,628,135	2018-12-31
543	680	680	680	680	1,000	680,000	2019-01-02
544	700	650	650	700	3,885	2,575,350	2019-01-03
545	650	650	650	650	825	536,250	2019-01-04
546	650	645	650	645	86	55,715	2019-01-07
547	645	580	645	580	19,376	11,241,833	2019-01-09
548	600	581	581	581	1,020	593,000	2019-01-14
549	600	600	600	600	10	6,000	2019-01-16
550	600	600	600	600	2,470	1,482,000	2019-01-17
551	649	645	649	647	31	20,067	2019-01-21
552	610	600	610	601	25	15,030	2019-01-28
553	600	600	600	600	213	127,800	2019-01-29
554	600	600	600	600	4,787	2,872,200	2019-01-31
555	600	600	600	600	200	120,000	2019-02-01
556	600	600	600	600	30	18,000	2019-02-02
557	600	600	600	600	50	30,000	2019-02-04
558	600	600	600	600	184	110,400	2019-02-11
559	550	549	550	550	3,025	1,663,725	2019-02-13
560	590	590	590	590	100	59,000	2019-02-14
561	600	555	600	558	5,751	3,216,641	2019-02-15
562	555	549	555	549	17,118	9,409,562	2019-02-18
563	578	540	549	578	8,962	4,855,399	2019-02-19
564	579	531	579	531	10,036	5,329,845	2019-02-20
565	541	541	541	541	10	5,410	2019-02-21
566	550	545	550	545	1,190	652,537	2019-02-22
567	549	545	546	548	1,706	935,140	2019-02-25
568	548	548	548	548	30	16,440	2019-02-26
569	547	540	547	540	8,637	4,686,878	2019-02-27
570	539	538	539	539	1,045	563,220	2019-02-28
571	550	550	550	550	180	99,000	2019-03-01
572	550	550	550	550	62	34,100	2019-03-04
573	540	540	540	540	1	540	2019-03-05
574	549	549	549	549	4,984	2,736,216	2019-03-06
575	550	545	550	545	124	67,590	2019-03-11
576	549	549	549	549	12	6,588	2019-03-12
577	521	500	520	518	16,922	8,760,490	2019-03-13
578	520	520	520	520	11	5,720	2019-03-14
579	520	510	520	510	2,594	1,323,230	2019-03-15
580	510	510	510	510	42	21,420	2019-03-18
581	529	510	510	529	11,498	5,902,120	2019-03-19
582	530	508	508	530	279	143,932	2019-03-20
583	544	490	524	531	6,902	3,473,900	2019-03-21
584	549	544	544	546	3	1,637	2019-03-22
585	550	549	549	550	156	85,712	2019-03-25
586	560	540	550	560	630	341,109	2019-03-26
587	559	549	550	550	5,270	2,898,754	2019-03-27
588	580	540	540	579	10,854	6,225,793	2019-03-28
589	655	574	574	591	26,503	15,536,433	2019-03-29
590	600	580	600	580	72	43,160	2019-04-02
591	599	590	599	599	103	61,670	2019-04-03
592	585	585	585	585	323	188,955	2019-04-04
593	585	584	584	585	1,700	994,370	2019-04-05
594	550	550	550	550	5	2,750	2019-04-09
595	550	550	550	550	595	327,250	2019-04-10
596	550	540	550	540	12,158	6,565,660	2019-04-11
597	521	521	521	521	7,107	3,702,818	2019-04-12
598	580	580	580	580	7,010	4,065,800	2019-04-15
599	585	585	585	585	49	28,665	2019-04-18
600	526	526	526	526	5,270	2,772,125	2019-04-22
601	579	535	560	535	660	380,025	2019-04-23
602	587	531	531	587	347	198,087	2019-04-24
603	590	587	587	588	2,024	1,189,186	2019-04-25
604	590	585	590	586	5	2,930	2019-04-26
605	580	580	580	580	30	17,400	2019-05-01
606	570	570	570	570	90	51,300	2019-05-02
607	570	570	570	570	151	86,070	2019-05-03
608	580	550	580	550	203	111,740	2019-05-06
609	560	540	560	540	1,300	713,600	2019-05-08
610	590	560	560	588	992	583,360	2019-05-09
611	545	545	545	545	5	2,725	2019-05-10
612	545	530	545	537	2,600	1,398,260	2019-05-13
613	536	535	536	535	499	267,165	2019-05-16
614	535	535	535	535	500	267,500	2019-05-21
615	540	530	540	530	53,000	28,090,680	2019-05-23
616	545	530	545	536	455	243,972	2019-05-31
617	531	526	531	528	12,400	6,552,111	2019-06-03
618	530	527	527	530	401	212,527	2019-06-04
619	539	539	539	539	1	539	2019-06-07
620	590	539	539	590	20,339	11,273,786	2019-06-10
621	600	585	585	595	22,480	13,293,571	2019-06-11
622	589	589	589	589	300	176,550	2019-06-14
623	589	550	550	589	4,683	2,743,829	2019-06-17
624	599	590	590	598	9,691	5,778,675	2019-06-18
625	570	560	560	570	57,801	32,393,560	2019-06-19
626	592	570	592	570	2,073	1,181,676	2019-06-20
627	598	598	598	598	5,000	2,990,000	2019-06-21
628	610	600	600	600	3,954	2,379,920	2019-06-24
629	609	570	570	609	4,100	2,493,000	2019-06-25
630	617	600	603	617	112,148	67,692,319	2019-06-26
631	698	615	615	676	38,071	24,360,957	2019-06-27
632	700	591	660	691	18,314	12,268,701	2019-06-28
633	640	588	588	638	328	209,328	2019-07-01
634	630	590	600	630	2,960	1,775,000	2019-07-02
635	630	600	600	630	1,100	663,000	2019-07-03
636	650	582	582	650	4,377	2,728,244	2019-07-04
637	650	650	650	650	153	99,450	2019-07-05
638	630	609	609	630	100,316	61,094,418	2019-07-09
639	600	600	600	600	520	312,000	2019-07-17
640	600	600	600	600	100	60,000	2019-07-18
641	595	595	595	595	1,000	595,000	2019-07-19
642	600	600	600	600	300	180,000	2019-07-22
643	590	555	590	555	5,480	3,048,453	2019-07-23
644	619	619	619	619	395	244,505	2019-07-30
645	615	615	615	615	4,624	2,843,760	2019-08-01
646	613	613	613	613	4	2,452	2019-08-05
647	618	535	618	535	9,517	5,216,095	2019-08-08
648	536	536	536	536	2,070	1,109,520	2019-08-09
649	550	550	550	550	2,988	1,643,400	2019-08-13
650	550	550	550	550	1,000	550,000	2019-08-16
651	550	550	550	550	365	200,750	2019-08-19
652	551	551	551	551	60	33,060	2019-08-20
653	550	540	550	541	1,050	568,500	2019-08-23
654	590	588	590	589	37	21,790	2019-08-30
655	590	590	590	590	2	1,180	2019-09-02
656	615	591	591	601	7,772	4,643,234	2019-09-04
657	618	591	618	593	3,894	2,315,904	2019-09-05
658	591	591	591	591	110	65,010	2019-09-07
659	591	591	591	591	110	65,010	2019-09-07
660	591	591	591	591	171	101,061	2019-09-09
661	591	591	591	591	400	236,400	2019-09-10
662	609	609	609	609	84	51,114	2019-09-13
663	591	591	591	591	200	118,200	2019-09-17
664	616	581	581	613	652	391,805	2019-09-18
665	610	585	585	586	252	147,620	2019-09-20
666	610	610	610	610	100	61,000	2019-09-23
667	610	590	610	610	8,622	5,259,391	2019-09-26
668	614	614	614	614	31	19,034	2019-09-27
669	646	615	615	643	5,493	3,471,106	2019-09-30
670	640	638	640	639	61	38,982	2019-10-01
671	632	632	632	632	23	14,536	2019-10-02
672	600	600	600	600	2	1,200	2019-10-03
673	600	600	600	600	198	118,800	2019-10-04
674	600	581	600	583	1,933	1,127,347	2019-10-07
675	619	619	619	619	28	17,332	2019-10-09
676	615	615	615	615	63	38,745	2019-10-10
677	635	615	615	625	1,530	955,812	2019-10-14
678	615	615	615	615	35	21,525	2019-10-15
679	610	610	610	610	1,200	732,000	2019-10-17
680	590	590	590	590	149	87,910	2019-10-23
681	531	531	531	531	1,295	687,645	2019-10-24
682	589	589	589	589	43	25,327	2019-10-25
683	590	552	552	590	184	107,897	2019-10-28
684	590	590	590	590	2,919	1,722,210	2019-10-30
685	580	580	580	580	3,230	1,873,400	2019-10-31
686	560	560	560	560	1,164	651,840	2019-11-04
687	590	590	590	590	3,861	2,277,990	2019-11-05
688	590	590	590	590	1	590	2019-11-06
689	590	590	590	590	20	11,800	2019-11-07
690	590	590	590	590	329	194,110	2019-11-08
691	565	563	563	564	92	51,886	2019-11-12
692	609	600	600	600	13,019	7,811,490	2019-11-14
693	600	600	600	600	32	19,200	2019-11-20
694	600	600	600	600	20	12,000	2019-11-21
695	570	570	570	570	1,658	945,060	2019-11-22
696	570	568	570	569	1,596	908,412	2019-11-25
697	610	606	606	609	214	130,046	2019-11-28
698	600	530	530	530	141,378	74,938,352	2019-12-04
699	607	607	607	607	120	72,840	2019-12-09
700	608	607	607	608	342	207,634	2019-12-10
701	600	580	600	599	393	229,980	2019-12-11
702	599	599	599	599	1	599	2019-12-13
703	599	599	599	599	39	23,361	2019-12-16
704	600	570	570	600	1,056	603,579	2019-12-19
705	600	600	600	600	100	60,000	2019-12-23
706	595	595	595	595	300	178,500	2019-12-25
707	640	600	600	640	34,237	21,256,292	2019-12-27
708	698	640	640	698	22,593	15,005,037	2019-12-30
709	725	670	670	725	53,221	36,982,247	2019-12-31
710	699	699	699	699	10	6,990	2020-01-02
711	690	690	690	690	55	37,950	2020-01-03
712	605	605	605	605	95	57,475	2020-01-06
713	615	615	615	615	500	307,500	2020-01-13
714	637	600	607	637	2,844	1,708,428	2020-01-14
715	650	629	637	647	4,401	2,845,807	2020-01-15
716	629	629	629	629	15	9,435	2020-01-20
717	630	629	629	630	29	18,256	2020-01-21
718	630	630	630	630	1,160,920	730,799,144	2020-01-22
719	629	624	629	624	1,155,772	721,201,908	2020-01-23
720	630	625	625	630	800,046	504,026,480	2020-01-24
721	631	630	631	631	494,168	311,817,508	2020-01-27
722	640	620	629	638	173	109,593	2020-01-29
723	640	630	640	630	401	252,655	2020-02-05
724	650	650	650	650	35	22,750	2020-02-06
725	650	650	650	650	10	6,500	2020-02-07
726	650	630	650	630	3,724	2,350,120	2020-02-10
727	650	630	650	630	9,104	5,736,020	2020-02-11
728	640	630	640	631	6,000	3,788,350	2020-02-13
729	650	650	650	650	30	19,500	2020-02-14
730	635	630	635	630	500	315,006	2020-02-17
731	650	630	630	650	566	357,165	2020-02-18
732	630	630	630	630	100	63,000	2020-02-19
733	649	630	649	630	3,801	2,394,697	2020-02-21
734	649	649	649	649	10	6,490	2020-02-27
735	625	625	625	625	25	15,625	2020-02-28
736	648	648	648	648	25	16,200	2020-03-03
737	649	600	648	630	525	339,249	2020-03-04
738	649	648	648	649	122	79,080	2020-03-05
739	635	630	635	630	3,000	1,890,005	2020-03-10
740	630	630	630	630	657	413,910	2020-03-11
741	630	610	610	628	5,025	3,155,250	2020-03-12
742	630	630	630	630	300	189,000	2020-03-13
743	630	630	630	630	28	17,640	2020-03-16
744	630	630	630	630	10	6,300	2020-03-17
745	628	599	628	600	86	52,037	2020-03-18
746	630	600	600	630	3,002	1,888,332	2020-03-20
747	600	600	600	600	90	54,000	2020-03-23
748	630	600	600	630	540,266	329,563,120	2020-03-24
749	650	600	600	649	9,595	6,156,898	2020-03-26
750	700	650	650	693	5,994	4,047,445	2020-03-27
751	670	670	670	670	15	10,050	2020-03-30
752	670	670	670	670	2,000	1,340,000	2020-03-31
753	670	670	670	670	35	23,450	2020-04-03
754	670	660	660	668	374	249,939	2020-04-10
755	660	660	660	660	100	66,000	2020-04-13
756	645	640	645	640	1,599	1,023,613	2020-04-14
757	640	640	640	640	250	160,000	2020-04-17
