Nepal Stock Information
Stock Information and Tools
Bank of Kathmandu Ltd. (Based on 2nd Quarter 2075/2076)
(Category:Commercial Banks)
| 52 Week High | 339, Low 234 |
| Closing Avg | 259.82 |
| Weighted Avg | 263.25 |
| LTP | 266(-1) |
| Listed Shares | 8,06,31,016 |
| Paid Up Capital | 8,06,31,01,600 |
| Market Capitalization | 20,56,09,09,080 |
| Net Profit | 737,541 |
| EPS(Published) | 20.86 |
| EPS(Normal) | 21 |
| PE | 13.41 |
| PE (current) | 12.67 |
| Bonus Last Year | 14 |
| Cash Dividend | 11 |
| Right Share |
| Net Worth | 186.6 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-07-21 | 266 | 2 | 277 | 261 | 264 | 52 | 8726 | 2302320 |
| 2 | 2019-07-18 | 264 | -1 | 278 | 263 | 265 | 41 | 7766 | 2053620 |
| 3 | 2019-07-17 | 265 | 10 | 265 | 257 | 255 | 60 | 18349 | 4794080 |
| 4 | 2019-07-16 | 255 | -1 | 268 | 254 | 256 | 60 | 15467 | 3946480 |
| 5 | 2019-07-15 | 256 | 1 | 257 | 253 | 255 | 69 | 20422 | 5211160 |
| 6 | 2019-07-14 | 255 | -2 | 260 | 254 | 257 | 55 | 7750 | 1981440 |
| 7 | 2019-07-11 | 257 | 0 | 258 | 255 | 257 | 75 | 19954 | 5112060 |
| 8 | 2019-07-10 | 257 | -1 | 260 | 252 | 258 | 73 | 25780 | 6573600 |
| 9 | 2019-07-09 | 258 | 3 | 259 | 253 | 255 | 76 | 19765 | 5056220 |
| 10 | 2019-07-08 | 255 | -5 | 258 | 255 | 260 | 82 | 15894 | 4074890 |
| 11 | 2019-07-07 | 260 | -3 | 265 | 258 | 263 | 86 | 29105 | 7566940 |
| 12 | 2019-07-04 | 263 | -2 | 265 | 263 | 265 | 77 | 15905 | 4196690 |
| 13 | 2019-07-03 | 265 | 2 | 268 | 260 | 263 | 77 | 22173 | 5828400 |
| 14 | 2019-07-02 | 263 | 4 | 263 | 256 | 259 | 85 | 19122 | 4940550 |
| 15 | 2019-07-01 | 259 | -2 | 260 | 257 | 261 | 82 | 24232 | 6262460 |
| 16 | 2019-06-30 | 261 | -4 | 265 | 260 | 265 | 74 | 20561 | 5370430 |
| 17 | 2019-06-27 | 265 | -1 | 271 | 263 | 266 | 43 | 12081 | 3202560 |
| 18 | 2019-06-26 | 266 | 0 | 266 | 261 | 266 | 70 | 33623 | 8832150 |
| 19 | 2019-06-25 | 266 | 0 | 266 | 261 | 266 | 62 | 21939 | 5781230 |
| 20 | 2019-06-24 | 266 | -3 | 273 | 260 | 269 | 129 | 55783 | 14609700 |
| 21 | 2019-06-23 | 269 | 4 | 269 | 260 | 265 | 89 | 21559 | 5644650 |
| 22 | 2019-06-20 | 265 | 1 | 266 | 260 | 264 | 94 | 27543 | 7251030 |
| 23 | 2019-06-19 | 264 | 0 | 265 | 260 | 264 | 63 | 16204 | 4240830 |
| 24 | 2019-06-18 | 264 | 0 | 270 | 261 | 264 | 44 | 8401 | 2220990 |
| 25 | 2019-06-17 | 264 | 1 | 266 | 260 | 263 | 58 | 25863 | 6753070 |
| 26 | 2019-06-16 | 263 | -1 | 263 | 258 | 264 | 78 | 23525 | 6106260 |
| 27 | 2019-06-13 | 264 | 1 | 265 | 260 | 263 | 55 | 8527 | 2239090 |
| 28 | 2019-06-12 | 263 | 0 | 265 | 262 | 263 | 49 | 10424 | 2739650 |
| 29 | 2019-06-11 | 263 | -1 | 265 | 261 | 264 | 67 | 14585 | 3848650 |
