Nepal Stock Information
Stock Information and Tools
Arun Valley Hydropower Development Co. Ltd.
| 52 Week High | 775, Low 164 |
| Closing Avg | 102.26 |
| Weighted Avg | 124.53 |
| LTP | 654(-21.3) |
| Listed Shares | 1,57,23,591 |
| Paid Up Capital | 1,57,23,59,100 |
| Market Capitalization | 9,10,39,59,189 |
| Net Profit |
| EPS(Published) |
| EPS(Normal) |
| PE |
| PE (current) |
| Bonus Last Year | 5.00 |
| Cash Dividend | 0.263 |
| Right Share |
| Net Worth |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-09-16 | 654 | -21.3 | 688 | 644 | 675.3 | 2255 | 589394 | 386044000 |
| 2 | 2021-09-15 | 675.3 | -19.7 | 700 | 675.3 | 695 | 1167 | 324098 | 221471000 |
| 3 | 2021-09-14 | 695 | -9.9 | 715 | 686 | 704.9 | 1606 | 388015 | 270371000 |
| 4 | 2021-09-13 | 704.9 | -30.2 | 749.8 | 695 | 735.1 | 3332 | 868080 | 619351000 |
| 5 | 2021-09-12 | 735.1 | 31.5 | 745 | 715 | 703.6 | 3237 | 1009242 | 737709000 |
| 6 | 2021-09-09 | 703.6 | 28.6 | 708 | 676 | 675 | 2419 | 701535 | 488564000 |
| 7 | 2021-09-08 | 675 | -5.1 | 690 | 661.1 | 680.1 | 1525 | 366120 | 245124000 |
| 8 | 2021-09-07 | 680.1 | -25.5 | 719 | 668 | 705.6 | 2507 | 555671 | 384287000 |
| 9 | 2021-09-06 | 705.6 | 64.1 | 705.6 | 637 | 641.5 | 3208 | 682993 | 463091000 |
| 10 | 2021-09-05 | 641.5 | -52.5 | 684 | 624.6 | 694 | 3628 | 1090417 | 703330000 |
| 11 | 2021-09-02 | 694 | -32 | 744.6 | 672 | 726 | 2963 | 810299 | 574012000 |
| 12 | 2021-09-01 | 726 | -11 | 760 | 725 | 737 | 2881 | 811393 | 599936000 |
| 13 | 2021-08-31 | 737 | -38 | 780 | 736 | 775 | 4503 | 1349363 | 1010570000 |
| 14 | 2021-08-29 | 775 | 54.5 | 785 | 734 | 720.5 | 5906 | 1712329 | 1318340000 |
| 15 | 2021-08-26 | 720.5 | 65.5 | 720.5 | 665 | 655 | 4726 | 1330808 | 938441000 |
| 16 | 2021-08-25 | 655 | -15 | 679 | 644 | 670 | 2694 | 706926 | 467111000 |
| 17 | 2021-08-24 | 670 | -27 | 685.8 | 660 | 697 | 4275 | 1121211 | 754334000 |
| 18 | 2021-08-19 | 697 | 6.2 | 730 | 662 | 690.8 | 5993 | 1690522 | 1165240000 |
| 19 | 2021-08-18 | 690.8 | 62.8 | 690.8 | 640 | 628 | 1643 | 670086 | 457585000 |
| 20 | 2021-08-17 | 628 | 25 | 642.1 | 610 | 603 | 3108 | 694125 | 437046000 |
| 21 | 2021-08-16 | 603 | 11 | 620 | 582 | 592 | 2117 | 519211 | 313435000 |
| 22 | 2021-08-15 | 592 | -37 | 616.5 | 570 | 629 | 3805 | 966111 | 576067000 |
| 23 | 2021-08-12 | 629 | -1 | 642.6 | 622 | 630 | 2732 | 645412 | 406998000 |
| 24 | 2021-08-11 | 630 | 27 | 635 | 605 | 603 | 3150 | 916367 | 573771000 |
| 25 | 2021-08-10 | 603 | -25 | 640 | 595 | 628 | 3544 | 866323 | 530779000 |
| 26 | 2021-08-09 | 628 | 27 | 640 | 603 | 601 | 4161 | 1080224 | 674856000 |
| 27 | 2021-08-08 | 601 | 22 | 616.9 | 568 | 579 | 3626 | 1014022 | 607106000 |
| 28 | 2021-08-05 | 579 | -21 | 614 | 574 | 600 | 3316 | 831534 | 491761000 |
| 29 | 2021-08-04 | 600 | 45 | 607.8 | 558 | 555 | 4120 | 965849 | 567234000 |
| 30 | 2021-08-03 | 555 | 17 | 555 | 531 | 538 | 1641 | 425671 | 232343000 |
| 31 | 2021-08-02 | 538 | 0 | 558 | 536 | 538 | 1800 | 403288 | 220013000 |
| 32 | 2021-08-01 | 538 | 11.5 | 555 | 526.5 | 526.5 | 1837 | 502738 | 272106000 |
| 33 | 2021-07-29 | 526.5 | -3.5 | 535 | 520.4 | 530 | 1408 | 299119 | 157960000 |
| 34 | 2021-07-28 | 530 | -12 | 569 | 526 | 542 | 2270 | 625211 | 336105000 |
| 35 | 2021-07-27 | 542 | 10 | 555 | 530 | 532 | 2101 | 537711 | 293303000 |
| 36 | 2021-07-26 | 532 | 23 | 545 | 510 | 509 | 2455 | 610751 | 321266000 |
| 37 | 2021-07-25 | 509 | 0 | 516 | 500 | 509 | 1670 | 383959 | 195038000 |
| 38 | 2021-07-22 | 509 | -4.9 | 527 | 507 | 513.9 | 1973 | 413173 | 213191000 |
| 39 | 2021-07-20 | 513.9 | 32 | 516 | 478 | 481.9 | 2531 | 537625 | 269841000 |
| 40 | 2021-07-19 | 481.9 | 6.9 | 499 | 472 | 475 | 1759 | 363633 | 175348000 |
| 41 | 2021-07-18 | 475 | -5 | 480 | 455.7 | 480 | 3693 | 796877 | 376807000 |
| 42 | 2021-07-15 | 480 | 15 | 496 | 460 | 465 | 916 | 200053 | 96437400 |
| 43 | 2021-07-14 | 465 | 14 | 466 | 450 | 451 | 400 | 71618 | 32841300 |
| 44 | 2021-07-13 | 451 | 7 | 466 | 437 | 444 | 272 | 54852 | 24671200 |
| 45 | 2021-07-12 | 444 | -15 | 466 | 438 | 459 | 627 | 175767 | 79361300 |
| 46 | 2021-07-11 | 459 | 27 | 462 | 433 | 432 | 614 | 183337 | 81576100 |
| 47 | 2021-07-08 | 432 | 8 | 433 | 410 | 424 | 460 | 106650 | 45159700 |
| 48 | 2021-07-07 | 424 | -8 | 440 | 422 | 432 | 314 | 61028 | 26139100 |
| 49 | 2021-07-06 | 432 | -6 | 444 | 432 | 438 | 246 | 52613 | 22915000 |
| 50 | 2021-07-05 | 438 | -9 | 456 | 436 | 447 | 261 | 68334 | 30009200 |
| 51 | 2021-07-04 | 447 | -1 | 457 | 442 | 448 | 301 | 70647 | 31705800 |
| 52 | 2021-07-01 | 448 | 8 | 461 | 444 | 440 | 629 | 147760 | 66648200 |
| 53 | 2021-06-30 | 440 | -2 | 450 | 428 | 442 | 630 | 143353 | 62523000 |
| 54 | 2021-06-29 | 442 | -18 | 483 | 441 | 460 | 624 | 153798 | 68859400 |
| 55 | 2021-06-28 | 460 | -19 | 487 | 456 | 479 | 597 | 151504 | 70556600 |
| 56 | 2021-06-27 | 479 | -9 | 497 | 475 | 488 | 476 | 112115 | 54229500 |
| 57 | 2021-06-24 | 488 | -8 | 520 | 478 | 496 | 594 | 146599 | 71773800 |
| 58 | 2021-06-23 | 496 | -13 | 518 | 486 | 509 | 986 | 274580 | 137233000 |
| 59 | 2021-06-22 | 509 | 36 | 509 | 466 | 473 | 1045 | 248704 | 122674000 |
| 60 | 2021-06-21 | 473 | -24 | 515 | 473 | 497 | 1321 | 413750 | 201389000 |
| 61 | 2021-06-20 | 497 | -22 | 527 | 476 | 519 | 1315 | 351008 | 176705000 |
| 62 | 2021-06-17 | 519 | 5 | 532 | 504 | 514 | 1589 | 439239 | 227549000 |
| 63 | 2021-06-16 | 514 | -25 | 542 | 493 | 539 | 2549 | 665062 | 344045000 |
| 64 | 2021-06-15 | 539 | -8 | 569 | 535 | 547 | 2545 | 629984 | 345580000 |
| 65 | 2021-06-14 | 547 | -27 | 590 | 540 | 574 | 3462 | 1121286 | 625994000 |
| 66 | 2021-06-13 | 574 | 48 | 578 | 506 | 526 | 4570 | 1297789 | 722976000 |
| 67 | 2021-06-10 | 526 | 47 | 526 | 502 | 479 | 1357 | 417987 | 219573000 |
| 68 | 2021-06-09 | 479 | 43 | 479 | 429 | 436 | 3144 | 1896335 | 879490000 |
| 69 | 2021-06-08 | 436 | 2 | 448 | 427 | 434 | 1407 | 408195 | 179026000 |
| 70 | 2021-06-07 | 434 | 9 | 445 | 404 | 425 | 1355 | 393033 | 168828000 |
| 71 | 2021-06-06 | 425 | -13 | 435 | 415 | 438 | 1233 | 274502 | 115464000 |
| 72 | 2021-06-03 | 438 | -7 | 460 | 415 | 445 | 1314 | 489908 | 211719000 |
| 73 | 2021-06-02 | 445 | 21 | 440 | 403 | 424 | 1167 | 263100 | 113621000 |
| 74 | 2021-06-01 | 424 | -6 | 440 | 412 | 430 | 1214 | 271733 | 115948000 |
| 75 | 2021-05-31 | 430 | -32 | 475 | 416 | 462 | 2298 | 555576 | 238267000 |
| 76 | 2021-05-30 | 462 | -10 | 495 | 441 | 472 | 2345 | 540710 | 253224000 |
| 77 | 2021-05-27 | 472 | 28 | 480 | 424 | 444 | 1846 | 538006 | 252029000 |
| 78 | 2021-05-25 | 444 | 14 | 450 | 423 | 430 | 1345 | 299198 | 131234000 |
| 79 | 2021-05-24 | 430 | 30 | 430 | 390 | 400 | 1856 | 507681 | 210377000 |
| 80 | 2021-05-23 | 400 | 20 | 400 | 359 | 380 | 1783 | 542953 | 207231000 |