758	640	640	640	640	8	5,120	2020-04-20
759	640	640	640	640	10	6,400	2020-04-21
760	670	640	640	670	1,233	819,119	2020-04-22
761	670	660	660	670	1,230	814,100	2020-04-24
762	670	640	640	670	35	22,700	2020-04-28
763	667	667	667	667	10	6,670	2020-05-01
764	600	600	600	600	154	92,400	2020-05-19
765	600	600	600	600	1,846	1,107,600	2020-05-22
766	649	649	649	649	125	81,125	2020-05-26
767	602	582	602	583	25,469	14,856,330	2020-05-27
768	602	600	602	600	92,785	55,704,414	2020-06-03
769	600	600	600	600	500	300,000	2020-06-04
770	600	600	600	600	809	485,400	2020-06-08
771	600	600	600	600	1,100	660,000	2020-06-10
772	600	600	600	600	2,075	1,245,000	2020-06-12
773	600	590	600	600	11,168	6,677,800	2020-06-18
774	600	587	590	593	2,170	1,287,300	2020-06-22
775	591	591	591	591	100	59,100	2020-06-26
776	640	639	639	640	700	447,800	2020-06-30
777	580	570	580	570	1,025	594,250	2020-07-07
778	570	570	570	570	1,073	611,610	2020-07-08
779	600	600	600	600	100	60,000	2020-07-16
780	600	600	600	600	20	12,000	2020-07-17
781	572	572	572	572	15	8,580	2020-07-20
782	600	600	600	600	10	6,000	2020-07-21
783	600	600	600	600	156	93,600	2020-07-22
784	600	600	600	600	10	6,000	2020-07-23
785	600	600	600	600	5	3,000	2020-07-24
786	588	588	588	588	31	18,228	2020-07-31
787	599	599	599	599	1	599	2020-08-03
788	599	599	599	599	200	119,800	2020-08-10
789	599	599	599	599	21	12,579	2020-08-11
790	595	595	595	595	30	17,850	2020-08-14
791	600	580	600	595	323	193,740	2020-08-20
792	597	580	580	597	420	243,940	2020-08-21
793	580	580	580	580	137	79,460	2020-08-24
794	590	580	590	587	39	22,910	2020-08-31
795	590	590	590	590	1	590	2020-09-01
796	590	580	590	580	305	179,010	2020-09-02
797	580	580	580	580	500	290,000	2020-09-04
798	590	555	590	555	9,332	5,399,217	2020-09-08
799	595	595	595	595	10	5,950	2020-09-11
800	615	615	615	615	105	64,575	2020-09-14
801	620	600	615	607	3,888	2,359,675	2020-09-15
802	600	570	600	571	812	463,669	2020-09-16
803	573	570	573	570	5,673	3,234,469	2020-09-17
804	598	598	598	598	100	59,800	2020-09-18
805	600	570	598	573	421	240,362	2020-09-21
806	597	567	570	597	5,020	2,955,825	2020-09-22
807	571	567	571	569	1,613	917,383	2020-09-23
808	598	575	598	575	104	62,100	2020-09-24
809	580	580	580	580	10	5,800	2020-09-25
810	599	599	599	599	202	120,997	2020-09-28
811	600	570	599	574	3,812	2,265,891	2020-09-29
812	599	561	599	566	5,365	3,037,243	2020-09-30
813	580	561	580	564	750	422,820	2020-10-02
814	597	596	597	596	700	417,750	2020-10-05
815	596	596	596	596	20	11,920	2020-10-06
816	597	590	597	592	300	177,700	2020-10-08
817	598	598	598	598	230	137,540	2020-10-09
818	590	590	590	590	50	29,500	2020-10-12
819	585	585	585	585	13	7,605	2020-10-13
820	590	589	590	590	166	97,935	2020-10-14
821	590	590	590	590	239	141,010	2020-10-16
822	598	595	598	596	41	24,428	2020-10-19
823	590	590	590	590	54	31,860	2020-10-20
824	589	580	589	586	325	190,485	2020-10-21
825	598	575	575	585	35	20,470	2020-10-26
826	590	590	590	590	20	11,800	2020-10-27
827	590	566	590	568	2,543	1,443,933	2020-10-28
828	580	566	580	571	6,256	3,573,945	2020-10-29
829	598	598	598	598	344	205,712	2020-10-30
830	595	590	590	594	831	493,445	2020-11-02
831	600	600	600	600	1,378	826,800	2020-11-03
832	642	599	600	620	9,171	5,572,626	2020-11-04
833	620	610	620	610	2,100	1,281,300	2020-11-05
834	680	610	610	650	346,440	225,114,820	2020-11-06
835	650	640	650	640	1,101	713,640	2020-11-09
836	640	640	640	640	1,619	1,036,160	2020-11-10
837	605	601	601	605	210	126,530	2020-11-17
838	634	600	634	600	2,601	1,568,843	2020-11-18
839	601	600	600	600	8,760	5,256,800	2020-11-20
840	600	600	600	600	200	120,000	2020-11-24
841	600	600	600	600	676	405,600	2020-12-01
842	632	632	632	632	46	29,072	2020-12-02
843	633	600	633	625	3,147	1,930,390	2020-12-03
844	620	620	620	620	3	1,860	2020-12-04
845	610	605	605	610	66	40,030	2020-12-07
846	606	600	605	606	320	192,535	2020-12-08
847	599	598	599	599	295	176,570	2020-12-09
848	608	581	581	584	200	116,744	2020-12-10
849	609	600	609	601	1,204	723,576	2020-12-11
850	610	605	610	607	182	110,393	2020-12-14
851	605	605	605	605	8	4,841	2020-12-16
852	600	600	600	600	945	567,000	2020-12-17
853	600	600	600	600	260	156,000	2020-12-18
854	621	610	610	610	620	378,420	2020-12-21
855	621	600	601	607	3,429	2,072,769	2020-12-22
856	629	605	605	629	74	44,890	2020-12-23
857	630	600	630	629	1,786	1,097,958	2020-12-24
858	650	610	630	640	5,312	3,373,060	2020-12-25
859	670	640	649	663	11,720	7,644,521	2020-12-28
860	700	607	665	692	40,838	28,213,948	2020-12-30
861	750	700	700	750	9,879	7,102,045	2020-12-31
862	700	638	700	687	1,522	1,043,104	2021-01-04
863	698	642	698	653	415	271,160	2021-01-05
864	685	630	685	679	2,303	1,455,601	2021-01-06
865	680	645	650	675	293	197,155	2021-01-07
866	670	650	670	652	102	67,060	2021-01-08
867	675	650	655	670	3,420	2,251,456	2021-01-11
868	675	600	675	601	10,505	6,608,226	2021-01-12
869	675	635	664	672	775	512,671	2021-01-13
870	672	672	672	672	96	64,512	2021-01-14
871	674	650	650	674	194	126,340	2021-01-15
872	700	674	674	676	2,132	1,468,703	2021-01-18
873	730	690	690	721	1,582	1,144,645	2021-01-19
874	725	700	725	710	1,136	808,685	2021-01-20
875	720	710	710	720	1,550	1,107,120	2021-01-21
876	730	715	720	717	1,738	1,249,972	2021-01-22
877	747	729	730	730	1,553	1,139,464	2021-01-25
878	750	747	747	750	6,555	4,915,601	2021-01-26
879	750	735	750	740	1,033	768,410	2021-01-27
880	740	740	740	740	781	577,940	2021-01-28
881	749	739	749	739	10,270	7,591,290	2021-01-29
882	750	740	740	749	1,304	967,960	2021-02-01
883	750	745	750	749	930	697,248	2021-02-02
884	750	745	750	747	584	436,700	2021-02-03
885	750	750	750	750	288	216,000	2021-02-04
886	750	748	750	750	2,069	1,551,550	2021-02-05
887	750	740	740	750	5,099	3,813,370	2021-02-08
888	760	750	750	751	550	413,840	2021-02-09
889	780	750	760	750	4,518	3,394,530	2021-02-10
890	750	750	750	750	5,535	4,151,250	2021-02-11
891	750	750	750	750	1,032	774,000	2021-02-15
892	810	750	750	777	9,387	7,274,801	2021-02-16
893	790	750	750	788	5,196	3,971,594	2021-02-17
894	790	750	780	760	21,994	16,721,067	2021-02-18
895	760	755	760	760	4,570	3,466,685	2021-02-19
896	805	755	760	758	22,156	17,076,683	2021-02-22
897	790	754	790	764	7,204	5,510,303	2021-02-23
898	795	770	789	795	3,492	2,715,822	2021-02-24
899	800	797	797	799	5,609	4,475,143	2021-02-25
900	849	800	800	810	3,352	2,699,976	2021-02-26
901	830	806	806	823	2,022	1,660,719	2021-03-01
902	823	820	823	820	1,571	1,288,562	2021-03-02
903	823	820	820	823	3,931	3,229,589	2021-03-03
904	823	810	823	816	2,647	2,170,966	2021-03-04
905	823	815	823	817	2,800	2,298,523	2021-03-05
906	850	817	820	850	1,332	1,098,995	2021-03-09
907	977	899	899	977	1,825	1,711,781	2021-03-10
908	1,123	990	990	1,123	11,894	12,382,536	2021-03-11
909	1,291	1,291	1,291	1,291	2,010	2,594,910	2021-03-12
910	1,484	1,484	1,484	1,484	4,340	6,440,560	2021-03-15
911	1,706	1,706	1,706	1,706	2,090	3,565,540	2021-03-16
912	1,961	1,861	1,961	1,903	55,748	108,120,838	2021-03-17
913	1,999	1,726	1,960	1,747	25,223	46,971,645	2021-03-18
914	1,850	1,700	1,795	1,797	8,739	15,435,985	2021-03-19
915	1,800	1,700	1,800	1,718	8,824	15,489,250	2021-03-22
916	1,710	1,560	1,710	1,602	10,712	17,515,563	2021-03-23
917	1,690	1,600	1,690	1,690	3,102	5,205,050	2021-03-24
918	1,799	1,700	1,700	1,701	4,639	8,030,635	2021-03-25
919	1,798	1,785	1,790	1,787	3,927	7,041,770	2021-03-26
920	1,795	1,720	1,795	1,792	2,524	4,497,579	2021-03-29
921	1,790	1,690	1,790	1,694	2,422	4,182,493	2021-03-30
922	1,695	1,690	1,695	1,694	6,103	10,342,194	2021-03-31
923	1,784	1,620	1,784	1,694	1,895	3,213,753	2021-04-01
924	1,730	1,625	1,700	1,699	2,355	4,001,640	2021-04-02
925	1,740	1,650	1,730	1,700	1,262	2,155,643	2021-04-05
926	1,737	1,715	1,715	1,715	8,973	15,388,946	2021-04-06
927	1,728	1,715	1,716	1,716	1,705	2,926,607	2021-04-07
928	1,728	1,715	1,716	1,716	1,705	2,926,607	2021-04-07
929	1,725	1,650	1,725	1,674	7,179	12,257,848	2021-04-08
930	1,700	1,640	1,700	1,655	1,792	3,021,795	2021-04-09
931	1,700	1,657	1,700	1,694	1,825	3,101,527	2021-04-12
932	1,699	1,650	1,699	1,653	4,818	8,009,298	2021-04-13
933	1,657	1,650	1,657	1,656	366	605,667	2021-04-14
934	1,655	1,649	1,650	1,655	1,282	2,115,603	2021-04-15
935	1,655	1,649	1,655	1,652	3,539	5,849,532	2021-04-16
936	1,655	1,645	1,650	1,648	12,284	20,262,538	2021-04-19
937	1,650	1,625	1,649	1,630	3,987	6,543,961	2021-04-20
938	1,645	1,600	1,630	1,618	1,894	3,079,871	2021-04-21
939	1,619	1,500	1,619	1,555	5,617	8,628,799	2021-04-22
940	1,579	1,530	1,530	1,556	6,598	10,285,338	2021-04-23
941	1,580	1,500	1,560	1,507	6,475	9,966,394	2021-04-26
942	1,555	1,299	1,510	1,307	7,120	9,806,232	2021-04-27
943	1,400	1,270	1,305	1,347	7,026	9,200,860	2021-04-28
944	1,500	1,479	1,479	1,500	3,378	5,021,125	2021-04-29
945	1,599	1,500	1,500	1,503	2,668	4,085,104	2021-04-30
946	1,520	1,503	1,505	1,506	3,020	4,548,994	2021-05-03
947	1,503	1,480	1,500	1,499	2,565	3,837,965	2021-05-04
948	1,485	1,400	1,485	1,424	707	1,029,204	2021-05-05
949	1,495	1,450	1,480	1,450	231	342,215	2021-05-06
950	1,498	1,450	1,450	1,456	483	703,730	2021-05-07
951	1,450	1,401	1,442	1,430	1,564	2,246,802	2021-05-10
952	1,430	1,220	1,430	1,265	7,486	9,737,970	2021-05-11
953	1,270	1,250	1,265	1,255	6,211	7,834,325	2021-05-12
954	1,265	1,240	1,260	1,255	4,194	5,295,745	2021-05-13
955	1,250	1,250	1,250	1,250	937	1,171,250	2021-05-14
956	1,398	1,250	1,250	1,395	3,543	4,510,271	2021-05-17
957	1,518	1,410	1,450	1,426	1,983	2,946,415	2021-05-18
958	1,400	1,390	1,400	1,390	1,543	2,160,050	2021-05-19
959	1,350	1,300	1,350	1,321	1,198	1,616,380	2021-05-20