| 30 | 2019-06-10 | 264 | -4 | 269 | 264 | 268 | 86 | 21371 | 5676400 |
| 31 | 2019-06-06 | 268 | 0 | 270 | 267 | 268 | 62 | 13360 | 3580580 |
| 32 | 2019-06-04 | 268 | -2 | 270 | 266 | 270 | 93 | 24627 | 6606940 |
| 33 | 2019-06-03 | 270 | -1 | 275 | 270 | 271 | 66 | 11986 | 3248700 |
| 34 | 2019-06-02 | 271 | -6 | 280 | 271 | 277 | 91 | 20588 | 5611310 |
| 35 | 2019-05-30 | 277 | 3 | 292 | 277 | 274 | 144 | 48912 | 13772100 |
| 36 | 2019-05-29 | 274 | 2 | 277 | 272 | 272 | 61 | 20679 | 5643550 |
| 37 | 2019-05-28 | 272 | 1 | 272 | 270 | 271 | 57 | 14003 | 3790910 |
| 38 | 2019-05-27 | 271 | 0 | 276 | 271 | 271 | 66 | 16582 | 4524020 |
| 39 | 2019-05-26 | 271 | 0 | 276 | 270 | 271 | 102 | 60691 | 16548400 |
| 40 | 2019-05-23 | 271 | -4 | 280 | 271 | 275 | 81 | 19064 | 5207130 |
| 41 | 2019-05-22 | 275 | -1 | 279 | 275 | 276 | 69 | 23839 | 6573340 |
| 42 | 2019-05-21 | 276 | 0 | 283 | 273 | 276 | 90 | 28934 | 7955900 |
| 43 | 2019-05-20 | 276 | -3 | 280 | 276 | 279 | 67 | 28835 | 7997300 |
| 44 | 2019-05-19 | 279 | -1 | 283 | 270 | 280 | 85 | 36451 | 10175800 |
| 45 | 2019-05-16 | 280 | 0 | 282 | 278 | 280 | 73 | 22792 | 6380660 |
| 46 | 2019-05-15 | 280 | 3 | 285 | 277 | 277 | 109 | 37812 | 10655200 |
| 47 | 2019-05-14 | 277 | 0 | 280 | 277 | 277 | 57 | 12736 | 3551300 |
| 48 | 2019-05-13 | 277 | 3 | 280 | 272 | 274 | 72 | 24225 | 6693050 |
| 49 | 2019-05-12 | 274 | -2 | 276 | 271 | 276 | 73 | 18576 | 5081250 |
| 50 | 2019-05-09 | 276 | -4 | 279 | 276 | 280 | 68 | 15299 | 4239340 |
| 51 | 2019-05-08 | 280 | -3 | 283 | 278 | 283 | 88 | 19662 | 5497080 |
| 52 | 2019-05-07 | 283 | -7 | 290 | 282 | 290 | 100 | 20728 | 5888350 |
| 53 | 2019-05-06 | 290 | 15 | 290 | 270 | 275 | 112 | 24411 | 6752360 |
| 54 | 2019-05-05 | 275 | -7 | 284 | 275 | 282 | 87 | 20379 | 5662260 |
| 55 | 2019-05-02 | 282 | -5 | 285 | 280 | 287 | 78 | 15151 | 4280670 |
| 56 | 2019-04-30 | 287 | -1 | 290 | 280 | 288 | 67 | 14760 | 4199310 |
| 57 | 2019-04-29 | 288 | -2 | 291 | 283 | 290 | 100 | 30547 | 8778040 |
| 58 | 2019-04-28 | 290 | -5 | 297 | 290 | 295 | 191 | 47933 | 14010300 |
| 59 | 2019-04-25 | 295 | 3 | 299 | 290 | 292 | 227 | 54628 | 16090900 |
| 60 | 2019-04-24 | 292 | 11 | 292 | 279 | 281 | 164 | 51577 | 14766600 |
| 61 | 2019-04-23 | 281 | 4 | 284 | 277 | 277 | 132 | 29102 | 8135230 |
| 62 | 2019-04-22 | 277 | -11 | 293 | 274 | 288 | 203 | 55480 | 15811000 |
| 63 | 2019-04-21 | 288 | 18 | 289 | 270 | 270 | 163 | 42416 | 11746700 |
| 64 | 2019-04-18 | 270 | 3 | 272 | 265 | 267 | 120 | 44604 | 11992800 |
| 65 | 2019-04-17 | 267 | 0 | 270 | 265 | 267 | 108 | 29479 | 7861980 |
| 66 | 2019-04-16 | 267 | 4 | 267 | 263 | 263 | 119 | 35775 | 9474110 |
| 67 | 2019-04-15 | 263 | -1 | 266 | 261 | 264 | 59 | 12342 | 3252470 |