| 81 | 2021-05-20 | 380 | 3 | 390 | 363 | 377 | 1847 | 448203 | 170260000 |
| 82 | 2021-05-19 | 377 | 17 | 378 | 343 | 360 | 1522 | 388243 | 137233000 |
| 83 | 2021-05-18 | 360 | 31 | 361 | 329 | 329 | 1753 | 481383 | 166175000 |
| 84 | 2021-05-17 | 329 | 16 | 335 | 310 | 313 | 1199 | 374126 | 119619000 |
| 85 | 2021-05-16 | 313 | 0 | 320 | 305 | 313 | 806 | 153757 | 47815700 |
| 86 | 2021-05-13 | 313 | 8 | 318 | 300 | 305 | 1245 | 309426 | 97037300 |
| 87 | 2021-05-12 | 305 | 0 | 305 | 300 | 305 | 402 | 93701 | 28399800 |
| 88 | 2021-05-11 | 305 | 5 | 305 | 295 | 300 | 426 | 91210 | 27405700 |
| 89 | 2021-05-10 | 300 | -2 | 302 | 294 | 302 | 337 | 64296 | 19132400 |
| 90 | 2021-05-09 | 302 | -5 | 315 | 293 | 307 | 737 | 178533 | 53922200 |
| 91 | 2021-05-06 | 307 | -7 | 320 | 305 | 314 | 713 | 214153 | 66081200 |
| 92 | 2021-05-05 | 314 | 8 | 321 | 300 | 306 | 806 | 183679 | 56894900 |
| 93 | 2021-05-04 | 306 | 7 | 312 | 294 | 299 | 1587 | 404290 | 122747000 |
| 94 | 2021-05-03 | 299 | -4 | 308 | 290 | 303 | 1395 | 362571 | 106574000 |
| 95 | 2021-05-02 | 303 | 15 | 303 | 283 | 288 | 2173 | 434134 | 128699000 |
| 96 | 2021-04-29 | 288 | 15 | 297 | 268 | 273 | 2259 | 486535 | 138386000 |
| 97 | 2021-04-28 | 273 | 3 | 279 | 259 | 270 | 737 | 282874 | 75968800 |
| 98 | 2021-04-27 | 270 | 23 | 271 | 245 | 247 | 548 | 211308 | 54656800 |
| 99 | 2021-04-26 | 247 | -6 | 255 | 237 | 253 | 520 | 186608 | 46313400 |
| 100 | 2021-04-25 | 253 | -9 | 262 | 250 | 262 | 394 | 99132 | 25044300 |
| 101 | 2021-04-22 | 262 | 0 | 275 | 255 | 262 | 312 | 59214 | 15479500 |
| 102 | 2021-04-21 | 262 | -4 | 276 | 256 | 266 | 814 | 266675 | 71022500 |
| 103 | 2021-04-20 | 266 | 13 | 266 | 248 | 253 | 450 | 97413 | 24974800 |
| 104 | 2021-04-19 | 253 | -3 | 263 | 250 | 256 | 429 | 92979 | 23437600 |
| 105 | 2021-04-18 | 256 | -5 | 265 | 254 | 261 | 440 | 109384 | 28102600 |
| 106 | 2021-04-15 | 261 | 1 | 265 | 258 | 260 | 419 | 119080 | 31058400 |
| 107 | 2021-04-13 | 260 | -1 | 266 | 258 | 261 | 333 | 79584 | 20706600 |
| 108 | 2021-04-12 | 261 | -3 | 265 | 256 | 264 | 505 | 117363 | 30452900 |
| 109 | 2021-04-08 | 264 | -3 | 270 | 262 | 267 | 360 | 57217 | 15143800 |
| 110 | 2021-04-07 | 267 | -10 | 290 | 266 | 277 | 505 | 115331 | 31082800 |
| 111 | 2021-04-06 | 277 | 0 | 290 | 266 | 277 | 800 | 167831 | 46246700 |
| 112 | 2021-04-05 | 277 | 5 | 280 | 271 | 272 | 903 | 206107 | 57053100 |
| 113 | 2021-04-04 | 272 | 17 | 276 | 256 | 255 | 1605 | 316925 | 85356200 |
| 114 | 2021-04-01 | 255 | 11 | 257 | 240 | 244 | 613 | 199280 | 49722300 |
| 115 | 2021-03-31 | 244 | 1 | 255 | 241 | 243 | 296 | 74120 | 18099200 |
| 116 | 2021-03-30 | 243 | -2 | 248 | 239 | 245 | 365 | 86975 | 21064600 |
| 117 | 2021-03-29 | 245 | 0 | 255 | 242 | 245 | 291 | 50560 | 12367200 |
| 118 | 2021-03-25 | 245 | -4 | 261 | 244 | 249 | 478 | 102795 | 25418800 |
| 119 | 2021-03-24 | 249 | -4 | 256 | 249 | 253 | 479 | 110548 | 27656000 |
| 120 | 2021-03-23 | 253 | -7 | 263 | 252 | 260 | 449 | 75352 | 19186500 |
| 121 | 2021-03-22 | 260 | 18 | 266 | 242 | 242 | 1317 | 217076 | 55445200 |
| 122 | 2021-03-21 | 313 | -8 | 330 | 311 | 321 | 1885 | 383356 | 120800000 |
| 123 | 2021-03-18 | 321 | -6 | 334 | 320 | 327 | 1017 | 199168 | 64326200 |
| 124 | 2021-03-17 | 327 | 5 | 338 | 316 | 322 | 642 | 118324 | 38469700 |
| 125 | 2021-03-16 | 322 | -13 | 351 | 320 | 335 | 809 | 159000 | 52110800 |
| 126 | 2021-03-15 | 335 | -15 | 355 | 335 | 350 | 1018 | 233529 | 79353100 |
| 127 | 2021-03-14 | 350 | -7 | 365 | 346 | 357 | 1507 | 358296 | 126266000 |
| 128 | 2021-03-10 | 357 | -13 | 388 | 355 | 370 | 2122 | 398461 | 146653000 |
| 129 | 2021-03-09 | 370 | 25 | 379 | 338 | 345 | 3423 | 808622 | 293267000 |
| 130 | 2021-03-07 | 345 | 7 | 353 | 329 | 338 | 709 | 274619 | 94090400 |
| 131 | 2021-03-04 | 338 | 6 | 344 | 326 | 332 | 676 | 171462 | 57974300 |
| 132 | 2021-03-03 | 332 | 11 | 332 | 315 | 321 | 497 | 137531 | 44098100 |
| 133 | 2021-03-02 | 321 | -9 | 346 | 316 | 330 | 454 | 171781 | 55794300 |
| 134 | 2021-03-01 | 330 | 14 | 331 | 309 | 316 | 635 | 176607 | 56973200 |
| 135 | 2021-02-28 | 316 | -19 | 335 | 315 | 335 | 658 | 196413 | 63149000 |
| 136 | 2021-02-25 | 335 | -9 | 361 | 333 | 344 | 455 | 129644 | 43711900 |
| 137 | 2021-02-24 | 344 | -17 | 366 | 340 | 361 | 720 | 201477 | 70156800 |
| 138 | 2021-02-23 | 361 | 17 | 368 | 323 | 344 | 865 | 288517 | 96926100 |
| 139 | 2021-02-22 | 344 | 14 | 356 | 327 | 330 | 1417 | 394235 | 134871000 |
| 140 | 2021-02-21 | 330 | 14 | 338 | 317 | 316 | 1220 | 457067 | 149923000 |
| 141 | 2021-02-18 | 316 | 2 | 326 | 315 | 314 | 689 | 242205 | 77174800 |
| 142 | 2021-02-17 | 314 | -1 | 330 | 307 | 315 | 775 | 246275 | 77274800 |
| 143 | 2021-02-16 | 315 | -10 | 331 | 311 | 325 | 1072 | 332801 | 105716000 |
| 144 | 2021-02-15 | 325 | 22 | 333 | 303 | 303 | 1218 | 459546 | 147036000 |
| 145 | 2021-02-14 | 303 | 12 | 309 | 291 | 291 | 1164 | 405743 | 122147000 |
| 146 | 2021-02-11 | 291 | 10 | 295 | 275 | 281 | 721 | 320341 | 91779400 |
| 147 | 2021-02-10 | 281 | 3 | 284 | 274 | 278 | 488 | 144118 | 40453500 |
| 148 | 2021-02-09 | 278 | 0 | 280 | 268 | 278 | 559 | 212570 | 58211900 |
| 149 | 2021-02-08 | 278 | -6 | 297 | 276 | 284 | 705 | 207934 | 58207800 |
| 150 | 2021-02-07 | 284 | 14 | 294 | 275 | 270 | 1110 | 376618 | 106579000 |
| 151 | 2021-02-04 | 270 | 17 | 274 | 248 | 253 | 1315 | 440417 | 116689000 |
| 152 | 2021-02-03 | 253 | 11 | 262 | 245 | 242 | 709 | 247917 | 62482500 |
| 153 | 2021-02-02 | 242 | 0 | 254 | 239 | 242 | 374 | 196571 | 47543700 |
| 154 | 2021-02-01 | 242 | 0 | 246 | 240 | 242 | 213 | 61347 | 14875700 |
| 155 | 2021-01-31 | 242 | -4 | 246 | 230 | 246 | 302 | 116920 | 28009000 |
| 156 | 2021-01-28 | 246 | -2 | 252 | 242 | 248 | 257 | 83990 | 20787400 |
| 157 | 2021-01-27 | 248 | -1 | 251 | 245 | 249 | 270 | 65692 | 16253500 |
| 158 | 2021-01-26 | 249 | -3 | 261 | 248 | 252 | 447 | 183935 | 46377700 |
| 159 | 2021-01-25 | 252 | -1 | 261 | 245 | 253 | 482 | 192340 | 48634900 |
| 160 | 2021-01-24 | 253 | 10 | 265 | 247 | 243 | 466 | 140347 | 35621300 |
| 161 | 2021-01-21 | 243 | 8 | 243 | 233 | 235 | 435 | 195229 | 46536000 |
| 162 | 2021-01-20 | 235 | 2 | 239 | 232 | 233 | 244 | 64457 | 15227400 |
| 163 | 2021-01-19 | 233 | 2 | 239 | 229 | 231 | 245 | 73670 | 17152600 |
| 164 | 2021-01-18 | 231 | -4 | 237 | 227 | 235 | 276 | 100417 | 23224700 |
| 165 | 2021-01-17 | 235 | 1 | 239 | 227 | 234 | 268 | 104401 | 24553600 |
| 166 | 2021-01-13 | 234 | 5 | 240 | 224 | 229 | 194 | 78904 | 18154700 |
| 167 | 2021-01-12 | 229 | 3 | 231 | 225 | 226 | 93 | 25298 | 5749410 |
| 168 | 2021-01-11 | 226 | -3 | 240 | 223 | 229 | 141 | 42779 | 9713170 |
| 169 | 2021-01-10 | 229 | -6 | 239 | 229 | 235 | 163 | 162701 | 38521900 |