960	1,330	1,330	1,330	1,330	33	43,890	2021-05-21
961	1,319	1,300	1,319	1,302	132	172,115	2021-05-24
962	1,318	1,310	1,318	1,315	1,288	1,693,440	2021-05-25
963	1,325	1,300	1,325	1,300	1,631	2,137,740	2021-05-27
964	1,300	1,272	1,300	1,273	1,224	1,561,488	2021-05-28
965	1,325	1,250	1,280	1,301	3,487	4,535,074	2021-05-31
966	1,330	1,234	1,330	1,256	453	572,849	2021-06-02
967	1,250	1,238	1,250	1,240	1,157	1,444,610	2021-06-03
968	1,250	1,245	1,245	1,245	18,810	23,428,207	2021-06-04
969	1,250	1,240	1,250	1,249	19,229	24,017,280	2021-06-07
970	1,250	1,237	1,250	1,249	5,351	6,682,825	2021-06-08
971	1,290	1,250	1,250	1,289	7,450	9,606,500	2021-06-10
972	1,300	1,250	1,300	1,287	1,556	2,002,834	2021-06-11
973	1,250	1,240	1,250	1,241	652	810,468	2021-06-14
974	1,250	1,250	1,250	1,250	40	50,000	2021-06-15
975	1,240	1,200	1,240	1,234	5,395	6,646,486	2021-06-16
976	1,239	1,164	1,218	1,239	347	418,698	2021-06-17
977	1,230	1,070	1,230	1,094	4,256	4,938,050	2021-06-18
978	1,150	1,071	1,100	1,120	1,682	1,825,468	2021-06-21
979	1,150	1,130	1,150	1,150	178	202,700	2021-06-22
980	1,144	1,140	1,140	1,143	907	1,036,380	2021-06-23
981	1,138	1,138	1,138	1,138	50	56,900	2021-06-24
982	1,240	1,125	1,138	1,230	5,236	6,177,520	2021-06-25
983	1,200	1,151	1,151	1,200	35	40,530	2021-06-28
984	1,200	1,190	1,200	1,190	906	1,081,200	2021-06-29
985	1,200	1,152	1,200	1,197	4,229	5,007,210	2021-06-30
986	1,165	1,159	1,160	1,159	5,655	6,556,727	2021-07-01
987	1,200	1,175	1,200	1,200	1,538	1,844,610	2021-07-02
988	1,240	1,200	1,200	1,228	1,943	2,402,545	2021-07-05
989	1,238	1,230	1,230	1,238	7,710	9,544,900	2021-07-06
990	1,220	1,155	1,220	1,155	846	1,011,520	2021-07-07
991	1,250	1,220	1,220	1,245	7,619	9,480,560	2021-07-08
992	1,350	1,250	1,250	1,350	1,041	1,342,200	2021-07-09
993	1,350	1,156	1,350	1,343	1,570	2,107,800	2021-07-19
994	1,295	1,290	1,295	1,290	11,176	14,417,290	2021-07-20
995	1,284	1,166	1,200	1,284	1,005	1,204,038	2021-07-21
996	1,295	1,282	1,282	1,295	134	172,068	2021-07-22
997	1,295	1,282	1,282	1,295	704	907,593	2021-07-23
998	1,300	1,180	1,300	1,200	1,632	2,016,530	2021-07-26
999	1,200	1,195	1,195	1,199	9,243	11,081,761	2021-07-27
1000	1,200	1,200	1,200	1,200	50	60,000	2021-07-28
1001	1,185	1,180	1,180	1,184	258	305,060	2021-07-29
1002	1,200	1,162	1,170	1,183	2,960	3,468,628	2021-07-30
1003	1,200	1,095	1,190	1,096	6,370	7,031,321	2021-08-02
1004	1,100	1,095	1,100	1,095	4,753	5,227,800	2021-08-03
1005	1,100	1,099	1,100	1,100	7,110	7,819,690	2021-08-04
1006	1,100	1,100	1,100	1,100	1,665	1,831,500	2021-08-05
1007	1,100	1,099	1,100	1,099	1,475	1,622,332	2021-08-06
1008	1,103	1,099	1,103	1,100	1,275	1,402,704	2021-08-09
1009	1,250	1,100	1,100	1,185	191	226,240	2021-08-10
1010	1,250	1,200	1,200	1,244	676	840,730	2021-08-11
1011	1,250	1,240	1,240	1,248	779	968,760	2021-08-12
1012	1,250	1,243	1,245	1,249	1,379	1,721,641	2021-08-13
1013	1,250	1,185	1,245	1,249	243	300,075	2021-08-16
1014	1,250	1,200	1,249	1,248	463	577,734	2021-08-17
1015	1,290	1,125	1,125	1,275	1,262	1,557,830	2021-08-18
1016	1,200	1,130	1,130	1,189	711	845,042	2021-08-19
1017	1,200	1,189	1,191	1,200	2,058	2,467,010	2021-08-20
1018	1,239	1,150	1,239	1,154	2,160	2,498,839	2021-08-23
1019	1,234	1,126	1,200	1,229	4,366	5,136,350	2021-08-24
1020	1,239	1,200	1,200	1,230	1,793	2,203,178	2021-08-25
1021	1,350	1,200	1,230	1,312	7,980	10,243,100	2021-08-26
1022	1,434	1,350	1,350	1,430	1,919	2,657,475	2021-08-27
1023	1,430	1,350	1,430	1,394	2,334	3,278,735	2021-08-30
1024	1,399	1,351	1,351	1,386	1,684	2,333,620	2021-08-31
1025	1,400	1,351	1,399	1,388	1,785	2,477,582	2021-09-01
1026	1,380	1,379	1,380	1,379	1,096	1,511,625	2021-09-02
1027	1,400	1,380	1,380	1,384	954	1,321,781	2021-09-03
1028	1,410	1,299	1,400	1,300	9,222	12,478,805	2021-09-06
1029	1,300	1,299	1,300	1,300	4,381	5,695,210	2021-09-07
1030	1,300	1,299	1,300	1,300	1,165	1,514,426	2021-09-08
1031	1,300	1,299	1,300	1,300	6,149	7,992,897	2021-09-09
1032	1,300	1,291	1,300	1,299	8,211	10,673,634	2021-09-10
1033	1,300	1,295	1,300	1,300	364	472,720	2021-09-13
1034	1,300	1,292	1,300	1,299	1,020	1,322,662	2021-09-14
1035	1,300	1,292	1,292	1,297	1,316	1,706,161	2021-09-15
1036	1,300	1,292	1,292	1,300	61,158	79,502,256	2021-09-16
1037	1,390	1,350	1,350	1,365	1,909	2,613,586	2021-09-17
1038	1,365	1,330	1,365	1,349	1,543	2,085,276	2021-09-20
1039	1,330	1,330	1,330	1,330	656	872,480	2021-09-21
1040	1,330	1,321	1,321	1,325	368	487,379	2021-09-22
1041	1,330	1,325	1,330	1,326	1,005	1,336,150	2021-09-23
1042	1,330	1,324	1,325	1,324	1,250	1,657,815	2021-09-24
1043	1,330	1,325	1,330	1,330	2,086	2,768,336	2021-09-27
1044	1,325	1,300	1,325	1,325	1,664	2,181,830	2021-09-28
1045	1,325	1,320	1,320	1,323	938	1,240,823	2021-09-29
1046	1,328	1,325	1,325	1,328	614	813,580	2021-09-30
1047	1,328	1,292	1,328	1,302	2,074	2,712,766	2021-10-01
1048	1,327	1,300	1,327	1,314	2,160	2,839,293	2021-10-04
1049	1,295	1,290	1,292	1,292	2,677	3,458,328	2021-10-05
1050	1,292	1,201	1,285	1,250	6,700	8,386,455	2021-10-06
1051	1,200	1,160	1,200	1,198	1,424	1,666,003	2021-10-07
1052	1,250	1,160	1,160	1,173	907	1,053,020	2021-10-08
1053	1,240	1,180	1,180	1,240	721	884,735	2021-10-11
1054	1,240	1,182	1,240	1,193	1,172	1,398,270	2021-10-12
1055	1,235	1,200	1,200	1,226	352	428,933	2021-10-13
1056	1,240	1,230	1,234	1,238	1,401	1,732,275	2021-10-14
1057	1,238	1,234	1,234	1,237	505	624,830	2021-10-15
1058	1,240	1,173	1,240	1,190	1,599	1,903,308	2021-10-18
1059	1,237	1,180	1,237	1,227	1,898	2,329,163	2021-10-19
1060	1,250	1,180	1,250	1,191	970	1,155,650	2021-10-20
1061	1,250	1,200	1,250	1,200	98	121,850	2021-10-21
1062	1,250	1,163	1,200	1,168	3,230	3,799,067	2021-10-22
1063	1,292	1,260	1,280	1,260	501	635,960	2021-10-25
1064	1,260	1,195	1,255	1,220	1,740	2,109,055	2021-10-26
1065	1,220	1,163	1,220	1,210	2,496	2,989,258	2021-10-27
1066	1,260	1,220	1,220	1,259	396	492,058	2021-10-28
1067	1,260	1,259	1,260	1,260	688	866,810	2021-10-29
1068	1,260	1,210	1,211	1,211	1,103	1,336,015	2021-11-01
1069	1,210	1,160	1,210	1,163	2,431	2,900,085	2021-11-02
1070	1,200	1,150	1,200	1,154	1,327	1,535,740	2021-11-03
1071	1,146	1,140	1,141	1,140	728	830,205	2021-11-04
1072	1,160	1,146	1,150	1,152	384	441,892	2021-11-08
1073	1,195	1,150	1,150	1,159	200	230,850	2021-11-09
1074	1,190	1,145	1,190	1,146	1,418	1,625,238	2021-11-10
1075	1,200	1,141	1,145	1,200	7,495	8,586,475	2021-11-11
1076	1,211	1,200	1,200	1,200	496	595,387	2021-11-12
1077	1,250	1,250	1,250	1,250	1,010	1,262,500	2021-11-15
1078	1,255	1,250	1,250	1,253	292	366,010	2021-11-16
1079	1,250	1,200	1,250	1,200	3,480	4,231,500	2021-11-17
1080	1,200	1,180	1,200	1,181	8,737	10,351,367	2021-11-18
1081	1,181	1,181	1,181	1,181	84	99,204	2021-11-19
1082	1,200	1,195	1,195	1,200	717	856,875	2021-11-22
1083	1,200	1,195	1,195	1,195	359	429,115	2021-11-23
1084	1,225	1,201	1,201	1,202	146	175,490	2021-11-25
1085	1,201	1,182	1,201	1,195	2,715	3,245,087	2021-11-29
1086	1,230	1,220	1,220	1,221	999	1,220,170	2021-11-30
1087	1,230	1,230	1,230	1,230	100	123,000	2021-12-01
1088	1,230	1,230	1,230	1,230	500	615,000	2021-12-02
1089	1,230	1,220	1,220	1,230	206	252,060	2021-12-03
1090	1,229	1,140	1,229	1,229	4,566	5,367,795	2021-12-06
1091	1,190	1,190	1,190	1,190	74	88,060	2021-12-07
1092	1,228	1,228	1,228	1,228	1,147	1,408,516	2021-12-08
1093	1,228	1,228	1,228	1,228	315	386,820	2021-12-09
1094	1,229	1,228	1,229	1,228	277	340,166	2021-12-10
1095	1,228	1,228	1,228	1,228	59	72,452	2021-12-13
1096	1,229	1,228	1,229	1,228	344	422,567	2021-12-14
1097	1,230	1,229	1,229	1,230	396	486,925	2021-12-15
1098	1,240	1,228	1,240	1,228	1,283	1,579,371	2021-12-16
1099	1,240	1,240	1,240	1,240	1,040	1,289,600	2021-12-17
1100	1,240	1,231	1,239	1,237	510	630,822	2021-12-20
1101	1,235	1,235	1,235	1,235	85	104,975	2021-12-21
1102	1,238	1,235	1,238	1,236	258	318,945	2021-12-22
1103	1,239	1,239	1,239	1,239	50	61,950	2021-12-23
1104	1,240	1,236	1,239	1,236	86	106,465	2021-12-24
1105	1,240	1,236	1,236	1,237	1,047	1,295,292	2021-12-27
1106	1,240	1,228	1,237	1,240	1,585	1,953,494	2021-12-28
1107	1,235	1,230	1,230	1,231	1,303	1,603,190	2021-12-30
1108	1,350	1,229	1,230	1,350	3,710	4,723,571	2021-12-31
1109	1,345	1,310	1,345	1,330	186	247,915	2022-01-03
1110	1,343	1,250	1,310	1,254	932	1,174,110	2022-01-04
1111	1,343	1,330	1,343	1,336	160	214,595	2022-01-05
1112	1,330	1,329	1,330	1,329	93	123,615	2022-01-06
1113	1,305	1,291	1,291	1,305	504	656,534	2022-01-07
1114	1,290	1,229	1,290	1,281	968	1,238,998	2022-01-10
1115	1,280	1,225	1,229	1,225	673	830,391	2022-01-11
1116	1,225	1,225	1,225	1,225	60	73,500	2022-01-12
1117	1,222	1,220	1,222	1,221	149	181,930	2022-01-13
1118	1,220	1,198	1,210	1,202	1,366	1,641,670	2022-01-14
1119	1,200	1,160	1,200	1,160	60	70,000	2022-01-17
1120	1,220	1,160	1,220	1,165	785	929,385	2022-01-18
1121	1,265	1,265	1,265	1,265	100	126,500	2022-01-20
1122	1,268	1,268	1,268	1,268	50	63,400	2022-01-21
1123	1,250	1,250	1,250	1,250	162	202,500	2022-01-24
1124	1,248	1,247	1,248	1,248	12	14,974	2022-01-25
1125	1,175	1,175	1,175	1,175	100	117,500	2022-01-26
1126	1,247	1,175	1,180	1,185	172	203,734	2022-01-27
1127	1,250	1,175	1,176	1,245	1,658	2,036,993	2022-01-28
1128	1,263	1,140	1,263	1,258	1,023	1,199,255	2022-01-31
1129	1,256	1,256	1,256	1,256	291	365,496	2022-02-01
1130	1,150	1,145	1,145	1,150	187	214,930	2022-02-07
1131	1,253	1,143	1,253	1,150	1,028	1,176,389	2022-02-08
1132	1,252	1,151	1,252	1,151	930	1,073,460	2022-02-09
1133	1,200	1,151	1,152	1,152	280	322,550	2022-02-10
1134	1,150	1,145	1,150	1,148	1,038	1,192,805	2022-02-11
1135	1,150	1,145	1,150	1,150	1,247	1,433,560	2022-02-14
1136	1,220	1,140	1,220	1,145	1,466	1,678,602	2022-02-15