| 68 | 2019-04-11 | 264 | 0 | 265 | 262 | 264 | 121 | 36383 | 9561700 |
| 69 | 2019-04-10 | 264 | 6 | 265 | 255 | 258 | 73 | 20106 | 5209800 |
| 70 | 2019-04-09 | 258 | -3 | 266 | 256 | 261 | 159 | 60248 | 15784200 |
| 71 | 2019-04-08 | 261 | 0 | 267 | 260 | 261 | 239 | 61511 | 16249700 |
| 72 | 2019-04-07 | 261 | 12 | 261 | 249 | 249 | 205 | 63857 | 16247700 |
| 73 | 2019-04-04 | 249 | -1 | 251 | 247 | 250 | 89 | 23238 | 5799310 |
| 74 | 2019-04-03 | 250 | 3 | 253 | 247 | 247 | 139 | 39793 | 9944820 |
| 75 | 2019-04-02 | 247 | 4 | 249 | 244 | 243 | 100 | 27877 | 6885210 |
| 76 | 2019-04-01 | 243 | 1 | 246 | 240 | 242 | 88 | 41588 | 10041900 |
| 77 | 2019-03-31 | 242 | 1 | 245 | 240 | 241 | 113 | 88241 | 21243600 |
| 78 | 2019-03-28 | 241 | -1 | 243 | 238 | 242 | 62 | 38908 | 9355330 |
| 79 | 2019-03-27 | 242 | -1 | 246 | 242 | 243 | 46 | 9318 | 2269700 |
| 80 | 2019-03-26 | 243 | 0 | 244 | 241 | 243 | 38 | 9380 | 2278510 |
| 81 | 2019-03-25 | 243 | 0 | 245 | 242 | 243 | 54 | 13668 | 3334770 |
| 82 | 2019-03-24 | 243 | -1 | 245 | 242 | 244 | 38 | 9123 | 2220560 |
| 83 | 2019-03-21 | 244 | -2 | 248 | 244 | 246 | 59 | 11536 | 2826360 |
| 84 | 2019-03-19 | 246 | -2 | 249 | 246 | 248 | 19 | 1777 | 438611 |
| 85 | 2019-03-18 | 248 | -3 | 254 | 246 | 251 | 39 | 8802 | 2190460 |
| 86 | 2019-03-17 | 251 | -1 | 255 | 250 | 252 | 63 | 19914 | 5006790 |
| 87 | 2019-03-14 | 252 | 2 | 252 | 249 | 250 | 40 | 8476 | 2124040 |
| 88 | 2019-03-13 | 250 | -4 | 257 | 248 | 254 | 71 | 14707 | 3704020 |
| 89 | 2019-03-12 | 254 | 3 | 254 | 249 | 251 | 67 | 15685 | 3951740 |
| 90 | 2019-03-11 | 251 | 6 | 251 | 243 | 245 | 62 | 11422 | 2832850 |
| 91 | 2019-03-10 | 245 | -1 | 246 | 242 | 246 | 9 | 1585 | 386490 |
| 92 | 2019-03-07 | 246 | 8 | 246 | 238 | 238 | 39 | 12427 | 2994500 |
| 93 | 2019-03-06 | 238 | 1 | 239 | 235 | 237 | 59 | 14995 | 3551670 |
| 94 | 2019-03-05 | 237 | 0 | 240 | 236 | 237 | 39 | 5923 | 1406050 |
| 95 | 2019-03-03 | 237 | -2 | 240 | 236 | 239 | 48 | 12436 | 2958960 |
| 96 | 2019-02-27 | 239 | -1 | 242 | 237 | 240 | 36 | 8663 | 2077890 |
| 97 | 2019-02-26 | 240 | 0 | 244 | 238 | 240 | 30 | 5401 | 1293560 |
| 98 | 2019-02-25 | 240 | 0 | 241 | 238 | 240 | 61 | 24949 | 5978590 |
| 99 | 2019-02-24 | 240 | -2 | 254 | 240 | 242 | 44 | 8050 | 1948550 |
| 100 | 2019-02-21 | 242 | 0 | 246 | 241 | 242 | 49 | 13648 | 3324170 |
| 101 | 2019-02-20 | 242 | -2 | 246 | 242 | 244 | 30 | 6813 | 1655860 |
| 102 | 2019-02-19 | 244 | 3 | 244 | 241 | 241 | 50 | 9316 | 2259350 |
| 103 | 2019-02-18 | 241 | 1 | 242 | 240 | 240 | 47 | 7615 | 1832090 |
| 104 | 2019-02-17 | 240 | 6 | 255 | 234 | 234 | 159 | 33065 | 8111530 |