| 170 | 2021-01-07 | 235 | 10 | 238 | 223 | 225 | 284 | 125781 | 28999500 |
| 171 | 2021-01-06 | 225 | -1 | 236 | 222 | 226 | 194 | 53792 | 12230300 |
| 172 | 2021-01-05 | 226 | 16 | 229 | 210 | 210 | 308 | 109556 | 24418200 |
| 173 | 2021-01-04 | 210 | 2 | 220 | 205 | 208 | 147 | 42967 | 9087710 |
| 174 | 2021-01-03 | 208 | 1 | 217 | 204 | 207 | 82 | 27868 | 5765460 |
| 175 | 2020-12-31 | 207 | 0 | 217 | 203 | 207 | 114 | 32045 | 6621650 |
| 176 | 2020-12-30 | 207 | -2 | 209 | 204 | 209 | 89 | 26099 | 5358460 |
| 177 | 2020-12-29 | 209 | -2 | 213 | 207 | 211 | 70 | 15138 | 3173160 |
| 178 | 2020-12-28 | 211 | 1 | 213 | 208 | 210 | 78 | 17251 | 3602380 |
| 179 | 2020-12-27 | 210 | -5 | 215 | 209 | 215 | 91 | 22270 | 4704870 |
| 180 | 2020-12-24 | 215 | 2 | 224 | 212 | 213 | 102 | 25904 | 5584330 |
| 181 | 2020-12-23 | 213 | -6 | 227 | 212 | 219 | 137 | 45968 | 10091700 |
| 182 | 2020-12-22 | 219 | 11 | 225 | 210 | 208 | 192 | 61851 | 13415900 |
| 183 | 2020-12-21 | 208 | 0 | 213 | 194 | 208 | 257 | 98877 | 19965000 |
| 184 | 2020-12-20 | 208 | -10 | 216 | 208 | 218 | 245 | 79939 | 16949200 |
| 185 | 2020-12-17 | 218 | -6 | 227 | 217 | 224 | 221 | 57417 | 12653700 |
| 186 | 2020-12-16 | 224 | 1 | 233 | 220 | 223 | 206 | 54663 | 12294600 |
| 187 | 2020-12-15 | 223 | -7 | 241 | 220 | 230 | 180 | 47570 | 10717600 |
| 188 | 2020-12-14 | 230 | -2 | 240 | 229 | 232 | 160 | 40386 | 9350160 |
| 189 | 2020-12-13 | 232 | -2 | 237 | 231 | 234 | 180 | 57797 | 13447200 |
| 190 | 2020-12-10 | 246 | -9 | 267 | 245 | 255 | 495 | 172154 | 42905600 |
| 191 | 2020-12-09 | 255 | -15 | 270 | 250 | 270 | 498 | 278675 | 72998300 |
| 192 | 2020-12-08 | 270 | 18 | 275 | 245 | 252 | 540 | 391076 | 100208000 |
| 193 | 2020-12-07 | 252 | 16 | 252 | 234 | 236 | 234 | 104083 | 24672400 |
| 194 | 2020-12-06 | 236 | -4 | 252 | 235 | 240 | 211 | 88544 | 21025400 |
| 195 | 2020-12-03 | 240 | -5 | 251 | 233 | 245 | 294 | 134234 | 32550300 |
| 196 | 2020-12-02 | 245 | -6 | 254 | 244 | 251 | 256 | 129640 | 32102100 |
| 197 | 2020-12-01 | 251 | -1 | 264 | 246 | 252 | 362 | 116511 | 29431300 |
| 198 | 2020-11-30 | 252 | 6 | 259 | 242 | 246 | 530 | 181811 | 45773400 |
| 199 | 2020-11-29 | 246 | -1 | 252 | 245 | 247 | 230 | 68737 | 17036700 |
| 200 | 2020-11-26 | 247 | -6 | 265 | 245 | 253 | 266 | 91813 | 23021100 |
| 201 | 2020-11-25 | 253 | -4 | 260 | 254 | 257 | 267 | 104028 | 26678500 |
| 202 | 2020-11-24 | 257 | 4 | 262 | 241 | 253 | 362 | 177843 | 45792300 |
| 203 | 2020-11-23 | 253 | 3 | 260 | 246 | 250 | 253 | 110187 | 27843100 |
| 204 | 2020-11-22 | 250 | -3 | 258 | 246 | 253 | 254 | 73608 | 18407600 |
| 205 | 2020-11-19 | 253 | 12 | 261 | 225 | 241 | 402 | 515051 | 121407000 |
| 206 | 2020-11-18 | 241 | -8 | 250 | 240 | 249 | 320 | 196350 | 47520500 |
| 207 | 2020-11-12 | 249 | -3 | 255 | 247 | 252 | 366 | 173356 | 43135400 |
| 208 | 2020-11-11 | 252 | -1 | 262 | 252 | 253 | 307 | 121136 | 30921100 |
| 209 | 2020-11-10 | 253 | -7 | 273 | 253 | 260 | 453 | 199277 | 50988900 |
| 210 | 2020-11-09 | 260 | -8 | 269 | 258 | 268 | 433 | 163692 | 42839700 |
| 211 | 2020-11-08 | 268 | 10 | 271 | 258 | 258 | 738 | 310962 | 83109400 |
| 212 | 2020-11-05 | 258 | 7 | 259 | 248 | 251 | 598 | 297066 | 76117500 |
| 213 | 2020-11-04 | 251 | 0 | 254 | 246 | 251 | 230 | 106120 | 26571400 |
| 214 | 2020-11-03 | 251 | -6 | 257 | 245 | 257 | 412 | 185490 | 46332000 |
| 215 | 2020-11-02 | 257 | 16 | 258 | 237 | 241 | 389 | 246755 | 60162500 |
| 216 | 2020-11-01 | 241 | 8 | 243 | 233 | 233 | 245 | 105965 | 25277200 |
| 217 | 2020-10-29 | 233 | -6 | 242 | 232 | 239 | 157 | 75411 | 17569100 |
| 218 | 2020-10-28 | 239 | 7 | 239 | 229 | 232 | 126 | 41612 | 9682790 |
| 219 | 2020-10-22 | 232 | -2 | 245 | 230 | 234 | 162 | 69838 | 16230100 |
| 220 | 2020-10-21 | 234 | -4 | 242 | 233 | 238 | 122 | 41407 | 9724170 |
| 221 | 2020-10-20 | 238 | 6 | 244 | 232 | 232 | 251 | 104597 | 24968500 |
| 222 | 2020-10-19 | 232 | 12 | 235 | 223 | 220 | 251 | 95508 | 21914500 |
| 223 | 2020-10-18 | 220 | -12 | 228 | 218 | 232 | 337 | 158373 | 35042600 |
| 224 | 2020-10-15 | 232 | -5 | 240 | 221 | 237 | 545 | 240421 | 55540200 |
| 225 | 2020-10-14 | 237 | -12 | 245 | 234 | 249 | 374 | 122450 | 29037600 |
| 226 | 2020-10-13 | 249 | -11 | 273 | 241 | 260 | 387 | 134709 | 33278200 |
| 227 | 2020-10-12 | 260 | 5 | 265 | 236 | 255 | 629 | 316730 | 77192900 |
| 228 | 2020-10-11 | 255 | -14 | 282 | 244 | 269 | 969 | 383598 | 96941500 |
| 229 | 2020-10-08 | 269 | 7 | 275 | 242 | 262 | 749 | 285338 | 71818400 |
| 230 | 2020-10-07 | 262 | 22 | 263 | 237 | 240 | 831 | 545064 | 135103000 |
| 231 | 2020-10-06 | 240 | -10 | 250 | 233 | 250 | 839 | 355323 | 85455300 |
| 232 | 2020-10-05 | 250 | 13 | 252 | 225 | 237 | 639 | 459201 | 107030000 |
| 233 | 2020-10-04 | 237 | 8 | 237 | 217 | 229 | 560 | 245181 | 54725800 |
| 234 | 2020-10-01 | 229 | 15 | 234 | 211 | 214 | 924 | 544570 | 123082000 |
| 235 | 2020-09-30 | 214 | 5 | 218 | 208 | 209 | 492 | 313810 | 66234800 |
| 236 | 2020-09-29 | 209 | 10 | 211 | 197 | 199 | 661 | 342028 | 70771000 |
| 237 | 2020-09-28 | 199 | 6 | 208 | 187 | 193 | 517 | 307313 | 59563800 |
| 238 | 2020-09-27 | 193 | -4 | 212 | 193 | 197 | 697 | 387638 | 79334800 |
| 239 | 2020-09-24 | 197 | 17 | 198 | 184 | 180 | 994 | 460026 | 89257400 |
| 240 | 2020-09-23 | 180 | 16 | 180 | 159 | 164 | 674 | 325832 | 56071100 |
| 241 | 2020-09-22 | 164 | -7 | 174 | 163 | 171 | 356 | 154980 | 26183000 |
| 242 | 2020-09-21 | 171 | 4 | 175 | 155 | 167 | 534 | 194081 | 32788500 |
| 243 | 2020-09-20 | 167 | -11 | 186 | 161 | 178 | 533 | 218740 | 36530500 |
| 244 | 2020-09-17 | 178 | 16 | 178 | 159 | 162 | 715 | 347412 | 59664700 |
| 245 | 2020-09-16 | 162 | 14 | 162 | 144 | 148 | 434 | 231861 | 35884300 |
| 246 | 2020-09-15 | 148 | 5 | 157 | 143 | 143 | 539 | 182023 | 26933100 |
| 247 | 2020-09-14 | 143 | 13 | 143 | 135 | 130 | 419 | 176608 | 25136100 |
| 248 | 2020-09-13 | 130 | 11 | 130 | 115 | 119 | 460 | 238020 | 29478800 |
| 249 | 2020-09-10 | 119 | 1 | 123 | 117 | 118 | 107 | 36652 | 4377530 |
| 250 | 2020-09-09 | 118 | 0 | 122 | 116 | 118 | 186 | 91572 | 10963900 |
| 251 | 2020-09-08 | 118 | -2 | 126 | 115 | 120 | 158 | 45019 | 5325440 |
| 252 | 2020-09-07 | 120 | -3 | 129 | 118 | 123 | 385 | 129004 | 15866800 |
| 253 | 2020-09-06 | 123 | 11 | 123 | 115 | 112 | 587 | 259424 | 31272900 |
| 254 | 2020-09-03 | 112 | 2 | 121 | 109 | 110 | 599 | 198803 | 22946100 |
| 255 | 2020-09-02 | 110 | 10 | 110 | 103 | 100 | 436 | 208898 | 22746600 |
| 256 | 2020-08-31 | 100 | 4 | 104 | 97 | 96 | 284 | 123808 | 12481700 |
| 257 | 2020-08-30 | 96 | 2 | 100 | 93 | 94 | 93 | 28454 | 2710670 |
| 258 | 2020-08-27 | 94 | -1 | 96 | 93 | 95 | 54 | 15272 | 1444900 |