1137	1,220	1,220	1,220	1,220	25	30,500	2022-02-16
1138	1,218	1,150	1,150	1,200	1,922	2,220,504	2022-02-18
1139	1,150	1,140	1,150	1,145	101	115,650	2022-02-21
1140	1,150	1,115	1,150	1,130	583	662,381	2022-02-22
1141	1,149	1,130	1,149	1,149	146	167,678	2022-02-23
1142	1,150	1,149	1,149	1,150	550	632,080	2022-02-24
1143	1,100	1,010	1,100	1,063	169	179,690	2022-02-25
1144	1,150	1,150	1,150	1,150	1,010	1,161,500	2022-02-28
1145	1,149	1,149	1,149	1,149	26	29,874	2022-03-02
1146	1,101	1,063	1,101	1,097	116	127,507	2022-03-04
1147	1,100	1,097	1,100	1,098	74	81,250	2022-03-07
1148	1,100	1,063	1,100	1,100	198	216,695	2022-03-09
1149	1,050	1,000	1,050	1,005	566	570,613	2022-03-10
1150	1,000	990	1,000	991	1,266	1,254,750	2022-03-11
1151	999	999	999	999	89	88,911	2022-03-14
1152	980	891	980	962	389	374,334	2022-03-15
1153	892	891	891	891	62	55,252	2022-03-16
1154	980	900	900	900	369	332,630	2022-03-17
1155	890	870	890	870	720	626,600	2022-03-18
1156	980	900	980	978	1,185	1,158,660	2022-03-21
1157	980	980	980	980	6,607	6,474,860	2022-03-22
1158	990	990	990	990	100	99,000	2022-03-23
1159	1,049	990	990	1,012	102	102,800	2022-03-24
1160	1,000	990	990	990	65	64,820	2022-03-25
1161	1,000	980	1,000	1,000	158	157,130	2022-03-28
1162	1,000	980	1,000	994	33	32,800	2022-03-29
1163	1,000	999	1,000	999	113	112,899	2022-03-30
1164	999	980	980	998	630	628,990	2022-03-31
1165	999	990	990	993	1,047	1,038,087	2022-04-01
1166	980	980	980	980	2,122	2,079,560	2022-04-04
1167	980	980	980	980	1,000	980,000	2022-04-05
1168	970	970	970	970	1,307	1,267,790	2022-04-06
1169	950	950	950	950	40	38,000	2022-04-07
1170	950	940	950	941	127	119,551	2022-04-08
1171	950	940	950	940	309	293,490	2022-04-11
1172	970	850	940	858	1,040	892,760	2022-04-12
1173	970	871	970	871	203	187,010	2022-04-13
1174	900	870	871	900	1,834	1,596,183	2022-04-14
1175	960	903	903	960	586	561,648	2022-04-18
1176	950	850	950	873	2,647	2,314,442	2022-04-19
1177	870	870	870	870	10	8,700	2022-04-20
1178	935	935	935	935	120	112,200	2022-04-21
1179	872	870	872	871	94	81,870	2022-04-22
1180	850	850	850	850	74	62,900	2022-04-25
1181	852	852	852	852	10	8,520	2022-04-26
1182	853	852	852	853	125	106,601	2022-04-27
1183	900	840	900	851	1,506	1,281,892	2022-04-28
1184	900	880	900	893	47	41,960	2022-04-29
1185	880	860	880	877	133	116,640	2022-05-02
1186	880	861	875	861	307	269,277	2022-05-03
1187	862	860	862	860	74	63,671	2022-05-04
1188	879	860	879	860	100	86,190	2022-05-05
1189	879	879	879	879	10	8,790	2022-05-06
1190	900	879	879	900	71	62,661	2022-05-09
1191	899	876	876	899	120	105,235	2022-05-10
1192	880	835	875	838	5,161	4,381,200	2022-05-11
1193	880	880	880	880	4	3,520	2022-05-12
1194	830	830	830	830	6	4,980	2022-05-13
1195	800	800	800	800	1,000	800,000	2022-05-18
1196	850	800	800	805	118	95,000	2022-05-19
1197	820	820	820	820	32	26,240	2022-05-20
1198	830	800	800	830	473	383,640	2022-05-16
1199	848	848	848	848	5	4,240	2022-05-23
1200	848	848	848	848	11	9,328	2022-05-24
1201	845	830	830	845	63	52,755	2022-05-25
1202	835	820	835	825	377	311,000	2022-05-26
1203	839	800	839	804	1,311	1,062,543	2022-05-27
1204	810	805	805	810	618	500,540	2022-05-30
1205	810	802	805	804	25	20,096	2022-05-31
1206	810	810	810	810	28	22,680	2022-06-02
1207	810	803	810	804	122	98,718	2022-06-03
1208	814	814	814	814	100	81,400	2022-06-06
1209	815	815	815	815	51	41,565	2022-06-07
1210	840	830	830	840	529	442,860	2022-06-08
1211	845	820	840	821	681	559,138	2022-06-09
1212	844	820	820	821	58	47,608	2022-06-10
1213	844	822	844	822	324	272,576	2022-06-13
1214	825	822	822	822	277	227,814	2022-06-15
1215	840	835	840	837	22	18,420	2022-06-16
1216	830	821	821	822	579	476,070	2022-06-17
1217	830	818	830	820	3,547	2,909,270	2022-06-20
1218	820	810	820	819	3,379	2,738,222	2022-06-21
1219	820	800	800	810	10,039	8,041,611	2022-06-22
1220	800	800	800	800	633	506,400	2022-06-23
1221	800	790	790	794	28	22,220	2022-06-24
1222	800	795	795	798	60	47,750	2022-06-27
1223	800	800	800	800	770	616,000	2022-06-28
1224	800	800	800	800	500	400,000	2022-06-29
1225	804	790	792	804	47	37,175	2022-06-30
1226	805	801	805	805	1,222	982,784	2022-07-04
1227	810	803	805	806	1,423	1,146,515	2022-07-05
1228	800	800	800	800	300	240,000	2022-07-06
1229	800	780	798	788	387	304,902	2022-07-18
1230	800	780	780	795	515	409,200	2022-07-19
1231	785	780	780	780	764	595,941	2022-07-22
1232	785	780	781	780	1,110	866,151	2022-07-25
1233	770	770	770	770	50	38,501	2022-07-26
1234	784	750	784	762	1,724	1,314,181	2022-07-28
1235	784	784	784	784	5	3,920	2022-07-29
1236	785	784	784	785	160	125,590	2022-08-01
1237	785	668	761	700	2,985	2,092,451	2022-08-02
1238	785	785	785	785	29	22,765	2022-08-03
1239	784	784	784	784	25	19,600	2022-08-04
1240	785	785	785	785	728	571,478	2022-08-05
1241	770	770	770	770	52	40,040	2022-08-08
1242	770	701	701	718	98	70,376	2022-08-09
1243	784	770	770	770	1,827	1,412,885	2022-08-10
1244	770	770	770	770	10	7,700	2022-08-11
1245	710	710	710	710	200	142,000	2022-08-12
1246	710	710	710	710	500	355,000	2022-08-15
1247	775	705	705	752	6,996	5,261,770	2022-08-16
1248	779	770	777	777	69	53,606	2022-08-17
1249	775	750	770	750	1,163	895,520	2022-08-19
1250	703	701	703	701	1,544	1,084,917	2022-08-22
1251	703	700	703	701	1,900	1,331,978	2022-08-23
1252	701	698	701	700	443	309,953	2022-08-24
1253	700	681	681	700	575	396,665	2022-08-26
1254	700	700	700	700	1,100	770,000	2022-08-29
1255	701	701	701	701	700	490,700	2022-08-30
1256	700	680	700	681	1,774	1,221,111	2022-08-31
1257	680	650	650	650	1,133	736,510	2022-09-02
1258	695	695	695	695	1,000	694,500	2022-09-05
1259	651	600	651	610	1,349	822,800	2022-09-06
1260	695	600	695	608	140	88,563	2022-09-07
1261	690	650	650	664	753	499,570	2022-09-08
1262	662	662	662	662	10	6,620	2022-09-09
1263	663	590	663	612	4,424	2,705,750	2022-09-12
1264	661	660	660	660	227	150,021	2022-09-13
1265	694	601	660	678	1,059	695,733	2022-09-14
1266	661	661	661	661	4	2,644	2022-09-15
1267	661	600	600	661	1,780	1,115,474	2022-09-16
1268	690	580	600	690	3,343	1,979,071	2022-09-19
1269	680	590	590	670	3,242	1,913,081	2022-09-20
1270	660	586	586	660	957	580,286	2022-09-21
1271	660	660	660	660	274	180,840	2022-09-22
1272	590	575	586	584	738	432,639	2022-09-23
1273	655	589	590	650	10,923	6,492,708	2022-09-26
1274	653	650	653	650	486	316,050	2022-09-27
1275	650	640	650	650	564	366,400	2022-09-28
1276	650	590	610	648	721	457,865	2022-09-29
1277	650	650	650	650	1,261	819,650	2022-09-30
1278	649	648	649	648	18	11,667	2022-10-03
1279	649	648	648	648	130	84,246	2022-10-04
1280	649	640	640	644	8	5,147	2022-10-05
1281	650	649	649	649	606	393,304	2022-10-06
1282	650	650	650	650	560	364,000	2022-10-07
1283	650	590	600	645	1,269	788,267	2022-10-10
1284	650	650	650	650	6	3,900	2022-10-11
1285	655	600	650	655	191	123,860	2022-10-12
1286	658	655	655	657	258	169,530	2022-10-13
1287	698	659	659	667	2,514	1,676,882	2022-10-14
1288	767	658	658	767	119	83,207	2022-10-17
1289	768	768	768	768	142	109,056	2022-10-18
1290	880	769	769	874	1,349	1,086,661	2022-10-19
1291	874	781	781	868	236	204,826	2022-10-20
1292	874	767	868	869	1,626	1,376,330	2022-10-21
1293	880	770	872	770	516	439,693	2022-10-24
1294	880	775	876	877	1,432	1,178,866	2022-10-27
1295	880	876	880	876	184	161,272	2022-10-28
1296	880	876	876	880	2,231	1,956,470	2022-10-31
1297	882	880	882	882	117	103,184	2022-11-01
1298	880	868	880	880	246	215,998	2022-11-02
1299	880	879	880	879	516	454,072	2022-11-03
1300	880	880	880	880	123	108,240	2022-11-04
1301	880	792	880	875	26	22,792	2022-11-07
1302	879	879	879	879	3	2,637	2022-11-08
1303	880	876	876	879	189	166,123	2022-11-09
1304	875	794	794	875	128	111,919	2022-11-10
1305	875	875	875	875	274	239,750	2022-11-11
1306	880	796	880	797	269	215,527	2022-11-14
1307	880	794	800	879	24,825	21,815,104	2022-11-16
1308	880	880	880	880	30	26,400	2022-11-17
1309	880	870	870	877	400	350,000	2022-11-18
1310	872	794	800	872	1,119	898,878	2022-11-21
1311	880	880	880	880	4	3,520	2022-11-22
1312	870	775	791	870	2,492	1,991,532	2022-11-25
1313	880	775	775	879	131,934	115,945,143	2022-11-28
1314	880	778	778	846	360	304,599	2022-11-29
1315	868	774	774	867	79	61,614	2022-11-30
1316	867	867	867	867	1	867	2022-12-01
1317	866	850	866	850	24	20,624	2022-12-06
1318	865	840	840	851	70	59,600	2022-12-07
1319	868	800	865	867	1,658	1,427,217	2022-12-09
1320	997	868	868	898	5,246	4,711,597	2022-12-12
1321	1,031	902	1,031	1,025	91	92,400	2022-12-13
1322	1,025	1,023	1,025	1,023	10,861	11,111,309	2022-12-14
1323	1,024	903	903	994	447	417,248	2022-12-15
1324	999	870	994	999	10,483	9,200,230	2022-12-16
1325	1,000	990	1,000	1,000	298	297,070	2022-12-20
1326	998	998	998	998	4	3,992	2022-12-21
1327	989	900	900	989	182	172,700	2022-12-22
1328	990	988	990	989	20,989	20,757,902	2022-12-23
1329	999	987	987	989	1,204	1,199,245	2022-12-26
1330	989	950	988	971	2,167	2,104,154	2022-12-27
1331	996	950	996	996	1,347	1,324,231	2022-12-28
1332	996	971	971	995	203	201,953	2022-12-30
1333	971	900	900	909	400	363,491	2023-01-02
1334	970	960	960	969	1,419	1,375,615	2023-01-03
1335	969	969	969	969	100	96,943	2023-01-04
1336	909	901	909	909	1,498	1,354,536	2023-01-05
1337	901	900	900	900	197	177,397	2023-01-09
1338	901	867	901	874	1,328	1,185,056	2023-01-10
1339	900	867	900	896	1,023	899,494	2023-01-12
1340	870	870	870	870	104	90,480	2023-01-13
1341	900	880	880	880	285	252,593	2023-01-16
1342	880	880	880	880	126	110,880	2023-01-17
1343	880	870	880	873	153	134,285	2023-01-18
1344	875	871	875	871	555	483,435	2023-01-19
1345	875	875	875	875	2	1,750	2023-01-20
1346	897	870	875	873	2,831	2,485,494	2023-01-23