| 105 | 2019-02-14 | 234 | -2 | 240 | 232 | 236 | 48 | 11271 | 2640110 |
| 106 | 2019-02-13 | 236 | -2 | 241 | 234 | 238 | 43 | 9259 | 2187390 |
| 107 | 2019-02-12 | 238 | -2 | 244 | 237 | 240 | 43 | 6577 | 1571480 |
| 108 | 2019-02-11 | 240 | -2 | 242 | 231 | 242 | 90 | 18388 | 4331480 |
| 109 | 2019-02-10 | 242 | -3 | 245 | 241 | 245 | 43 | 8121 | 1969430 |
| 110 | 2019-02-07 | 245 | -2 | 250 | 245 | 247 | 36 | 5755 | 1421010 |
| 111 | 2019-02-06 | 247 | 0 | 250 | 244 | 247 | 59 | 12762 | 3155280 |
| 112 | 2019-02-05 | 247 | 0 | 251 | 247 | 247 | 49 | 9221 | 2297220 |
| 113 | 2019-02-04 | 247 | -2 | 250 | 247 | 249 | 54 | 8683 | 2161090 |
| 114 | 2019-02-03 | 249 | -3 | 253 | 247 | 252 | 80 | 24242 | 6043850 |
| 115 | 2019-01-31 | 252 | -2 | 254 | 252 | 254 | 39 | 7673 | 1941300 |
| 116 | 2019-01-30 | 254 | 2 | 254 | 250 | 252 | 29 | 6291 | 1588930 |
| 117 | 2019-01-29 | 252 | -2 | 255 | 252 | 254 | 40 | 6365 | 1606620 |
| 118 | 2019-01-28 | 254 | 2 | 257 | 251 | 252 | 27 | 8451 | 2134640 |
| 119 | 2019-01-27 | 252 | -4 | 257 | 252 | 256 | 63 | 14814 | 3750660 |
| 120 | 2019-01-24 | 256 | 0 | 257 | 255 | 256 | 36 | 7010 | 1791220 |
| 121 | 2019-01-23 | 256 | 0 | 261 | 255 | 256 | 50 | 11216 | 2879270 |
| 122 | 2019-01-22 | 256 | -3 | 260 | 256 | 259 | 33 | 6951 | 1790120 |
| 123 | 2019-01-21 | 259 | -6 | 263 | 255 | 265 | 60 | 8360 | 2151250 |
| 124 | 2019-01-20 | 265 | 1 | 265 | 260 | 264 | 27 | 4906 | 1286120 |
| 125 | 2019-01-17 | 264 | -1 | 267 | 264 | 265 | 54 | 10805 | 2865750 |
| 126 | 2019-01-16 | 265 | -5 | 270 | 265 | 270 | 63 | 9299 | 2488030 |
| 127 | 2019-01-15 | 270 | -4 | 274 | 270 | 274 | 86 | 15332 | 4160100 |
| 128 | 2019-01-14 | 274 | -14.6 | 288.6 | 270 | 288.6 | 86 | 13747 | 3756900 |
| 129 | 2019-01-13 | 329 | -3 | 334 | 327 | 332 | 277 | 66674 | 21946100 |
| 130 | 2019-01-10 | 332 | 0 | 334 | 330 | 332 | 158 | 34671 | 11494100 |
| 131 | 2019-01-09 | 332 | 0 | 335 | 329 | 332 | 115 | 38578 | 12751200 |
| 132 | 2019-01-08 | 332 | 0 | 338 | 330 | 332 | 144 | 40103 | 13291300 |
| 133 | 2019-01-07 | 332 | 4 | 334 | 328 | 328 | 104 | 17879 | 5934740 |
| 134 | 2019-01-06 | 328 | 0 | 334 | 328 | 328 | 118 | 19988 | 6589740 |
| 135 | 2019-01-03 | 328 | -1 | 333 | 328 | 329 | 50 | 8526 | 2810870 |
| 136 | 2019-01-02 | 329 | -1 | 330 | 326 | 330 | 42 | 10591 | 3472810 |
| 137 | 2019-01-01 | 330 | -2 | 333 | 330 | 332 | 27 | 5605 | 1852530 |
| 138 | 2018-12-31 | 332 | -2 | 340 | 328 | 334 | 61 | 13503 | 4464400 |
| 139 | 2018-12-30 | 334 | 0 | 339 | 332 | 334 | 97 | 25365 | 8494320 |
| 140 | 2018-12-27 | 334 | -1 | 345 | 334 | 335 | 112 | 29160 | 9808990 |
| 141 | 2018-12-26 | 335 | 4 | 339 | 331 | 331 | 118 | 37681 | 12634200 |