| 259 | 2020-08-26 | 95 | -1 | 96 | 94 | 96 | 40 | 8539 | 811063 |
| 260 | 2020-08-25 | 96 | 3 | 96 | 93 | 93 | 59 | 16105 | 1522330 |
| 261 | 2020-08-24 | 93 | 0 | 95 | 93 | 93 | 54 | 15335 | 1433600 |
| 262 | 2020-08-23 | 93 | 0 | 96 | 93 | 93 | 46 | 13628 | 1274420 |
| 263 | 2020-08-20 | 93 | 1 | 95 | 93 | 92 | 16 | 1672 | 156830 |
| 264 | 2020-08-19 | 92 | -3 | 94 | 92 | 95 | 25 | 5068 | 469721 |
| 265 | 2020-08-18 | 95 | 2 | 95 | 93 | 93 | 35 | 8502 | 796090 |
| 266 | 2020-08-17 | 93 | 0 | 94 | 92 | 93 | 47 | 26353 | 2434860 |
| 267 | 2020-08-16 | 93 | 0 | 94 | 92 | 93 | 32 | 7245 | 669366 |
| 268 | 2020-08-13 | 93 | 0 | 95 | 93 | 93 | 52 | 17324 | 1622770 |
| 269 | 2020-08-12 | 93 | -1 | 95 | 93 | 94 | 46 | 8248 | 771334 |
| 270 | 2020-08-11 | 94 | 0 | 96 | 93 | 94 | 40 | 10053 | 945280 |
| 271 | 2020-08-10 | 94 | -1 | 95 | 92 | 95 | 39 | 10163 | 956330 |
| 272 | 2020-08-09 | 95 | 1 | 95 | 92 | 94 | 67 | 20645 | 1918460 |
| 273 | 2020-08-06 | 94 | -2 | 97 | 93 | 96 | 57 | 15630 | 1488540 |
| 274 | 2020-08-05 | 96 | 3 | 100 | 94 | 93 | 232 | 61784 | 5969080 |
| 275 | 2020-08-03 | 93 | -3 | 95 | 93 | 96 | 28 | 6770 | 634645 |
| 276 | 2020-08-02 | 96 | -1 | 97 | 93 | 97 | 28 | 6144 | 585139 |
| 277 | 2020-07-30 | 97 | 3 | 99 | 93 | 94 | 119 | 49427 | 4751530 |
| 278 | 2020-07-29 | 94 | 0 | 94 | 92 | 94 | 39 | 12230 | 1140830 |
| 279 | 2020-07-28 | 94 | 2 | 95 | 92 | 92 | 43 | 13481 | 1254920 |
| 280 | 2020-07-27 | 92 | -3 | 96 | 92 | 95 | 68 | 27221 | 2526520 |
| 281 | 2020-07-26 | 95 | 1 | 95 | 92 | 94 | 81 | 47790 | 4447950 |
| 282 | 2020-07-23 | 94 | 0 | 96 | 94 | 94 | 55 | 36627 | 3474040 |
| 283 | 2020-07-22 | 94 | 0 | 95 | 92 | 94 | 29 | 7501 | 702642 |
| 284 | 2020-07-21 | 94 | -1 | 95 | 92 | 95 | 46 | 20125 | 1874760 |
| 285 | 2020-07-20 | 95 | -4 | 103 | 95 | 99 | 70 | 32028 | 3188220 |
| 286 | 2020-07-19 | 99 | 3 | 99 | 97 | 96 | 3 | 120 | 11760 |
| 287 | 2020-07-16 | 96 | 3 | 96 | 92 | 93 | 34 | 13692 | 1287010 |
| 288 | 2020-07-15 | 93 | 1 | 94 | 91 | 92 | 32 | 10667 | 982339 |
| 289 | 2020-07-14 | 92 | 0 | 94 | 91 | 92 | 25 | 45595 | 4233110 |
| 290 | 2020-07-13 | 92 | -1 | 94 | 92 | 93 | 35 | 7647 | 707516 |
| 291 | 2020-07-12 | 93 | 0 | 94 | 92 | 93 | 28 | 11202 | 1045570 |
| 292 | 2020-07-09 | 93 | -1 | 95 | 93 | 94 | 27 | 6413 | 601020 |
| 293 | 2020-07-08 | 94 | -1 | 95 | 93 | 95 | 23 | 6384 | 596363 |
| 294 | 2020-07-07 | 95 | 0 | 96 | 94 | 95 | 28 | 7194 | 679511 |
| 295 | 2020-07-06 | 95 | 0 | 96 | 93 | 95 | 33 | 10419 | 986296 |
| 296 | 2020-07-05 | 95 | -3 | 97 | 95 | 98 | 3 | 230 | 22010 |
| 297 | 2020-07-02 | 98 | 1 | 98 | 98 | 97 | 2 | 20 | 1960 |
| 298 | 2020-07-01 | 97 | 3 | 97 | 95 | 94 | 7 | 2721 | 263406 |
| 299 | 2020-06-30 | 94 | 2 | 94 | 92 | 92 | 7 | 4110 | 383358 |
| 300 | 2020-06-29 | 92 | 0 | 92 | 91 | 92 | 10 | 3553 | 324843 |
| 301 | 2020-05-12 | 92 | -1 | 92 | 92 | 93 | 1 | 30 | 2760 |
| 302 | 2020-03-22 | 93 | 0 | 93 | 93 | 93 | 1 | 190 | 17670 |
| 303 | 2020-03-19 | 93 | 2 | 94 | 88 | 91 | 59 | 26548 | 2363220 |
| 304 | 2020-03-18 | 91 | -2 | 93 | 90 | 93 | 43 | 15259 | 1384420 |
| 305 | 2020-03-17 | 93 | -2 | 94 | 90 | 95 | 71 | 29723 | 2724940 |
| 306 | 2020-03-16 | 95 | 0 | 98 | 93 | 95 | 55 | 17807 | 1690320 |
| 307 | 2020-03-15 | 95 | -3 | 98 | 93 | 98 | 64 | 33391 | 3180880 |
| 308 | 2020-03-12 | 98 | 0 | 100 | 97 | 98 | 46 | 25055 | 2449400 |
| 309 | 2020-03-11 | 98 | -1 | 102 | 98 | 99 | 46 | 18984 | 1881800 |
| 310 | 2020-03-10 | 99 | 0 | 100 | 98 | 99 | 17 | 7168 | 709522 |
| 311 | 2020-03-05 | 99 | 1 | 101 | 98 | 98 | 32 | 11600 | 1154400 |
| 312 | 2020-03-04 | 98 | -7 | 103 | 98 | 105 | 83 | 36939 | 3694970 |
| 313 | 2020-03-03 | 105 | 4 | 107 | 99 | 101 | 89 | 50833 | 5186840 |
| 314 | 2020-03-02 | 101 | -5 | 104 | 101 | 106 | 42 | 22346 | 2298710 |
| 315 | 2020-03-01 | 106 | 4 | 111 | 104 | 102 | 121 | 75001 | 8107970 |
| 316 | 2020-02-27 | 102 | -2 | 112 | 99 | 104 | 145 | 144004 | 15348900 |
| 317 | 2020-02-26 | 104 | -9 | 123 | 104 | 113 | 147 | 67190 | 7733090 |
| 318 | 2020-02-25 | 113 | 10 | 113 | 101 | 103 | 181 | 118870 | 12989100 |
| 319 | 2020-02-24 | 103 | -1 | 106 | 100 | 104 | 67 | 27515 | 2815780 |
| 320 | 2020-02-23 | 104 | 6 | 104 | 97 | 98 | 73 | 29734 | 3020140 |
| 321 | 2020-02-20 | 98 | 0 | 100 | 97 | 98 | 47 | 15975 | 1569880 |
| 322 | 2020-02-19 | 98 | 0 | 100 | 97 | 98 | 19 | 7246 | 712603 |
| 323 | 2020-02-18 | 98 | -3 | 102 | 98 | 101 | 39 | 20930 | 2083840 |
| 324 | 2020-02-17 | 101 | 5 | 102 | 95 | 96 | 107 | 69518 | 6854560 |
| 325 | 2020-02-16 | 96 | 0 | 98 | 94 | 96 | 42 | 10956 | 1041080 |
| 326 | 2020-02-13 | 96 | -1 | 98 | 94 | 97 | 18 | 7325 | 699033 |
| 327 | 2020-02-12 | 97 | 2 | 97 | 95 | 95 | 19 | 3263 | 313697 |
| 328 | 2020-02-11 | 95 | 0 | 100 | 94 | 95 | 32 | 17928 | 1707810 |
| 329 | 2020-02-10 | 95 | 1 | 96 | 94 | 94 | 29 | 19283 | 1822520 |
| 330 | 2020-02-09 | 94 | -2 | 96 | 94 | 96 | 20 | 6585 | 623493 |
| 331 | 2020-02-06 | 96 | -1 | 96 | 96 | 97 | 6 | 1815 | 174240 |
| 332 | 2020-02-05 | 97 | 0 | 98 | 95 | 97 | 30 | 24110 | 2320300 |
| 333 | 2020-02-04 | 97 | 0 | 99 | 97 | 97 | 61 | 34956 | 3435750 |
| 334 | 2020-02-03 | 97 | 0 | 101 | 95 | 97 | 97 | 43995 | 4337090 |
| 335 | 2020-02-02 | 97 | 1 | 97 | 95 | 96 | 34 | 10578 | 1013100 |
| 336 | 2020-01-30 | 96 | 3 | 98 | 93 | 93 | 30 | 7575 | 711185 |
| 337 | 2020-01-29 | 93 | -2 | 95 | 93 | 95 | 25 | 8355 | 786113 |
| 338 | 2020-01-28 | 95 | -1 | 98 | 93 | 96 | 49 | 22524 | 2143220 |
| 339 | 2020-01-27 | 96 | -1 | 96 | 94 | 97 | 17 | 4955 | 469020 |
| 340 | 2020-01-26 | 97 | 0 | 101 | 97 | 97 | 5 | 50 | 4920 |
| 341 | 2020-01-23 | 97 | 2 | 97 | 94 | 95 | 24 | 5197 | 491191 |
| 342 | 2020-01-22 | 95 | -3 | 99 | 94 | 98 | 23 | 9602 | 912475 |
| 343 | 2020-01-21 | 98 | -2 | 99 | 97 | 100 | 17 | 5450 | 533100 |
| 344 | 2020-01-20 | 100 | 0 | 102 | 97 | 100 | 45 | 20025 | 1955860 |
| 345 | 2020-01-19 | 100 | 0 | 102 | 97 | 100 | 75 | 31158 | 3100700 |
| 346 | 2020-01-16 | 100 | 4 | 102 | 97 | 96 | 66 | 32700 | 3259770 |
| 347 | 2020-01-15 | 96 | 1 | 98 | 96 | 95 | 34 | 13593 | 1315220 |
| 348 | 2020-01-14 | 95 | 0 | 99 | 95 | 95 | 49 | 25450 | 2453060 |
| 349 | 2020-01-13 | 95 | 2 | 101 | 91 | 93 | 135 | 69218 | 6689600 |
| 350 | 2020-01-12 | 93 | 2 | 94 | 89 | 91 | 78 | 43679 | 3945630 |
| 351 | 2020-01-09 | 91 | -2 | 93 | 91 | 93 | 8 | 2050 | 188600 |
| 352 | 2020-01-08 | 93 | 0 | 93 | 92 | 93 | 4 | 1145 | 106430 |
| 353 | 2020-01-07 | 93 | 1 | 93 | 92 | 92 | 10 | 1645 | 151672 |
| 354 | 2020-01-06 | 92 | 0 | 93 | 90 | 92 | 18 | 5678 | 519268 |
| 355 | 2020-01-05 | 92 | 0 | 92 | 91 | 92 | 7 | 1210 | 110520 |
| 356 | 2020-01-02 | 92 | -2 | 94 | 92 | 94 | 6 | 1640 | 151890 |
| 357 | 2020-01-01 | 94 | 3 | 94 | 91 | 91 | 11 | 2907 | 267064 |
| 358 | 2019-12-31 | 91 | 1 | 94 | 89 | 90 | 13 | 4090 | 367780 |