1347	870	870	870	870	851	740,370	2023-01-24
1348	899	899	899	899	89	80,007	2023-01-25
1349	899	888	899	890	60	53,385	2023-01-26
1350	899	880	885	880	344	305,858	2023-01-27
1351	898	871	871	881	807	710,668	2023-01-30
1352	900	897	897	900	2,566	2,305,041	2023-01-31
1353	899	873	899	873	152	136,518	2023-02-01
1354	873	850	873	862	899	774,823	2023-02-02
1355	899	890	899	890	510	453,990	2023-02-03
1356	890	850	850	890	926	788,111	2023-02-06
1357	870	850	870	852	927	789,350	2023-02-08
1358	862	862	862	862	142	122,404	2023-02-09
1359	863	850	863	857	3,700	3,171,003	2023-02-10
1360	885	850	850	884	12,148	10,735,338	2023-02-13
1361	885	850	885	859	2,182	1,877,943	2023-02-14
1362	870	850	870	860	2,371	2,046,492	2023-02-15
1363	870	850	860	857	1,123	962,260	2023-02-16
1364	870	869	870	869	1,791	1,556,380	2023-02-17
1365	880	850	869	880	13,662	11,992,374	2023-02-20
1366	880	850	850	879	4,130	3,576,060	2023-02-24
1367	879	848	879	878	199	174,729	2023-02-27
1368	879	800	879	817	3,178	2,563,781	2023-02-28
1369	800	799	800	799	376	300,770	2023-03-01
1370	800	799	799	799	34	27,180	2023-03-02
1371	800	800	800	800	1,474	1,179,200	2023-03-03
1372	800	800	800	800	135	107,999	2023-03-06
1373	800	750	800	782	825	645,364	2023-03-07
1374	760	750	760	752	129	97,040	2023-03-09
1375	800	725	725	734	124	91,025	2023-03-10
1376	798	798	798	798	100	79,800	2023-03-13
1377	759	735	735	759	363	273,429	2023-03-14
1378	759	758	758	759	130	98,620	2023-03-15
1379	759	742	742	759	774	586,616	2023-03-16
1380	798	735	750	761	815	618,255	2023-03-17
1381	799	798	798	799	113	90,277	2023-03-20
1382	798	750	798	796	621	492,872	2023-03-21
1383	796	796	796	796	50	39,800	2023-03-22
1384	796	793	796	793	32	25,382	2023-03-24
1385	796	796	796	796	10	7,960	2023-03-27
1386	750	750	750	750	188	141,000	2023-03-28
1387	794	792	792	794	358	283,882	2023-03-29
1388	794	794	794	794	629,777	500,030,342	2023-03-30
1389	793	793	793	793	10	7,930	2023-03-31
1390	794	750	793	750	31,737	25,164,252	2023-04-03
1391	794	750	794	750	558	421,447	2023-04-05
1392	750	745	745	750	39	29,100	2023-04-06
1393	793	793	793	793	10	7,935	2023-04-07
1394	794	745	750	794	115	87,825	2023-04-10
1395	750	745	745	750	90	67,080	2023-04-12
1396	750	750	750	750	26	19,500	2023-04-13
1397	751	740	749	740	1,937	1,440,581	2023-04-14
1398	751	740	740	741	1,542	1,142,235	2023-04-17
1399	740	739	740	739	74	54,696	2023-04-19
1400	789	739	789	739	280	209,920	2023-04-20
1401	779	779	779	779	28	21,812	2023-04-24
1402	779	741	779	770	13,179	10,236,682	2023-04-25
1403	778	741	778	772	600	463,155	2023-04-26
1404	749	749	749	749	30	22,470	2023-04-27
1405	779	779	779	779	1,313	1,022,786	2023-04-28
1406	779	754	754	772	986	760,720	2023-05-01
1407	778	777	778	777	609	473,253	2023-05-02
1408	777	755	755	756	645	487,415	2023-05-03
1409	777	755	777	757	445	340,265	2023-05-04
1410	765	765	765	765	40	30,600	2023-05-05
1411	755	750	755	753	970	730,813	2023-05-08
1412	764	750	760	764	380	285,314	2023-05-09
1413	750	750	750	750	1,200	900,000	2023-05-10
1414	755	750	750	750	215	161,272	2023-05-11
1415	765	750	752	751	1,469	1,102,843	2023-05-12
1416	765	750	760	750	500	378,674	2023-05-15
1417	750	745	750	747	1,224	914,867	2023-05-16
1418	759	745	751	758	7,358	5,569,382	2023-05-18
1419	745	745	745	745	226	168,370	2023-05-19
1420	758	758	758	758	10,409	7,890,022	2023-05-22
1421	745	735	745	742	2,571	1,907,361	2023-05-23
1422	759	759	759	759	88	66,792	2023-05-25
1423	759	700	759	700	20	14,354	2023-05-26
1424	759	700	759	701	610	427,602	2023-05-29
1425	750	750	750	750	5	3,750	2023-05-30
1426	748	748	748	748	11	8,228	2023-05-31
1427	749	749	749	749	111	83,139	2023-06-02
1428	749	730	730	732	418	305,880	2023-06-05
1429	710	700	700	701	889	623,040	2023-06-06
1430	748	743	748	743	467	347,641	2023-06-07
1431	725	700	725	700	336	241,350	2023-06-12
1432	699	699	699	699	201	140,499	2023-06-13
1433	699	699	699	699	5	3,495	2023-06-14
1434	657	657	657	657	154	101,209	2023-06-15
1435	700	690	690	697	2,166	1,508,693	2023-06-16
1436	700	700	700	700	5	3,500	2023-06-19
1437	745	700	700	700	14,640	10,248,900	2023-06-20
1438	800	745	745	749	3,723	2,788,352	2023-06-21
1439	860	800	800	860	1,535	1,253,445	2023-06-22
1440	920	859	859	899	2,248	1,968,187	2023-06-23
1441	975	865	870	936	7,054	6,456,165	2023-06-26
1442	930	930	930	930	2	1,860	2023-06-27
1443	928	915	919	918	1,699	1,560,504	2023-06-28
1444	919	900	900	918	3,800	3,429,202	2023-06-29
1445	920	781	781	919	4,630	4,256,681	2023-06-30
1446	920	900	920	917	384	352,240	2023-07-03
1447	918	900	900	900	304	273,671	2023-07-04
1448	900	820	900	900	1,052	911,500	2023-07-05
1449	890	890	890	890	109	97,010	2023-07-07
1450	890	890	890	890	185	164,650	2023-07-17
1451	890	870	890	878	800	702,129	2023-07-18
1452	889	889	889	889	40	35,560	2023-07-19
1453	889	801	889	871	2,520	2,193,384	2023-07-20
1454	889	889	889	889	10	8,890	2023-07-21
1455	888	888	888	888	5	4,440	2023-07-24
1456	887	802	850	831	188	156,252	2023-07-27
1457	802	802	802	802	1	802	2023-07-28
1458	895	870	895	895	568	504,160	2023-07-06
1459	889	887	887	887	399	354,016	2023-07-31
1460	888	870	870	888	132	116,639	2023-08-01
1461	888	888	888	888	50	44,400	2023-08-02
1462	888	811	811	888	102	90,422	2023-08-04
1463	878	811	811	876	72	61,796	2023-08-08
1464	876	800	812	832	770	631,325	2023-08-09
1465	876	876	876	876	12	10,512	2023-08-10
1466	860	752	752	860	205	155,000	2023-08-14
1467	859	858	858	859	34	29,193	2023-08-16
1468	857	850	850	857	163	139,390	2023-08-17
1469	857	857	857	857	49	41,993	2023-08-18
1470	850	850	850	850	10	8,500	2023-08-21
1471	756	756	756	756	15	11,340	2023-08-22
1472	770	770	770	770	159	122,430	2023-08-23
1473	772	772	772	772	74	57,128	2023-08-24
1474	780	780	780	780	400	312,000	2023-08-29
1475	775	775	775	775	100	77,505	2023-08-30
1476	845	830	830	830	47	39,025	2023-08-31
1477	840	830	840	831	225	188,903	2023-09-04
1478	845	840	840	843	71	59,841	2023-09-05
1479	845	775	775	828	121	96,009	2023-09-06
1480	839	838	838	839	10,231	8,583,779	2023-09-07
1481	775	775	775	775	183	141,825	2023-09-11
1482	775	775	775	775	149	115,475	2023-09-12
1483	775	775	775	775	100	77,500	2023-09-13
1484	775	775	775	775	58	44,950	2023-09-14
1485	775	775	775	775	132	102,300	2023-09-15
1486	774	771	771	774	49	37,891	2023-09-18
1487	774	774	774	774	76	58,824	2023-09-19
1488	774	774	774	774	228	176,472	2023-09-25
1489	774	750	774	760	299	227,588	2023-09-26
1490	800	759	759	800	2,954	2,284,608	2023-09-29
1491	834	830	830	830	505	419,274	2023-10-02
1492	834	834	834	834	124	103,415	2023-10-03
1493	756	710	756	715	1,846	1,344,402	2023-10-05
1494	800	800	800	800	4	3,200	2023-10-06
1495	800	718	718	799	180	143,059	2023-10-09
1496	800	800	800	800	61	48,799	2023-10-11
1497	750	750	750	750	50	37,500	2023-10-16
1498	730	730	730	730	93	67,890	2023-10-17
1499	725	725	725	725	74	53,657	2023-10-18
1500	730	730	730	730	200	146,000	2023-10-19
1501	750	730	730	750	344	257,920	2023-10-20
1502	730	710	711	711	2,002	1,423,440	2023-10-23
1503	780	780	780	780	38	29,640	2023-10-24
1504	780	779	779	780	40	31,190	2023-10-26
1505	780	780	780	780	37	28,860	2023-10-31
1506	780	720	720	780	90	69,600	2023-11-01
1507	770	722	722	770	100	76,040	2023-11-02
1508	770	725	725	770	1,070	778,903	2023-11-03
1509	775	725	725	761	831	616,180	2023-11-06
1510	760	760	760	760	278	211,280	2023-11-07
1511	740	730	730	740	406	300,420	2023-11-09
1512	759	730	730	731	70	51,188	2023-11-10
1513	730	717	730	717	1,167	847,495	2023-11-15
1514	717	716	717	716	250	179,070	2023-11-17
1515	716	716	716	716	40	28,640	2023-11-20
1516	730	730	730	730	41	29,930	2023-11-21
1517	720	703	720	706	553	390,375	2023-11-23
1518	760	730	730	732	827	604,909	2023-11-24
1519	750	750	750	750	150	112,500	2023-11-27
1520	755	681	730	743	267	196,775	2023-11-28
1521	754	754	754	754	14	10,556	2023-11-30
1522	753	750	750	752	49	36,867	2023-12-01
1523	753	753	753	753	2	1,506	2023-12-04
1524	752	700	700	752	35	24,761	2023-12-05
1525	758	691	715	730	3,090	2,253,564	2023-12-06
1526	740	700	700	735	217	154,050	2023-12-12
1527	739	700	701	739	130	92,172	2023-12-13
1528	736	700	736	736	153	112,500	2023-12-14
1529	739	700	700	737	210	151,665	2023-12-15
1530	730	690	730	690	5,340	3,688,761	2023-12-18
1531	730	686	691	692	2,095	1,449,039	2023-12-19
1532	690	688	690	690	2,708	1,865,573	2023-12-20
1533	690	690	690	690	140	96,601	2023-12-21
1534	690	690	690	690	706	487,162	2023-12-22
1535	691	690	690	691	369	254,662	2023-12-25
1536	737	710	710	730	63,600	45,228,200	2023-12-26
1537	839	737	737	831	7,286	5,575,322	2023-12-27
1538	850	800	825	848	9,218	7,738,933	2023-12-28
1539	849	839	839	849	68	57,701	2024-01-02
1540	840	800	840	840	1,565	1,259,199	2024-01-03
1541	830	830	830	830	12	9,960	2024-01-04
1542	790	730	730	737	1,596	1,176,830	2024-01-05
1543	789	789	789	789	4	3,155	2024-01-08
1544	750	750	750	750	300	225,000	2024-01-09
1545	838	838	838	838	8	6,704	2023-09-08
1546	750	715	750	715	70	50,691	2024-01-10
1547	750	715	750	735	424	311,809	2024-01-11
1548	740	740	740	740	74	54,760	2024-01-15
1549	750	720	750	722	548	396,867	2024-01-16
1550	750	715	720	750	800	581,458	2024-01-17
1551	749	713	722	749	1,221	880,615	2024-01-18
1552	720	720	720	720	325	234,000	2024-01-19
1553	720	715	720	715	262	188,590	2024-01-22
1554	715	712	715	713	985	702,259	2024-01-23
1555	720	720	720	720	49	35,280	2024-01-24
1556	700	700	700	700	200	140,000	2024-01-25
1557	720	690	690	720	30	21,301	2024-01-26
1558	710	690	690	702	213	147,432	2024-01-29
1559	710	710	710	710	150	106,493	2024-01-30
1560	700	700	700	700	260	182,000	2024-01-31
1561	699	690	691	690	521	360,153	2024-02-01