| 359 | 2019-12-30 | 90 | 0 | 91 | 90 | 90 | 6 | 2260 | 204560 |
| 360 | 2019-12-29 | 90 | -2 | 92 | 89 | 92 | 15 | 1808 | 163170 |
| 361 | 2019-12-26 | 92 | 0.41 | 93 | 92 | 91.59 | 15 | 5333 | 493459 |
| 362 | 2019-12-25 | 98 | 1 | 99 | 95 | 97 | 46 | 15459 | 1496380 |
| 363 | 2019-12-24 | 97 | 1 | 99 | 96 | 96 | 25 | 2150 | 208885 |
| 364 | 2019-12-23 | 96 | -2 | 98 | 96 | 98 | 12 | 4351 | 422476 |
| 365 | 2019-12-22 | 98 | 0 | 98 | 97 | 98 | 13 | 6317 | 614936 |
| 366 | 2019-12-19 | 98 | 0 | 99 | 97 | 98 | 19 | 6622 | 651405 |
| 367 | 2019-12-18 | 98 | -1 | 100 | 98 | 99 | 20 | 6862 | 677730 |
| 368 | 2019-12-17 | 99 | 2 | 99 | 97 | 97 | 16 | 2299 | 225509 |
| 369 | 2019-12-16 | 97 | 0 | 98 | 95 | 97 | 33 | 15043 | 1453200 |
| 370 | 2019-12-15 | 97 | -5 | 100 | 97 | 102 | 22 | 8295 | 820440 |
| 371 | 2019-12-12 | 102 | 7 | 102 | 95 | 95 | 59 | 35059 | 3489220 |
| 372 | 2019-12-11 | 95 | 0 | 97 | 95 | 95 | 16 | 4327 | 413802 |
| 373 | 2019-12-10 | 95 | -3 | 98 | 95 | 98 | 34 | 12444 | 1200820 |
| 374 | 2019-12-09 | 98 | 3 | 102 | 96 | 95 | 95 | 34957 | 3439080 |
| 375 | 2019-12-08 | 95 | -1 | 96 | 94 | 96 | 9 | 2423 | 230756 |
| 376 | 2019-12-05 | 96 | 0 | 97 | 95 | 96 | 16 | 6954 | 666950 |
| 377 | 2019-12-04 | 96 | 0 | 96 | 94 | 96 | 14 | 2633 | 249145 |
| 378 | 2019-12-03 | 96 | 1 | 96 | 93 | 95 | 20 | 25054 | 2331070 |
| 379 | 2019-12-02 | 95 | -1 | 95 | 94 | 96 | 5 | 2200 | 208500 |
| 380 | 2019-12-01 | 96 | 2 | 96 | 93 | 94 | 15 | 6835 | 644099 |
| 381 | 2019-11-28 | 94 | -4 | 97 | 93 | 98 | 17 | 17854 | 1670280 |
| 382 | 2019-11-27 | 98 | 6 | 98 | 92 | 92 | 15 | 3644 | 339813 |
| 383 | 2019-11-26 | 92 | -3 | 95 | 92 | 95 | 17 | 4812 | 446617 |
| 384 | 2019-11-25 | 95 | -1 | 95 | 95 | 96 | 1 | 10 | 950 |
| 385 | 2019-11-24 | 96 | 2 | 97 | 91 | 94 | 24 | 6275 | 581940 |
| 386 | 2019-11-21 | 94 | -1 | 96 | 94 | 95 | 7 | 2730 | 258620 |
| 387 | 2019-11-20 | 95 | 1 | 97 | 95 | 94 | 14 | 4683 | 446505 |
| 388 | 2019-11-19 | 94 | -4 | 100 | 94 | 98 | 14 | 2951 | 279159 |
| 389 | 2019-11-18 | 98 | 3 | 98 | 94 | 95 | 12 | 806 | 76489 |
| 390 | 2019-11-17 | 95 | 0 | 95 | 94 | 95 | 12 | 2293 | 216508 |
| 391 | 2019-11-14 | 95 | 0 | 98 | 94 | 95 | 19 | 5631 | 549705 |
| 392 | 2019-11-13 | 95 | -1 | 96 | 94 | 96 | 11 | 3361 | 319290 |
| 393 | 2019-11-12 | 96 | -4 | 106 | 93 | 100 | 9 | 1361 | 135632 |
| 394 | 2019-11-11 | 100 | 7 | 100 | 93 | 93 | 19 | 2407 | 228271 |
| 395 | 2019-11-10 | 93 | -1 | 94 | 93 | 94 | 9 | 1848 | 172974 |
| 396 | 2019-11-07 | 94 | 0 | 95 | 94 | 94 | 8 | 3300 | 311000 |
| 397 | 2019-11-06 | 94 | -3 | 96 | 94 | 97 | 16 | 2660 | 251703 |
| 398 | 2019-11-05 | 97 | 2 | 97 | 96 | 95 | 2 | 40 | 3860 |
| 399 | 2019-11-04 | 95 | -3 | 97 | 94 | 98 | 29 | 10089 | 951954 |
| 400 | 2019-11-03 | 98 | -1 | 98 | 98 | 99 | 1 | 50 | 4900 |
| 401 | 2019-10-31 | 99 | -5 | 102 | 98 | 104 | 9 | 1084 | 107696 |
| 402 | 2019-10-24 | 104 | 8 | 104 | 96 | 96 | 13 | 670 | 68725 |
| 403 | 2019-10-23 | 96 | 1 | 96 | 95 | 95 | 7 | 1551 | 147405 |
| 404 | 2019-10-22 | 95 | 1 | 96 | 93 | 94 | 6 | 3393 | 321814 |
| 405 | 2019-10-21 | 94 | 1 | 95 | 94 | 93 | 13 | 3897 | 366378 |
| 406 | 2019-10-20 | 93 | -3 | 95 | 93 | 96 | 22 | 7819 | 732193 |
| 407 | 2019-10-17 | 96 | 0 | 97 | 95 | 96 | 11 | 4385 | 419000 |
| 408 | 2019-10-16 | 96 | -2 | 98 | 96 | 98 | 5 | 450 | 43820 |
| 409 | 2019-10-15 | 98 | 1 | 98 | 98 | 97 | 1 | 72 | 7056 |
| 410 | 2019-10-14 | 97 | 3 | 97 | 94 | 94 | 4 | 254 | 24261 |
| 411 | 2019-10-10 | 94 | 0 | 95 | 94 | 94 | 3 | 2000 | 188050 |
| 412 | 2019-10-03 | 94 | -4 | 98 | 94 | 98 | 20 | 9200 | 888600 |
| 413 | 2019-10-02 | 98 | 1 | 98 | 97 | 97 | 4 | 1100 | 106800 |
| 414 | 2019-10-01 | 97 | 3 | 97 | 95 | 94 | 8 | 2369 | 226610 |
| 415 | 2019-09-30 | 94 | -2 | 95 | 94 | 96 | 16 | 3352 | 317863 |
| 416 | 2019-09-29 | 96 | 1 | 96 | 95 | 95 | 3 | 28969 | 2752160 |
| 417 | 2019-09-26 | 95 | -1 | 96 | 95 | 96 | 22 | 6706 | 640511 |
| 418 | 2019-09-25 | 96 | -1 | 97 | 96 | 97 | 9 | 1445 | 139119 |
| 419 | 2019-09-24 | 97 | 1 | 97 | 96 | 96 | 8 | 2939 | 283644 |
| 420 | 2019-09-23 | 96 | 0 | 97 | 96 | 96 | 7 | 4308 | 416568 |
| 421 | 2019-09-22 | 96 | -2 | 98 | 96 | 98 | 18 | 4978 | 480736 |
| 422 | 2019-09-19 | 98 | -4 | 102 | 98 | 102 | 17 | 8258 | 813100 |
| 423 | 2019-09-18 | 102 | 3 | 102 | 98 | 99 | 29 | 11110 | 1102710 |
| 424 | 2019-09-17 | 99 | 4 | 102 | 96 | 95 | 30 | 7737 | 764758 |
| 425 | 2019-09-16 | 95 | 1 | 95 | 94 | 94 | 19 | 8030 | 760806 |
| 426 | 2019-09-15 | 94 | -2 | 97 | 94 | 96 | 37 | 10249 | 982331 |
| 427 | 2019-09-12 | 96 | -7 | 108 | 96 | 103 | 27 | 13455 | 1306160 |
| 428 | 2019-09-11 | 103 | 4 | 104 | 96 | 99 | 23 | 7866 | 774098 |
| 429 | 2019-09-10 | 99 | 1 | 99 | 97 | 98 | 16 | 4758 | 462857 |
| 430 | 2019-09-09 | 98 | -1 | 99 | 98 | 99 | 11 | 2432 | 240621 |
| 431 | 2019-09-08 | 99 | 0 | 100 | 99 | 99 | 7 | 2310 | 228850 |
| 432 | 2019-09-05 | 99 | -2 | 100 | 99 | 101 | 7 | 1000 | 99055 |
| 433 | 2019-09-04 | 101 | 0 | 102 | 99 | 101 | 12 | 2835 | 283797 |
| 434 | 2019-09-03 | 101 | 1 | 102 | 98 | 100 | 33 | 9208 | 911194 |
| 435 | 2019-09-02 | 100 | 0 | 100 | 99 | 100 | 5 | 609 | 60751 |
| 436 | 2019-09-01 | 100 | 0 | 100 | 98 | 100 | 19 | 10384 | 1030590 |
| 437 | 2019-08-29 | 100 | -1 | 101 | 100 | 101 | 16 | 8025 | 804800 |
| 438 | 2019-08-28 | 101 | 0 | 101 | 100 | 101 | 13 | 5672 | 568317 |
| 439 | 2019-08-27 | 101 | 1 | 102 | 100 | 100 | 12 | 2522 | 252712 |
| 440 | 2019-08-26 | 100 | -1 | 101 | 100 | 101 | 14 | 3710 | 372300 |
| 441 | 2019-08-25 | 101 | -2 | 103 | 101 | 103 | 15 | 2979 | 301289 |
| 442 | 2019-08-22 | 103 | 2 | 103 | 101 | 101 | 11 | 3050 | 308350 |
| 443 | 2019-08-21 | 101 | -1 | 101 | 101 | 102 | 2 | 242 | 24442 |
| 444 | 2019-08-20 | 102 | 0 | 102 | 102 | 102 | 3 | 1610 | 164220 |
| 445 | 2019-08-19 | 102 | 1 | 104 | 101 | 101 | 22 | 5229 | 534024 |
| 446 | 2019-08-18 | 101 | -2 | 104 | 101 | 103 | 15 | 6153 | 629400 |
| 447 | 2019-08-15 | 103 | 0 | 105 | 103 | 103 | 8 | 1700 | 175300 |
| 448 | 2019-08-14 | 103 | -3 | 104 | 102 | 106 | 13 | 2066 | 212706 |
| 449 | 2019-08-13 | 106 | 2 | 106 | 102 | 104 | 37 | 11471 | 1194480 |
| 450 | 2019-08-12 | 104 | 0 | 105 | 103 | 104 | 16 | 4891 | 509805 |
| 451 | 2019-08-11 | 104 | 0 | 104 | 103 | 104 | 16 | 2955 | 307259 |
| 452 | 2019-08-08 | 104 | -1 | 105 | 104 | 105 | 7 | 3470 | 363450 |
| 453 | 2019-08-07 | 105 | 0 | 108 | 104 | 105 | 8 | 778 | 82428 |
| 454 | 2019-08-06 | 105 | 1 | 105 | 103 | 104 | 10 | 4948 | 511083 |
| 455 | 2019-08-05 | 104 | -1 | 106 | 104 | 105 | 10 | 1629 | 170876 |
| 456 | 2019-08-04 | 105 | -2 | 106 | 105 | 107 | 9 | 1475 | 155228 |
| 457 | 2019-08-01 | 107 | 3 | 107 | 104 | 104 | 13 | 5524 | 582169 |
| 458 | 2019-07-31 | 104 | -2 | 106 | 104 | 106 | 12 | 6350 | 663800 |