1562	689	689	689	689	1,397	962,533	2024-02-02
1563	720	689	689	720	246	170,113	2024-02-05
1564	690	690	690	690	296	204,240	2024-02-06
1565	690	686	690	686	547	375,923	2024-02-07
1566	749	690	690	734	1,642	1,163,074	2024-02-08
1567	749	690	690	749	663	466,258	2024-02-09
1568	748	695	695	748	174	126,221	2024-02-13
1569	749	747	748	747	1,045	780,803	2024-02-14
1570	748	697	700	708	328	231,672	2024-02-15
1571	745	697	700	745	948	665,206	2024-02-16
1572	746	742	744	744	1,320	982,254	2024-02-19
1573	745	745	745	745	55	40,956	2024-02-20
1574	740	685	740	720	1,137	802,387	2024-02-21
1575	739	685	739	728	249	181,228	2024-02-22
1576	700	675	685	687	2,082	1,429,839	2024-02-23
1577	739	675	675	739	1,055	734,863	2024-02-26
1578	730	720	728	730	677	490,294	2024-02-29
1579	727	700	700	727	13,744	9,987,070	2024-03-01
1580	727	685	727	719	14,300	10,272,980	2024-03-04
1581	713	680	684	711	16,455	11,644,433	2024-03-05
1582	709	670	676	708	16,104	11,346,333	2024-03-06
1583	699	671	671	699	13,990	9,774,754	2024-03-07
1584	698	655	670	697	18,637	12,927,900	2024-03-11
1585	670	653	670	666	16,002	10,651,284	2024-03-12
1586	690	625	651	678	23,735	16,024,666	2024-03-13
1587	680	625	630	679	22,230	14,788,886	2024-03-14
1588	675	608	608	673	21,580	14,293,652	2024-03-15
1589	668	615	668	657	23,696	15,399,054	2024-03-18
1590	654	600	650	652	24,241	15,649,982	2024-03-19
1591	653	601	601	649	26,116	16,916,467	2024-03-20
1592	637	600	607	637	17,181	10,835,315	2024-03-21
1593	629	600	601	623	27,006	16,645,404	2024-03-22
1594	625	601	601	620	16,678	10,206,823	2024-03-25
1595	699	601	610	688	44,343	29,174,459	2024-03-26
1596	720	640	640	719	40,577	28,397,765	2024-03-27
1597	719	651	651	714	1,316	858,079	2024-03-28
1598	714	651	714	709	382	267,311	2024-03-29
1599	709	709	709	709	258	182,922	2024-04-01
1600	699	650	650	699	24,616	17,115,678	2024-04-02
1601	694	650	650	693	3,469	2,274,853	2024-04-03
1602	688	640	650	688	1,074	696,870	2024-04-04
1603	670	640	670	640	1,646	1,056,045	2024-04-05
1604	670	640	670	645	1,779	1,149,141	2024-04-08
1605	640	640	640	640	127	81,280	2024-04-09
1606	639	614	620	639	1,177	730,102	2024-04-10
1607	637	617	637	637	1,710	1,086,699	2024-04-11
1608	635	618	618	621	844	523,402	2024-04-12
1609	620	615	618	618	681	421,148	2024-04-15
1610	634	620	621	634	2,127	1,344,435	2024-04-16
1611	623	614	615	623	3,251	1,999,859	2024-04-17
1612	625	625	625	625	2,410	1,506,250	2024-04-18
1613	623	623	623	623	894	556,962	2024-04-19
1614	620	610	620	612	2,803	1,714,549	2024-04-24
1615	620	610	610	620	301	184,615	2024-04-25
1616	618	612	612	618	1,403	860,619	2024-04-26
1617	618	617	618	618	935	577,800	2024-04-29
1618	620	610	620	612	9,851	6,032,590	2024-04-30
1619	624	612	612	624	4,972	3,051,854	2024-05-01
1620	624	613	624	614	625	383,784	2024-05-02
1621	630	624	624	629	758	475,392	2024-05-03
1622	667	658	667	658	1,355	892,084	2024-05-06
1623	650	615	615	650	3,293	2,121,861	2024-05-07
1624	649	647	648	647	805	522,358	2024-05-08
1625	616	613	616	614	4,023	2,471,232	2024-05-09
1626	638	638	638	638	100	63,800	2024-05-10
1627	647	640	640	644	46	29,612	2024-05-13
1628	639	616	616	639	164	104,699	2024-05-14
1629	620	620	620	620	4	2,480	2024-05-15
1630	640	619	619	638	1,352	863,195	2024-05-16
1631	640	619	620	640	1,603	994,182	2024-05-17
1632	640	620	640	620	143	90,521	2024-05-20
1633	621	600	621	612	8,625	5,292,492	2024-05-21
1634	612	612	612	612	120	73,440	2024-05-22
1635	639	625	625	639	180	113,266	2024-05-24
1636	613	613	613	613	1,164	713,546	2024-05-27
1637	614	612	614	612	2,601	1,593,641	2024-05-29
1638	629	600	626	600	3,518	2,117,000	2024-05-30
1639	627	600	603	600	445	269,294	2024-05-31
1640	626	625	626	626	181	113,299	2024-06-03
1641	623	600	623	600	1,601	986,078	2024-06-04
1642	620	620	620	620	87	53,940	2024-06-05
1643	620	620	620	620	11	6,820	2024-06-06
1644	624	606	620	611	395	241,190	2024-06-07
1645	606	606	606	606	50	30,300	2024-06-10
1646	610	610	610	610	48	29,280	2024-06-11
1647	610	603	610	608	75	45,610	2024-06-12
1648	622	615	622	621	133	82,591	2024-06-13
1649	615	595	615	603	1,295	780,512	2024-06-14
1650	621	621	621	621	40	24,840	2024-06-17
1651	620	620	620	620	5	3,100	2024-06-18
1652	620	620	620	620	159	98,580	2024-06-21
1653	620	595	600	613	727	445,885	2024-06-24
1654	613	595	613	598	568	339,758	2024-06-25
1655	598	597	598	597	692	413,716	2024-06-26
1656	600	598	598	600	1,492	893,660	2024-06-27
1657	615	600	600	615	1,710	1,026,630	2024-07-01
1658	615	601	610	601	323	196,350	2024-07-02
1659	610	610	610	610	119	72,590	2024-07-05
1660	609	602	605	608	1,136	685,896	2024-07-08
1661	609	608	608	608	101	61,437	2024-07-09
1662	608	602	608	606	984	596,772	2024-07-16
1663	608	600	602	606	3,356	2,032,199	2024-07-17
1664	608	595	600	601	1,193	717,084	2024-07-18
1665	608	580	608	608	2,993	1,760,686	2024-07-19
1666	608	600	608	602	669	402,704	2024-07-22
1667	606	580	601	606	1,451	850,358	2024-07-23
1668	608	606	606	608	149	90,361	2024-07-24
1669	600	580	600	581	214	124,990	2024-07-25
1670	600	595	600	595	551	330,175	2024-07-26
1671	595	571	571	595	761	437,169	2024-07-29
1672	595	590	594	590	10,595	6,272,413	2024-07-30
1673	600	595	595	595	1,068	635,540	2024-07-31
1674	600	600	600	600	131	78,600	2024-08-01
1675	600	600	600	600	1,624	974,400	2024-08-02
1676	607	600	607	600	569	342,520	2024-08-05
1677	600	600	600	600	641	384,600	2024-08-06
1678	605	596	605	596	95	56,710	2024-08-07
1679	605	595	605	605	243	144,705	2024-08-08
1680	605	590	604	604	702	423,780	2024-08-09
1681	605	590	590	600	101	60,628	2024-08-12
1682	600	590	600	600	219	130,850	2024-08-13
1683	600	600	600	600	318	190,800	2024-08-14
1684	600	588	588	600	212	127,056	2024-08-15
1685	600	585	585	585	150	87,900	2024-08-16
1686	590	575	585	575	315	184,135	2024-08-19
1687	600	570	580	589	3,314	1,922,958	2024-08-20
1688	600	600	600	600	9	5,400	2024-08-21
1689	600	600	600	600	178	106,800	2024-08-22
1690	600	600	600	600	310	186,000	2024-08-23
1691	605	601	601	603	846	509,735	2024-08-26
1692	590	580	580	587	1,597	937,330	2024-08-27
1693	590	569	590	571	219	125,010	2024-08-28
1694	590	590	590	590	180	106,200	2024-08-29
1695	590	590	590	590	337	198,830	2024-08-30
1696	590	590	590	590	50	29,499	2024-09-02
1697	588	588	588	588	258	151,704	2024-09-03
1698	588	570	588	576	1,570	904,589	2024-09-04
1699	590	588	590	588	1,448	853,942	2024-09-05
1700	588	588	588	588	221	129,948	2024-09-06
1701	590	588	588	588	359	211,098	2024-09-09
1702	575	575	575	575	2,550	1,466,250	2024-09-10
1703	590	575	590	585	1,635	960,441	2024-09-11
1704	586	570	586	575	2,358	1,354,676	2024-09-16
1705	590	570	585	579	680	397,218	2024-09-17
1706	590	590	590	590	8	4,719	2024-09-18
1707	579	570	579	572	2,470	1,412,468	2024-09-19
1708	589	572	589	579	38	21,991	2024-09-20
1709	590	590	590	590	93	54,861	2024-09-23
1710	590	589	590	589	1,103	649,742	2024-09-25
1711	590	590	590	590	503	296,721	2024-09-26
1712	600	600	600	600	172	103,200	2024-09-27
1713	600	589	600	590	3,615	2,131,893	2024-09-30
1714	590	590	590	590	593	349,870	2024-10-02
1715	590	589	589	590	3,493	2,059,048	2024-10-03
1716	590	589	589	590	2,604	1,534,958	2024-10-04
1717	590	589	590	590	3,661	2,158,921	2024-10-07
1718	589	580	589	589	2,718	1,579,051	2024-10-08
1719	589	550	589	558	20,016	11,180,088	2024-10-09
1720	600	585	586	600	6,125	3,603,245	2024-10-10
1721	685	600	600	607	3,426	2,069,299	2024-10-14
1722	640	601	607	623	1,352	833,456	2024-10-15
1723	623	590	590	623	339	206,787	2024-10-16
1724	620	563	591	620	514	303,912	2024-10-17
1725	650	620	620	629	2,471	1,533,068	2024-10-18
1726	623	570	623	623	1,155	680,956	2024-10-21
1727	630	605	620	629	2,193	1,358,380	2024-10-22
1728	629	620	629	621	1,630	1,013,570	2024-10-23
1729	628	580	605	624	816	506,226	2024-10-24
1730	629	627	627	628	1,125	706,471	2024-10-25
1731	629	592	629	604	1,296	792,034	2024-10-28
1732	628	600	627	626	215	134,640	2024-10-29
1733	628	626	628	627	197	123,445	2024-10-30
1734	628	627	628	628	212	133,126	2024-10-31
1735	628	628	628	628	200	125,600	2024-11-01
1736	628	618	628	627	476	297,137	2024-11-04
1737	626	591	619	621	711	426,641	2024-11-05
1738	626	626	626	626	339	212,214	2024-11-06
1739	625	600	625	616	550	338,369	2024-11-07
1740	616	590	616	615	2,284	1,352,860	2024-11-08
1741	615	580	580	590	5,273	3,095,040	2024-11-11
1742	613	580	580	611	2,467	1,446,123	2024-11-12
1743	612	610	610	612	836	510,357	2024-11-13
1744	610	581	581	610	339	205,917	2024-11-14
1745	610	610	610	610	305	186,047	2024-11-15
1746	612	584	584	611	2,421	1,476,966	2024-11-18
1747	612	610	610	611	479	292,389	2024-11-19
1748	612	586	586	612	507	308,468	2024-11-20
1749	605	605	605	605	2	1,210	2024-11-21
1750	604	604	604	604	3	1,812	2024-11-22
1751	612	586	604	612	3,391	2,045,145	2024-11-25
1752	688	612	612	667	1,642	1,030,203	2024-11-27
1753	677	624	625	674	12,619	8,235,556	2024-11-28
1754	673	672	672	673	2,106	1,417,213	2024-11-29
1755	670	637	637	661	1,861	1,224,140	2024-12-02
1756	668	667	667	668	1,261	841,727	2024-12-03
1757	665	601	664	665	600	397,642	2024-12-04
1758	665	610	610	665	531	352,060	2024-12-05
1759	664	620	664	662	2,188	1,451,069	2024-12-06
1760	664	663	663	664	584	387,749	2024-12-09
1761	662	660	662	660	410	270,996	2024-12-10
1762	660	659	660	660	244	160,908	2024-12-11
1763	658	612	658	650	420	265,480	2024-12-12
1764	649	600	602	632	1,812	1,128,390	2024-12-13
1765	647	630	630	647	540	343,480	2024-12-16
1766	645	610	610	640	7,546	4,640,648	2024-12-17
1767	640	610	640	613	1,835	1,129,181	2024-12-18
1768	630	629	630	629	450	283,300	2024-12-19
1769	639	610	620	639	5,157	3,211,965	2024-12-20
1770	639	629	639	635	274	174,396	2024-12-23