| 459 | 2019-07-30 | 106 | 2 | 106 | 103 | 104 | 24 | 6695 | 693536 |
| 460 | 2019-07-29 | 104 | 1 | 105 | 103 | 103 | 10 | 1033 | 107760 |
| 461 | 2019-07-28 | 103 | -1 | 106 | 103 | 104 | 14 | 2766 | 288286 |
| 462 | 2019-07-25 | 104 | -4 | 106 | 104 | 108 | 6 | 1459 | 153016 |
| 463 | 2019-07-24 | 108 | 1 | 108 | 106 | 107 | 5 | 513 | 55128 |
| 464 | 2019-07-23 | 107 | -2 | 108 | 106 | 109 | 11 | 3362 | 358552 |
| 465 | 2019-07-22 | 109 | 3 | 111 | 105 | 106 | 7 | 320 | 34840 |
| 466 | 2019-07-21 | 106 | -4 | 108 | 104 | 110 | 17 | 6761 | 708374 |
| 467 | 2019-07-18 | 110 | 2 | 110 | 108 | 108 | 4 | 7448 | 811681 |
| 468 | 2019-07-17 | 108 | -3 | 109 | 105 | 111 | 12 | 2535 | 270823 |
| 469 | 2019-07-16 | 111 | 5 | 111 | 111 | 106 | 1 | 10 | 1110 |
| 470 | 2019-07-15 | 106 | 1 | 108 | 106 | 105 | 10 | 4158 | 444886 |
| 471 | 2019-07-14 | 105 | 0 | 107 | 105 | 105 | 10 | 1372 | 144662 |
| 472 | 2019-07-11 | 105 | -1 | 106 | 104 | 106 | 16 | 7142 | 746905 |
| 473 | 2019-07-10 | 106 | 1 | 106 | 105 | 105 | 16 | 9804 | 1039010 |
| 474 | 2019-07-09 | 105 | 0 | 107 | 104 | 105 | 19 | 13172 | 1392080 |
| 475 | 2019-07-08 | 105 | -1 | 106 | 103 | 106 | 23 | 10129 | 1054900 |
| 476 | 2019-07-07 | 106 | 0 | 108 | 105 | 106 | 12 | 4846 | 516510 |
| 477 | 2019-07-04 | 106 | 0 | 107 | 105 | 106 | 7 | 2516 | 267680 |
| 478 | 2019-07-03 | 106 | 0 | 110 | 104 | 106 | 23 | 5508 | 591819 |
| 479 | 2019-07-02 | 106 | -3 | 107 | 104 | 109 | 17 | 3202 | 337050 |
| 480 | 2019-07-01 | 109 | 5 | 109 | 99 | 104 | 2 | 35 | 3715 |
| 481 | 2019-06-30 | 104 | -4 | 106 | 102 | 108 | 56 | 35200 | 3642060 |
| 482 | 2019-06-27 | 108 | 1 | 108 | 106 | 107 | 8 | 4110 | 438258 |
| 483 | 2019-06-26 | 107 | -1 | 107 | 105 | 108 | 13 | 5439 | 575325 |
| 484 | 2019-06-25 | 108 | 2 | 108 | 106 | 106 | 14 | 2979 | 317462 |
| 485 | 2019-06-24 | 106 | -2 | 108 | 106 | 108 | 9 | 879 | 93334 |
| 486 | 2019-06-23 | 108 | 0 | 108 | 105 | 108 | 19 | 6274 | 665925 |
| 487 | 2019-06-20 | 108 | 1 | 108 | 106 | 107 | 8 | 1501 | 160580 |
| 488 | 2019-06-19 | 107 | 0 | 108 | 105 | 107 | 7 | 1072 | 113692 |
| 489 | 2019-06-18 | 107 | -4 | 110 | 107 | 111 | 12 | 1761 | 189630 |
| 490 | 2019-06-17 | 111 | 7 | 111 | 104 | 104 | 17 | 6211 | 664685 |
| 491 | 2019-06-16 | 104 | -2 | 110 | 104 | 106 | 29 | 10553 | 1106900 |
| 492 | 2019-06-13 | 106 | -2 | 108 | 106 | 108 | 14 | 3704 | 394173 |
| 493 | 2019-06-12 | 108 | 1 | 109 | 106 | 107 | 31 | 10831 | 1153780 |
| 494 | 2019-06-11 | 107 | -1 | 110 | 107 | 108 | 16 | 1630 | 175506 |
| 495 | 2019-06-10 | 108 | -2 | 112 | 108 | 110 | 33 | 7113 | 768869 |
| 496 | 2019-06-06 | 110 | 1 | 114 | 108 | 109 | 8 | 1525 | 166840 |
| 497 | 2019-06-04 | 109 | 0 | 110 | 108 | 109 | 16 | 9174 | 994672 |
| 498 | 2019-06-03 | 109 | -2 | 111 | 108 | 111 | 27 | 10835 | 1176800 |
| 499 | 2019-06-02 | 111 | -2 | 111 | 108 | 113 | 42 | 21946 | 2387380 |
| 500 | 2019-05-30 | 113 | -1 | 120 | 111 | 114 | 80 | 28378 | 3286380 |
| 501 | 2019-05-29 | 114 | 2 | 116 | 113 | 112 | 51 | 26080 | 2990830 |
| 502 | 2019-05-28 | 112 | 3 | 115 | 107 | 109 | 37 | 17133 | 1906140 |
| 503 | 2019-05-27 | 109 | -3 | 114 | 109 | 112 | 28 | 12332 | 1364730 |
| 504 | 2019-05-26 | 112 | -2 | 114 | 110 | 114 | 48 | 41150 | 4555140 |
| 505 | 2019-05-23 | 114 | -7 | 125 | 111 | 121 | 114 | 50594 | 5809640 |
| 506 | 2019-05-22 | 121 | 11 | 121 | 111 | 110 | 234 | 117028 | 13784400 |
| 507 | 2019-05-21 | 110 | 2 | 112 | 108 | 108 | 50 | 23057 | 2533490 |
| 508 | 2019-05-20 | 108 | 1 | 108 | 104 | 107 | 21 | 7072 | 751231 |
| 509 | 2019-05-19 | 107 | 2 | 107 | 105 | 105 | 7 | 764 | 81280 |
| 510 | 2019-05-16 | 105 | -2 | 108 | 105 | 107 | 13 | 3771 | 398296 |
| 511 | 2019-05-15 | 107 | 1 | 110 | 107 | 106 | 31 | 11621 | 1258350 |
| 512 | 2019-05-14 | 106 | -3 | 111 | 106 | 109 | 16 | 6666 | 718394 |
| 513 | 2019-05-13 | 109 | 5 | 110 | 103 | 104 | 32 | 15339 | 1648520 |
| 514 | 2019-05-12 | 104 | 2 | 106 | 102 | 102 | 19 | 9369 | 970916 |
| 515 | 2019-05-09 | 102 | -4 | 107 | 102 | 106 | 25 | 27355 | 2826640 |
| 516 | 2019-05-08 | 106 | -2 | 108 | 104 | 108 | 27 | 19947 | 2091310 |
| 517 | 2019-05-07 | 108 | 0 | 108 | 106 | 108 | 10 | 5026 | 534094 |
| 518 | 2019-05-06 | 108 | 2 | 108 | 106 | 106 | 9 | 4747 | 508356 |
| 519 | 2019-05-05 | 106 | -8 | 112 | 106 | 114 | 26 | 15727 | 1710720 |
| 520 | 2019-05-02 | 114 | 1 | 114 | 105 | 113 | 65 | 24640 | 2692010 |
| 521 | 2019-04-30 | 113 | 10 | 113 | 102 | 103 | 125 | 98472 | 10780400 |
| 522 | 2019-04-29 | 103 | -1 | 105 | 103 | 104 | 17 | 7980 | 829205 |
| 523 | 2019-04-28 | 104 | 4 | 110 | 101 | 100 | 46 | 20284 | 2109820 |
| 524 | 2019-04-25 | 100 | 0 | 105 | 100 | 100 | 31 | 14641 | 1485510 |
| 525 | 2019-04-24 | 100 | 0 | 100 | 100 | 100 | 11 | 5622 | 562200 |
| 526 | 2019-04-23 | 100 | -1 | 101 | 99 | 101 | 13 | 8692 | 872884 |
| 527 | 2019-04-22 | 101 | 0 | 101 | 100 | 101 | 11 | 7382 | 745482 |
| 528 | 2019-04-21 | 101 | 1 | 101 | 100 | 100 | 19 | 8214 | 822400 |
| 529 | 2019-04-18 | 100 | -1 | 102 | 100 | 101 | 7 | 1418 | 142430 |
| 530 | 2019-04-17 | 101 | -1 | 102 | 100 | 102 | 9 | 2886 | 291430 |
| 531 | 2019-04-16 | 102 | 0 | 103 | 102 | 102 | 14 | 8264 | 848028 |
| 532 | 2019-04-15 | 102 | 0 | 102 | 102 | 102 | 2 | 134 | 13668 |
| 533 | 2019-04-11 | 102 | -1 | 104 | 102 | 103 | 15 | 19307 | 1997520 |
| 534 | 2019-04-10 | 103 | 0 | 103 | 101 | 103 | 3 | 248 | 25148 |
| 535 | 2019-04-09 | 103 | -1 | 106 | 102 | 104 | 9 | 2908 | 298252 |
| 536 | 2019-04-08 | 104 | 0 | 105 | 103 | 104 | 3 | 118 | 12213 |
| 537 | 2019-04-07 | 104 | -1 | 105 | 102 | 105 | 10 | 7885 | 805054 |
| 538 | 2019-04-04 | 105 | 2 | 105 | 103 | 103 | 8 | 2426 | 250304 |
| 539 | 2019-04-03 | 103 | 0 | 105 | 103 | 103 | 12 | 10090 | 1044420 |
| 540 | 2019-04-02 | 103 | -3 | 106 | 103 | 106 | 7 | 2245 | 237613 |
| 541 | 2019-04-01 | 106 | 5 | 108 | 101 | 101 | 13 | 6377 | 674307 |
| 542 | 2019-03-31 | 101 | 0 | 102 | 101 | 101 | 4 | 170 | 17225 |
| 543 | 2019-03-28 | 101 | -3 | 104 | 101 | 104 | 26 | 12658 | 1282630 |
| 544 | 2019-03-27 | 104 | 1 | 108 | 104 | 103 | 4 | 131 | 13728 |
| 545 | 2019-03-26 | 103 | 2 | 103 | 100 | 101 | 8 | 3679 | 378408 |
| 546 | 2019-03-25 | 101 | 0 | 103 | 100 | 101 | 13 | 4681 | 474100 |
| 547 | 2019-03-24 | 101 | -2 | 102 | 101 | 103 | 9 | 2650 | 268246 |
| 548 | 2019-03-21 | 103 | -1 | 103 | 103 | 104 | 6 | 1465 | 150895 |
| 549 | 2019-03-19 | 104 | 1 | 104 | 103 | 103 | 2 | 270 | 28060 |
| 550 | 2019-03-18 | 103 | -2 | 107 | 103 | 105 | 7 | 2352 | 247064 |
| 551 | 2019-03-17 | 105 | -1 | 106 | 103 | 106 | 11 | 2659 | 276127 |
| 552 | 2019-03-14 | 106 | 0 | 106 | 102 | 106 | 7 | 1768 | 185764 |
| 553 | 2019-03-13 | 106 | -2 | 108 | 104 | 108 | 18 | 3800 | 404790 |
| 554 | 2019-03-12 | 108 | 5 | 111 | 103 | 103 | 19 | 11530 | 1240660 |
| 555 | 2019-03-11 | 103 | 1 | 104 | 100 | 102 | 21 | 5568 | 571489 |
| 556 | 2019-03-10 | 102 | 1 | 103 | 100 | 101 | 5 | 2190 | 220168 |
| 557 | 2019-03-07 | 101 | 2 | 101 | 99 | 99 | 21 | 6366 | 638708 |
| 558 | 2019-03-06 | 99 | 2 | 100 | 97 | 97 | 16 | 2384 | 236720 |
| 559 | 2019-03-03 | 97 | 0 | 97 | 96 | 97 | 10 | 3268 | 315496 |
| 560 | 2019-02-27 | 97 | 0 | 98 | 97 | 97 | 6 | 1550 | 150400 |
| 561 | 2019-02-26 | 97 | 0 | 99 | 97 | 97 | 11 | 2952 | 289066 |
| 562 | 2019-02-25 | 97 | 0 | 98 | 97 | 97 | 4 | 1016 | 99323 |
| 563 | 2019-02-24 | 97 | -1 | 98 | 97 | 98 | 10 | 1483 | 144226 |
| 564 | 2019-02-21 | 98 | -1 | 99 | 98 | 99 | 9 | 2983 | 292354 |
| 565 | 2019-02-20 | 99 | 0 | 99 | 99 | 99 | 3 | 524 | 51876 |
| 566 | 2019-02-19 | 99 | 1 | 100 | 98 | 98 | 10 | 3201 | 317175 |
| 567 | 2019-02-18 | 98 | 0 | 99 | 97 | 98 | 16 | 3783 | 368809 |
| 568 | 2019-02-17 | 98 | 0 | 100 | 98 | 98 | 11 | 1142 | 112128 |
| 569 | 2019-02-14 | 98 | 0 | 100 | 97 | 98 | 15 | 5604 | 552624 |
| 570 | 2019-02-13 | 98 | -2 | 100 | 98 | 100 | 20 | 4170 | 411232 |
| 571 | 2019-02-12 | 100 | 1 | 100 | 98 | 99 | 9 | 2839 | 282278 |
| 572 | 2019-02-11 | 99 | 0 | 100 | 98 | 99 | 8 | 1058 | 104812 |
| 573 | 2019-02-10 | 99 | -1 | 101 | 98 | 100 | 24 | 8837 | 870796 |
| 574 | 2019-02-07 | 100 | -1 | 103 | 99 | 101 | 15 | 5783 | 574821 |
| 575 | 2019-02-06 | 101 | 0 | 101 | 100 | 101 | 6 | 1561 | 157591 |
| 576 | 2019-02-05 | 101 | 1 | 102 | 100 | 100 | 5 | 710 | 72370 |
| 577 | 2019-02-04 | 100 | -1 | 102 | 99 | 101 | 17 | 7504 | 752970 |
| 578 | 2019-02-03 | 101 | -3 | 104 | 100 | 104 | 14 | 2616 | 262666 |
| 579 | 2019-01-31 | 104 | 2 | 104 | 100 | 102 | 17 | 7363 | 747002 |
| 580 | 2019-01-30 | 102 | -1 | 103 | 101 | 103 | 19 | 2978 | 304957 |
| 581 | 2019-01-29 | 103 | 0 | 103 | 102 | 103 | 8 | 1625 | 167020 |
| 582 | 2019-01-28 | 103 | -1 | 104 | 102 | 104 | 5 | 609 | 62816 |
| 583 | 2019-01-27 | 104 | 1 | 104 | 101 | 103 | 17 | 3733 | 379817 |
| 584 | 2019-01-24 | 103 | -1 | 105 | 103 | 104 | 14 | 4503 | 467295 |
| 585 | 2019-01-23 | 104 | 0 | 105 | 103 | 104 | 10 | 2776 | 288063 |
| 586 | 2019-01-22 | 104 | 1 | 104 | 101 | 103 | 14 | 4105 | 420203 |
| 587 | 2019-01-21 | 103 | -1 | 104 | 103 | 104 | 12 | 4634 | 479215 |
| 588 | 2019-01-20 | 104 | -1 | 105 | 104 | 105 | 4 | 2100 | 218500 |
| 589 | 2019-01-17 | 105 | 0 | 107 | 105 | 105 | 11 | 5331 | 563825 |
| 590 | 2019-01-16 | 105 | -1 | 106 | 105 | 106 | 6 | 1611 | 170133 |
| 591 | 2019-01-15 | 106 | -2 | 108 | 104 | 108 | 16 | 2063 | 217882 |
| 592 | 2019-01-14 | 108 | 3 | 108 | 105 | 105 | 2 | 286 | 30346 |
| 593 | 2019-01-13 | 105 | 0 | 105 | 105 | 105 | 1 | 50 | 5250 |
| 594 | 2019-01-10 | 105 | -1 | 106 | 105 | 106 | 7 | 3812 | 402760 |
| 595 | 2019-01-09 | 106 | 2 | 106 | 99 | 104 | 19 | 3365 | 353360 |
| 596 | 2019-01-08 | 104 | -2 | 106 | 104 | 106 | 10 | 3120 | 326232 |
| 597 | 2019-01-07 | 106 | 1 | 107 | 103 | 105 | 13 | 8516 | 908879 |
| 598 | 2019-01-06 | 105 | -2 | 107 | 105 | 107 | 19 | 4552 | 479400 |
| 599 | 2019-01-03 | 107 | 1 | 107 | 106 | 106 | 3 | 105 | 11180 |
| 600 | 2019-01-02 | 106 | -2 | 108 | 106 | 108 | 1 | 300 | 31800 |
| 601 | 2018-12-31 | 108 | 1 | 108 | 106 | 107 | 7 | 425 | 45420 |
| 602 | 2018-12-30 | 107 | -2 | 110 | 107 | 109 | 14 | 4784 | 518731 |
| 603 | 2018-12-27 | 109 | 2 | 114 | 106 | 107 | 32 | 11640 | 1300520 |
| 604 | 2018-12-26 | 107 | -4 | 111 | 107 | 111 | 11 | 5014 | 540018 |
| 605 | 2018-12-25 | 111 | 0 | 111 | 111 | 111 | 1 | 12 | 1332 |
| 606 | 2018-12-24 | 111 | 0 | 112 | 110 | 111 | 4 | 580 | 63950 |
| 607 | 2018-12-23 | 111 | 2 | 111 | 106 | 109 | 25 | 12033 | 1296050 |
| 608 | 2018-12-20 | 109 | 1 | 109 | 107 | 108 | 3 | 180 | 19470 |
| 609 | 2018-12-19 | 108 | 1 | 109 | 105 | 107 | 10 | 1464 | 157955 |
| 610 | 2018-12-18 | 107 | -4 | 111 | 107 | 111 | 7 | 1100 | 118400 |
| 611 | 2018-12-17 | 111 | 2 | 111 | 109 | 109 | 2 | 1157 | 127765 |
| 612 | 2018-12-16 | 109 | 0 | 110 | 109 | 109 | 8 | 1608 | 175372 |
| 613 | 2018-12-12 | 110 | 1 | 110 | 108 | 109 | 19 | 6070 | 661906 |
| 614 | 2018-12-11 | 109 | -1 | 110 | 108 | 110 | 4 | 2200 | 238600 |
| 615 | 2018-12-10 | 110 | -1 | 113 | 108 | 111 | 17 | 12761 | 1412710 |
| 616 | 2018-12-09 | 111 | 1 | 111 | 107 | 110 | 12 | 3931 | 426296 |
| 617 | 2018-12-06 | 110 | -2 | 112 | 108 | 112 | 8 | 2160 | 233400 |
| 618 | 2018-12-05 | 112 | -1 | 113 | 108 | 113 | 20 | 5004 | 549372 |
| 619 | 2018-12-04 | 113 | 3 | 113 | 108 | 110 | 32 | 11127 | 1217670 |
| 620 | 2018-12-03 | 110 | -2 | 114 | 108 | 112 | 26 | 5349 | 586706 |
| 621 | 2018-12-02 | 112 | -3 | 116 | 110 | 115 | 25 | 11724 | 1300330 |
| 622 | 2018-11-28 | 116 | 0 | 116 | 114 | 116 | 17 | 8505 | 979129 |
| 623 | 2018-11-27 | 116 | -2 | 118 | 114 | 118 | 7 | 1515 | 174440 |
| 624 | 2018-11-25 | 115.75 | -5.25 | 121 | 115 | 121 | 32 | 15843 | 1855720 |
| 625 | 2018-11-22 | 121 | 2 | 121 | 119 | 119 | 12 | 6709 | 802209 |
| 626 | 2018-11-20 | 118 | -4 | 122 | 118 | 122 | 7 | 3030 | 363660 |
| 627 | 2018-11-19 | 122 | 2 | 122 | 117 | 120 | 26 | 7458 | 885329 |
| 628 | 2018-11-18 | 120 | -5 | 125 | 119 | 125 | 26 | 8587 | 1034160 |
| 629 | 2018-11-15 | 125 | -1 | 126 | 122 | 126 | 8 | 2133 | 263293 |
| 630 | 2018-11-14 | 126 | 4 | 126 | 120 | 122 | 6 | 2060 | 247460 |
| 631 | 2018-11-13 | 122 | -4 | 126 | 122 | 126 | 19 | 6335 | 780030 |
| 632 | 2018-11-12 | 126 | 1 | 126 | 123 | 125 | 14 | 4831 | 600034 |
| 633 | 2018-11-11 | 125 | 2 | 127 | 125 | 125 | 2 | 300 | 37568 |
| 634 | 2018-11-06 | 125 | -3 | 123 | 123 | 128 | 3 | 136 | 17004 |
| 635 | 2018-11-05 | 128 | 5 | 129 | 121 | 123 | 19 | 2406 | 300278 |
| 636 | 2018-11-04 | 123 | -4 | 129 | 123 | 127 | 10 | 6071 | 759033 |
| 637 | 2018-11-01 | 127 | -1 | 128 | 124 | 128 | 14 | 4920 | 616622 |
| 638 | 2018-10-31 | 128 | 1 | 128 | 123 | 127 | 26 | 6588 | 820036 |
| 639 | 2018-10-30 | 127 | 0 | 127 | 126 | 127 | 6 | 1540 | 194380 |
| 640 | 2018-10-29 | 127 | 0 | 128 | 123 | 127 | 28 | 7904 | 982971 |
| 641 | 2018-10-28 | 127 | -3 | 128 | 126 | 130 | 20 | 17095 | 2171810 |
| 642 | 2018-10-25 | 130 | -2 | 132 | 130 | 132 | 6 | 418 | 54876 |
| 643 | 2018-10-24 | 132 | 3 | 132 | 127 | 129 | 16 | 3401 | 434951 |
| 644 | 2018-10-23 | 129 | -1 | 130 | 129 | 130 | 9 | 1099 | 141871 |
| 645 | 2018-10-22 | 130 | 0 | 132 | 130 | 130 | 7 | 756 | 98392 |
| 646 | 2018-10-21 | 130 | -4 | 136 | 130 | 134 | 9 | 3607 | 477266 |
| 647 | 2018-10-15 | 134 | 2 | 134 | 130 | 132 | 14 | 4898 | 639880 |
| 648 | 2018-10-14 | 132 | 1 | 132 | 129 | 131 | 8 | 3312 | 428284 |
| 649 | 2018-10-11 | 131 | 4 | 131 | 128 | 127 | 8 | 2235 | 287347 |
| 650 | 2018-10-10 | 127 | -4 | 129 | 125 | 131 | 19 | 9629 | 1218380 |
| 651 | 2018-10-09 | 131 | 0 | 132 | 130 | 131 | 8 | 1355 | 176297 |