№	Prices		Traded
№	High	Low	Volume	Value	Date
1	185	185	113,000	20,905,000	2016-01-20
2	303	250	7,761,274	2,275,295,460	2016-04-08
3	600	600	1,000,000	600,000,000	2020-05-06
4	553	553	1,485,399	821,425,647	2022-10-12
5	748	748	2,058,968	1,540,108,064	2022-11-03
6	678	678	1,288,325	873,484,350	2022-11-16
7	877	877	471,262	413,296,774	2023-12-15
8	922	922	629,738	580,631,031	2024-02-20
9	599	599	1,209,089	712,999,783	2024-10-09

Mongolian post (MNP)

Address:	Sukhbaatar Street-9, 1st khoroo, Chingeltei District, Ulaanbaatar
Phone:	18001613
Fax:	11-330788
Name of Director/CEO:	Gerelt.Telmen
Email:	info@mongolpost.mn
Established date:	1921-07-19
Listed date:	2015-12-16
Registration №	2116545
State Registration №
Stock type:	Common
Business description:	Transportation & Logistics
Business description:
Auxiliary activities:
Operation status:	Normal
ISIN:	MN00MNP05412

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: 2019-02-19

№	Lastname Firstname	Position	Percentage of shares held
1	Shaaluu Naranbat	Deputy director of Postal Operations Department	0 %
2	Davaakhuu Battulga	Director of Strategy and Planning Department	0 %

Board of Directors

Last update date: 2020-04-29

№	Lastname Firstname	Membership
1	Banzragch Ganbaatar	Independent board member
2	Magsarjav Khaliunbat	Independent board member
3	Sainbayar Munguntsetseg	Board member
4	Davaasamba Delgermaa	Board member
5	Davaakhuu Narangerel	Board Chairman

Үнэт цаас хариуцсан мэргэжилтэн

Last update date: 2024-06-12

№	Lastname Firstname	Position in the company	Contact number
1	Ganbold Ganchimeg	Ерөнхий нягтлан бодогч	976 99059870
2	Dagvadorj Tsetsgee	Secretary of board of directors	99120278

Influential shareholders

Last update date: 2024-11-21

№	Lastname Firstname	Percentage of shares held	Ownership stake in other companies	Affiliated persons
1	STATE PROPERTY	66 %	None	None
2	- ARD FINANCIAL GROUP	9.21 %	None	None
3	ARD PENSION LLC	14.47 %	None	None

History of influential shareholders

№	Lastname Firstname	Percent	Date
1	ARD FINANCIAL GROUP	23.6 %	2021-10-26
2	ARD FINANCIAL GROUP	25.03 %	2020-06-02
3	ARD FINANCIAL GROUP	25.56 %	2020-01-06
4	ARD FINANCIAL GROUP	25.32 %	2018-07-31

№	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
1	Shaaluu Naranbat	Deputy director of Postal Operations Department
2	Davaakhuu Battulga	Director of Strategy and Planning Department

Board of Directors

№	Lastname Firstname	Position
1	Banzragch Ganbaatar
2	Magsarjav Khaliunbat	Independent Member
3	Sainbayar Munguntsetseg	Board member
4	Davaasamba Delgermaa	Board member
5	Davaakhuu Narangerel	Chairman

Shareholders with 5% interest

№	Lastname Firstname	Position	Share
1	STATE PROPERTY	uncertain	66 %
2	- ARD FINANCIAL GROUP		9.21 %
3	ARD PENSION LLC	uncertain	14.47 %

Summary of Financials
Financial Report

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 38,377,058,195
Total liabilities 12,229,681,716
Total owner`s equity 26,147,376,478
Issued shares 99,586,363

Income statement

Sales revenue19,369,578,380
Cost of sales 21,526,001,245
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,967,715,030
Net income 0
Dividend /common/ 6.000
Dividend /preferred/ 0.000
Book value per share 263

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0513
Earnings per share /EPS/ 19.7589
Price earnings ratio (P/E Ratio) 42.9154

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 32,094,017,350
Total liabilities 7,309,400,400
Total owner`s equity 24,785,616,950
Issued shares 99,586,363

Income statement

Sales revenue19,838,796,350
Cost of sales 19,328,556,600
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 400,046,150
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 249