| 652 | 2018-10-08 | 131 | 0 | 131 | 129 | 131 | 3 | 132 | 17165 |
| 653 | 2018-10-07 | 131 | -1 | 131 | 126 | 132 | 23 | 4364 | 557084 |
| 654 | 2018-10-04 | 132 | -2 | 132 | 132 | 134 | 1 | 200 | 26400 |
| 655 | 2018-10-03 | 134 | 0 | 135 | 129 | 134 | 13 | 1474 | 191443 |
| 656 | 2018-10-02 | 134 | 2 | 134 | 130 | 132 | 18 | 3678 | 487388 |
| 657 | 2018-10-01 | 132 | -1 | 132 | 129 | 133 | 23 | 3779 | 493647 |
| 658 | 2018-09-30 | 133 | -1 | 133 | 129 | 134 | 18 | 1725 | 224906 |
| 659 | 2018-09-27 | 134 | 0 | 134 | 131 | 134 | 17 | 3562 | 468709 |
| 660 | 2018-09-26 | 134 | 0 | 136 | 131 | 134 | 26 | 6492 | 859243 |
| 661 | 2018-09-25 | 134 | 0 | 134 | 132 | 132 | 23 | 6229 | 830612 |
| 662 | 2018-09-23 | 132 | -1 | 134 | 132 | 133 | 22 | 7881 | 1044860 |
| 663 | 2018-09-20 | 133 | -6 | 137 | 131 | 139 | 32 | 9622 | 1286800 |
| 664 | 2018-09-18 | 139 | 4 | 141 | 131 | 135 | 19 | 6502 | 881146 |
| 665 | 2018-09-17 | 135 | 0 | 137 | 135 | 135 | 3 | 160 | 21820 |
| 666 | 2018-09-16 | 135 | 2 | 135 | 134 | 133 | 8 | 1197 | 160549 |
| 667 | 2018-09-13 | 133 | -2 | 135 | 130 | 135 | 22 | 8152 | 1075720 |
| 668 | 2018-09-12 | 135 | 1 | 135 | 133 | 134 | 5 | 1970 | 263250 |
| 669 | 2018-09-11 | 134 | 3 | 136 | 129 | 131 | 22 | 3913 | 516727 |
| 670 | 2018-09-10 | 131 | -4 | 135 | 131 | 135 | 7 | 287 | 38171 |
| 671 | 2018-09-09 | 135 | -3 | 136 | 130 | 138 | 17 | 3853 | 510380 |
| 672 | 2018-09-06 | 138 | 3 | 139 | 133 | 135 | 22 | 4654 | 636442 |
| 673 | 2018-09-05 | 135 | 2 | 140 | 130 | 133 | 48 | 14792 | 1983040 |
| 674 | 2018-09-04 | 133 | -1 | 133 | 130 | 134 | 17 | 2313 | 303028 |
| 675 | 2018-09-03 | 134 | 4 | 136 | 131 | 130 | 27 | 6710 | 891914 |
| 676 | 2018-09-02 | 130 | 0 | 130 | 127 | 130 | 9 | 4319 | 553506 |
| 677 | 2018-08-30 | 130 | 0 | 132 | 129 | 130 | 12 | 3872 | 500668 |
| 678 | 2018-08-29 | 130 | 1 | 130 | 127 | 129 | 19 | 8258 | 1058030 |
| 679 | 2018-08-28 | 129 | -3 | 136 | 129 | 132 | 17 | 3405 | 440390 |
| 680 | 2018-08-26 | 132 | 1 | 132 | 127 | 131 | 16 | 4488 | 580676 |
| 681 | 2018-08-23 | 131 | -2 | 133 | 128 | 133 | 20 | 5242 | 681378 |
| 682 | 2018-08-22 | 133 | 1 | 134 | 130 | 132 | 10 | 1440 | 187869 |
| 683 | 2018-08-21 | 132 | -3 | 133 | 129 | 135 | 22 | 3651 | 476193 |
| 684 | 2018-08-20 | 135 | -1 | 135 | 129 | 136 | 21 | 3752 | 489969 |
| 685 | 2018-08-19 | 136 | -2 | 136 | 134 | 138 | 5 | 680 | 91780 |
| 686 | 2018-08-16 | 138 | -1 | 139 | 133 | 139 | 24 | 6055 | 816455 |
| 687 | 2018-08-15 | 139 | 2 | 139 | 131 | 137 | 21 | 6120 | 822553 |
| 688 | 2018-08-14 | 137 | 0 | 137 | 135 | 137 | 17 | 3647 | 495467 |
| 689 | 2018-08-13 | 137 | -1 | 137 | 134 | 138 | 21 | 11781 | 1593900 |
| 690 | 2018-08-12 | 138 | -4 | 140 | 136 | 142 | 19 | 8112 | 1110630 |
| 691 | 2018-08-09 | 142 | 2 | 142 | 136 | 140 | 14 | 3345 | 460565 |
| 692 | 2018-08-08 | 140 | -1 | 140 | 137 | 141 | 11 | 1469 | 201643 |
| 693 | 2018-08-07 | 141 | 0 | 141 | 139 | 141 | 7 | 398 | 55450 |
| 694 | 2018-08-06 | 141 | 0 | 141 | 137 | 141 | 14 | 2309 | 319247 |
| 695 | 2018-08-05 | 141 | 2 | 141 | 138 | 139 | 13 | 2470 | 341569 |
| 696 | 2018-08-02 | 139 | -3 | 142 | 139 | 142 | 15 | 1544 | 216249 |
| 697 | 2018-08-01 | 142 | 2 | 142 | 138 | 140 | 16 | 3623 | 502713 |
| 698 | 2018-07-31 | 140 | 0 | 140 | 138 | 140 | 10 | 1373 | 190768 |
| 699 | 2018-07-30 | 140 | -1 | 142 | 139 | 141 | 18 | 5073 | 705219 |
| 700 | 2018-07-29 | 141 | -2 | 143 | 139 | 143 | 18 | 4731 | 665956 |
| 701 | 2018-07-26 | 143 | 2 | 143 | 139 | 141 | 15 | 3842 | 534521 |
| 702 | 2018-07-25 | 141 | -1 | 145 | 137 | 142 | 30 | 7072 | 986618 |
| 703 | 2018-07-24 | 142 | 0 | 145 | 140 | 142 | 16 | 4150 | 593360 |
| 704 | 2018-07-23 | 142 | 4 | 143 | 138 | 138 | 18 | 12904 | 1789610 |
| 705 | 2018-07-22 | 138 | -7 | 145 | 138 | 145 | 85 | 36939 | 5169880 |
| 706 | 2018-07-19 | 145 | -2 | 148 | 140 | 147 | 104 | 70419 | 10055900 |
| 707 | 2018-07-17 | 150 | -3 | 154 | 150 | 153 | 4 | 1062 | 159398 |
| 708 | 2018-07-16 | 153 | 2 | 154 | 148 | 151 | 12 | 1420 | 214560 |
| 709 | 2018-07-15 | 151 | 2 | 152 | 149 | 149 | 7 | 834 | 124643 |
| 710 | 2018-07-12 | 149 | -2 | 150 | 147 | 151 | 24 | 6943 | 1025350 |
| 711 | 2018-07-11 | 151 | 0 | 155 | 149 | 151 | 11 | 2923 | 446361 |
| 712 | 2018-07-10 | 151 | -3 | 155 | 151 | 154 | 6 | 283 | 43328 |
| 713 | 2018-07-09 | 154 | -1 | 154 | 149 | 155 | 12 | 3138 | 471962 |
| 714 | 2018-07-08 | 155 | -1 | 159 | 151 | 156 | 25 | 8113 | 1240660 |
| 715 | 2018-07-05 | 156 | 3 | 159 | 150 | 153 | 44 | 17975 | 2749800 |
| 716 | 2018-07-04 | 153 | 7 | 153 | 144 | 146 | 52 | 15260 | 2260680 |
| 717 | 2018-07-03 | 146 | -7 | 150 | 146 | 153 | 30 | 11521 | 1702530 |
| 718 | 2018-07-02 | 153 | 1 | 154 | 147 | 152 | 23 | 5511 | 830787 |
| 719 | 2018-07-01 | 152 | -2 | 154 | 147 | 154 | 30 | 5637 | 838946 |
| 720 | 2018-06-28 | 154 | -3 | 154 | 150 | 157 | 37 | 12614 | 1900270 |
| 721 | 2018-06-27 | 157 | 2 | 157 | 149 | 155 | 17 | 5272 | 797101 |
| 722 | 2018-06-26 | 155 | -3 | 161 | 147 | 158 | 14 | 3647 | 553013 |
| 723 | 2018-06-25 | 158 | 0 | 161 | 158 | 158 | 4 | 1222 | 193958 |
| 724 | 2018-06-24 | 158 | -2 | 159 | 155 | 160 | 14 | 4630 | 722760 |
| 725 | 2018-06-21 | 160 | 0 | 160 | 157 | 160 | 16 | 2254 | 356916 |
| 726 | 2018-06-20 | 160 | -2 | 165 | 160 | 162 | 3 | 115 | 18695 |
| 727 | 2018-06-19 | 162 | -1 | 162 | 160 | 163 | 7 | 2025 | 324100 |
| 728 | 2018-06-18 | 163 | -1 | 163 | 161 | 164 | 3 | 72 | 11614 |
| 729 | 2018-06-17 | 164 | 1 | 164 | 157 | 163 | 11 | 419 | 66790 |
| 730 | 2018-06-14 | 163 | -3 | 170 | 159 | 166 | 49 | 12332 | 2029720 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-09 | 3 | 9 |
| 2 | 2021-08 | 12 | 8 |
| 3 | 2021-07 | 10 | 10 |
| 4 | 2021-06 | 8 | 14 |
| 5 | 2021-05 | 13 | 8 |
| 6 | 2021-04 | 8 | 11 |
| 7 | 2021-03 | 8 | 12 |
| 8 | 2021-02 | 11 | 9 |
| 9 | 2021-01 | 11 | 9 |
| 10 | 2020-12 | 6 | 17 |
| 11 | 2020-11 | 8 | 11 |
| 12 | 2020-10 | 9 | 9 |
| 13 | 2020-09 | 15 | 6 |
| 14 | 2020-08 | 7 | 14 |
| 15 | 2020-07 | 8 | 14 |
| 16 | 2020-06 | 1 | 1 |
| 17 | 2020-05 | 0 | 1 |
| 18 | 2020-03 | 4 | 10 |
| 19 | 2020-02 | 6 | 14 |
| 20 | 2020-01 | 8 | 14 |
| 21 | 2019-12 | 9 | 14 |
| 22 | 2019-11 | 6 | 14 |
| 23 | 2019-10 | 8 | 6 |
| 24 | 2019-09 | 8 | 14 |
| 25 | 2019-08 | 6 | 15 |
| 26 | 2019-07 | 9 | 14 |
| 27 | 2019-06 | 6 | 13 |
| 28 | 2019-05 | 11 | 10 |
| 29 | 2019-04 | 5 | 16 |
| 30 | 2019-03 | 8 | 10 |
| 31 | 2019-02 | 3 | 16 |
| 32 | 2019-01 | 7 | 15 |
| 33 | 2018-12 | 9 | 12 |
| 34 | 2018-11 | 6 | 10 |
| 35 | 2018-10 | 6 | 14 |
| 36 | 2018-09 | 7 | 12 |
| 37 | 2018-08 | 7 | 14 |
| 38 | 2018-07 | 7 | 15 |
| 39 | 2018-06 | 2 | 9 |
| S.N | Total | 286 | 444 |
Company Reports
| S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
|---|