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0125
Earnings per share /EPS/ 4.0171
Price earnings ratio (P/E Ratio) 228.8654

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 37,366,290,850
Total liabilities 13,389,810,950
Total owner`s equity 23,976,479,910
Issued shares 99,586,363

Income statement

Sales revenue16,355,718,391
Cost of sales 16,655,138,084
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 557,893,343
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 241

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0149
Earnings per share /EPS/ 5.6021
Price earnings ratio (P/E Ratio) 164.1115

Balance sheet

Total assets 0
Total liabilities 0
Total owner`s equity 0
Issued shares 99,586,363

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 33,090,478,000
Total liabilities 10,166,884,000
Total owner`s equity 22,923,594,000
Issued shares 99,586,363

Income statement

Sales revenue15,465,766,800
Cost of sales 14,465,061,600
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,103,559,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 230

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0333
Earnings per share /EPS/ 11.0814
Price earnings ratio (P/E Ratio) 56.8518

Balance sheet

Total assets 24,846,608,400
Total liabilities 2,409,736,400
Total owner`s equity 22,436,872,000
Issued shares 99,586,363

Income statement

Sales revenue6,893,992,200
Cost of sales 6,662,784,600
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 307,904,600
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 225

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0124
Earnings per share /EPS/ 3.0918
Price earnings ratio (P/E Ratio) 175.1161

Balance sheet

Total assets 34,010,868,900
Total liabilities 11,498,377,800
Total owner`s equity 22,512,491,100
Issued shares 99,586,363

Income statement

Sales revenue14,386,649,900
Cost of sales 13,144,919,700
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,560,267,600
Net income 0
Dividend /common/ 4.000
Dividend /preferred/ 4.000
Book value per share 226

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0459
Earnings per share /EPS/ 15.6675
Price earnings ratio (P/E Ratio) 37.3334

Balance sheet

Total assets 28,199,363,600
Total liabilities 6,340,462,200
Total owner`s equity 21,858,901,400
Issued shares 99,586,363

Income statement

Sales revenue7,792,638,400
Cost of sales 6,708,228,500
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 906,677,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 219

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0322
Earnings per share /EPS/ 9.1044
Price earnings ratio (P/E Ratio) 63.4855

Balance sheet

Total assets 40,852,245,700
Total liabilities 19,435,179,400
Total owner`s equity 21,417,066,300
Issued shares 99,586,363

Income statement

Sales revenue12,116,604,500
Cost of sales 11,150,358,700
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,224,156,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 215

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.03
Earnings per share /EPS/ 12.2924
Price earnings ratio (P/E Ratio) 47.5903

Balance sheet

Total assets 24,638,430,900
Total liabilities 3,841,910,500
Total owner`s equity 20,796,520,400
Issued shares 99,586,363

Income statement

Sales revenue5,899,343,000
Cost of sales 5,200,529,500
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 603,610,800
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 209

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0245
Earnings per share /EPS/ 6.0612
Price earnings ratio (P/E Ratio) 64.1789

Balance sheet

Total assets 28,058,935,800
Total liabilities 7,550,549,800
Total owner`s equity 20,508,386,000
Issued shares 99,586,363

Income statement

Sales revenue10,878,878,300
Cost of sales 10,089,639,300
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 1,006,584,500
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 206

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0359
Earnings per share /EPS/ 10.1077
Price earnings ratio (P/E Ratio) 38.3769

Balance sheet

Total assets 21,894,951,200
Total liabilities 2,149,182,800
Total owner`s equity 19,745,768,400
Issued shares 99,586,363

Income statement

Sales revenue5,125,845,700
Cost of sales 4,837,349,300
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 193,263,700
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 198

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0088
Earnings per share /EPS/ 1.9407
Price earnings ratio (P/E Ratio) 154.5862

Balance sheet

Total assets 15,295,958,200
Total liabilities 1,686,012,600
Total owner`s equity 13,609,945,600
Issued shares 99,586,363

Income statement

Sales revenue9,971,448,200
Cost of sales 9,326,741,900
Түрээсийн орлого0
Борлуулалтын орлого0
Ногдол ашгийн орлого0
Эрхийн шимтгэлийн орлого0
Бусад орлого0
Gross profit 94,010,900
Net income 0
Dividend /common/ 0.000
Dividend /preferred/ 0.000
Book value per share 137

Ratios

Return on Assets /ROA/ 0
Return on Equity /ROE/ 0
Return on Total Assets /ROTA/ 0.0061
Earnings per share /EPS/ 0.944
Price earnings ratio (P/E Ratio) 307.1989

№	Company name	Symbol	Description	Publish date
1	Mongolian post	MNP	2024 year 2 Quarterly reports	2024-07-31	0000-00-00	N/A
2	Mongolian post	MNP	2023 year 4 Quarterly reports	2024-02-21	2024-03-15	N/A
3	Mongolian post	MNP	2023 year 2 Quarterly reports	2023-08-29	0000-00-00	N/A
4	Mongolian post	MNP	2022 year 4 Quarterly reports	2023-02-10	2023-03-15
5	Mongolian post	MNP	2022 year 2 Quarterly reports	2022-08-10	0000-00-00	N/A
6	Mongolian post	MNP	2021 year 4 Quarterly reports	2022-02-10	2022-03-15	N/A
7	Mongolian post	MNP	2021 year 2 Quarterly reports	2021-07-28	0000-00-00	N/A
8	Mongolian post	MNP	2020 year 4 Quarterly reports	2021-02-24	2021-03-15	N/A
9	Mongolian post	MNP	2020 year 2 Quarterly reports	2020-07-22	0000-00-00	N/A
10	Mongolian post	MNP	2019 year 4 Quarterly reports	2020-02-10	2020-03-13
11	Mongolian post	MNP	2019 year 2 Quarterly reports	2019-07-22	0000-00-00
12	Mongolian post	MNP	2018 year 4 Quarterly reports	2019-02-14	2019-03-25
13	Mongolian post	MNP	2018 year 2 Quarterly reports	2018-07-20	0000-00-00
14	Mongolian post	MNP	2017 year 4 Quarterly reports	2018-03-29	2018-03-15	N/A
15	Mongolian post	MNP	2017 year 2 Quarterly reports	2017-07-28	0000-00-00	N/A
16	Mongolian post	MNP	2016 year 4 Quarterly reports	2017-02-10	0000-00-00	N/A
17	Mongolian post	MNP	2016 year 2 Quarterly reports	2016-11-15		N/A
18	Mongolian post	MNP	2015 year 4 Quarterly reports	2016-04-13		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
1	Mongolian post	MNP		2024-04-30
2	Mongolian post	MNP	Annual report	2023-07-06
3	Mongolian post	MNP		2017-08-03

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

Shareholder meeting: ( General )

Date of Shareholders' meeting:	2020-04-22 10:00 hour
Record date:	2020-04-05
Declaration date:	2020-03-18
Channels of public announcement /year, month, day and publication №/:	Morning news №48 and Daily news №55, 56 dated 2020.03.18, Website: www.mongolpost.mn
Meeting venue:	"Information Communications Network" LLC's meeting room, 4th floor, Central post building
Meeting agenda:	1. To discuss and approve the conclusion given by the Board of Directors on company's operation and financial report of 2019. 2. To introduce the 2018 dividend distribution report and the resolution of paying dividends from the 2019 financial result. 3. To approve the cost budget of the Board of Directors in 2020. 4. To elect the members of the Board of Directors
Resolution:	The Board of Directors 2020-03-13 №№20/02
Members of Organizing committee of the meeting:	Committee chairman: D.Mungunkhuu, Members: B.Narantuya, B.Saruul
Contact number:	70078906
Date of public announcement by MSE:	2020-04-03

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting:	Annual
Date of meeting	2017-04-26 10:0_ hour
Venue of meeting:	Conference Hall of the "Information and Communication Network" JSC
Attendance:	94.6 %
Shareholders' meeting resolutions	Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual operational report of 2016 Approved : 100 Rejected: 0 Deferred : 0 Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements Approved : 100 Rejected: 0 Deferred : 0 Proposed expense budget of the BoD for the year of 2017 Approved : 100 Rejected: 0 Deferred : 0
Resolutions	Download
Other discussed issues	1. Consideration and approval of reports prepared by the Board of Directors with respect to the company’s annual financial statements of 2016 2. Financial statements for the year of 2016 and the Audit Committee Report on the Financial statements 3. Proposed expense budget of the BoD for the year of 2017 4. Board decision on the payment of a dividend

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting:	Annual
Date of meeting	2017-01-25 10:0 hour
Venue of meeting:	Conference Hall of the "Information and Communication Network" JSC
Attendance:	96.65 %
Shareholders' meeting resolutions
Resolutions	Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting:	Annual
Date of meeting	2016-09-09 10:0 hour
Venue of meeting:	Suld Conference Hall, Best Western Tuushin Hotel, Prime Minister Amar Street, 8th khoroo, Sukhbaatar District, Ulaanbaatar
Attendance:	96.73 %
Shareholders' meeting resolutions
Resolutions	Download
Other discussed issues

Shareholders' meeting resolutions / Mongolian post

Shareholder meeting:	Annual
Date of meeting	2016-04-20 10:0 hour
Venue of meeting:
Attendance:	88.6 %
Shareholders' meeting resolutions
Resolutions	Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting	Ээлжит
Date of meeting	2017-01-25 10:0 hour
Venue of meeting:	Conference Hall of the "Information and Communication Network" JSC
Attendance:	96.65 %
Board of Directors meeting resolution	Revising the investment plan of the funds raised from shareholders Approved : 97.05 Rejected: 0 Deferred : 0 Appointing the Board Members representing the State stake for a temporary period: Ch.Erdenechimeg, S.Munguntsetseg Approved : 97.05 Rejected: 0 Deferred : 0.0003 Nominating the Independent Board member for the re-election Approved : 97.01 Rejected: 0.006 Deferred : 0
Resolutions
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting	Ээлжит
Date of meeting	2016-04-08 16:0 hour
Venue of meeting:	Conference hall of the Mongolian Post JSC
Attendance:	100 %
Board of Directors meeting resolution
Resolutions	Download
Other discussed issues

Board decisions / Mongolian post

Board of Directors meeting	Ээлжит
Date of meeting	2016-03-04 11:0 hour
Venue of meeting:
Attendance:	0 %
Board of Directors meeting resolution
Resolutions	Download
Other discussed issues

Asset portfolio information
Санхүүгийн нөхцөлд нөлөөлөхүйц бусад мэдээлэл

Other information

№	Year	News

Announcements and notices

№	Headline	Date of release
1	DIVIDEND DECLARATION BY “MONGOLIAN POST” JSC	2024-02-20 17:02:44
2	MSE RENEWS TOP 20 INDEX COMPOSITION	2024-01-15 17:28:42
3	DIVIDEND DECLARATION BY "MONGOLIAN POST" JSC	2022-02-21 15:10:01
4	‘MONGOL POST’ JSC TO PAY DIVIDENDS	2021-02-19 17:14:47
5	MSE RENEWS TOP 20 INDEX COMPOSITION	2021-01-25 16:57:11
6	“MONGOLIAN POST" JSC PRESENTS ITS 2020 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2020-08-07 11:46:31
7	"MONGOL POST" JSC TO HOLD THE SHAREHOLDERS' MEETING VIRTUALLY	2020-04-15 13:54:28
8	'MONGOL POST' JSC TO PAY DIVIDENDS	2020-02-17 17:42:17
9	'MONGOL POST' JSC TO PAY DIVIDENDS	2019-02-19 11:46:21
10	‘MONGOL POST’ JSC PRESENTS ITS 2018 SEMI-ANNUAL REPORT TO PUBLIC AT MSE	2018-08-09 15:27:42
11	'MONGOL POST' JSC INCREASES ITS DIVIDENDS	2018-03-29 15:21:17
12	“MONGOL POST” JSC TO DISTRIBUTE DIVIDENDS	2018-02-14 16:34:41

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

50631.72

( 258.41 0.51% )

19557.38

( -134.92 -0.69% )

15089.82

( -6.33 -0.04% )

News

DECEMBER 24, TRADING REPORT

DECEMBER 23, TRADING REPORT

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

Mongolian post (MNP)

Mongolian post (MNP)

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