| 142 | 2018-12-25 | 331 | -1 | 333 | 330 | 332 | 54 | 13759 | 4562160 |
| 143 | 2018-12-24 | 332 | -4 | 338 | 330 | 336 | 124 | 28890 | 9668110 |
| 144 | 2018-12-23 | 336 | 8 | 340 | 328 | 328 | 147 | 41879 | 13993500 |
| 145 | 2018-12-20 | 328 | 2 | 331 | 326 | 326 | 67 | 10306 | 3379740 |
| 146 | 2018-12-19 | 326 | -2 | 330 | 322 | 328 | 87 | 15192 | 4957810 |
| 147 | 2018-12-18 | 328 | -3 | 336 | 324 | 331 | 118 | 24947 | 8176180 |
| 148 | 2018-12-17 | 331 | 6 | 331 | 325 | 325 | 125 | 21560 | 7079960 |
| 149 | 2018-12-16 | 325 | 16 | 328 | 309 | 309 | 341 | 75679 | 24654400 |
| 150 | 2018-12-12 | 306 | -2 | 308 | 305 | 308 | 39 | 4155 | 1273570 |
| 151 | 2018-12-11 | 308 | -1 | 312 | 307 | 309 | 23 | 3618 | 1117740 |
| 152 | 2018-12-10 | 309 | 1 | 314 | 308 | 308 | 49 | 9130 | 2836280 |
| 153 | 2018-12-09 | 308 | 3 | 308 | 302 | 305 | 32 | 7850 | 2383550 |
| 154 | 2018-12-06 | 305 | 4 | 305 | 298 | 301 | 49 | 12994 | 3917590 |
| 155 | 2018-12-05 | 301 | -7 | 308 | 301 | 308 | 55 | 17622 | 5338060 |
| 156 | 2018-12-04 | 308 | 6 | 318 | 302 | 302 | 44 | 8136 | 2497570 |
| 157 | 2018-12-03 | 302 | 0 | 309 | 302 | 302 | 42 | 10507 | 3195820 |
| 158 | 2018-12-02 | 302 | -2 | 304 | 300 | 304 | 56 | 13229 | 3983000 |
| 159 | 2018-11-28 | 307 | -1 | 308 | 305 | 308 | 33 | 10685 | 3268000 |
| 160 | 2018-11-27 | 308 | 2 | 308 | 306 | 306 | 43 | 15856 | 4876910 |
| 161 | 2018-11-25 | 307 | -3 | 310 | 305 | 310 | 46 | 9974 | 3057070 |
| 162 | 2018-11-22 | 310 | -2 | 313 | 310 | 312 | 46 | 11355 | 3533170 |
| 163 | 2018-11-20 | 310 | -2 | 315 | 307 | 312 | 64 | 25468 | 7921890 |
| 164 | 2018-11-19 | 312 | -3 | 315 | 312 | 315 | 39 | 10300 | 3222310 |
| 165 | 2018-11-18 | 315 | 0 | 317 | 314 | 315 | 23 | 2737 | 861989 |
| 166 | 2018-11-15 | 315 | -5 | 320 | 315 | 320 | 27 | 7358 | 2337280 |
| 167 | 2018-11-14 | 320 | 4 | 321 | 315 | 316 | 18 | 4646 | 1470270 |
| 168 | 2018-11-13 | 316 | 4 | 321 | 312 | 312 | 45 | 7306 | 2308620 |
| 169 | 2018-11-12 | 312 | -5 | 317 | 309 | 317 | 22 | 3366 | 1047140 |
| 170 | 2018-11-11 | 317 | -3 | 320 | 316 | 320 | 17 | 2930 | 930340 |
| 171 | 2018-11-06 | 320 | 3 | 321 | 314 | 317 | 14 | 3278 | 1049160 |
| 172 | 2018-11-05 | 317 | 3 | 323 | 315 | 314 | 25 | 6199 | 1974250 |
| 173 | 2018-11-04 | 314 | -3 | 317 | 312 | 317 | 65 | 9573 | 3007590 |
| 174 | 2018-11-01 | 317 | 0 | 323 | 315 | 317 | 70 | 24143 | 7659590 |
| 175 | 2018-10-31 | 317 | -3 | 320 | 316 | 320 | 29 | 7560 | 2398920 |
| 176 | 2018-10-30 | 320 | 3 | 321 | 306 | 317 | 45 | 19728 | 6241650 |
| 177 | 2018-10-29 | 317 | -3 | 319 | 309 | 320 | 60 | 19710 | 6205900 |
| 178 | 2018-10-28 | 320 | -8 | 329 | 319 | 328 | 80 | 15715 | 5051930 |
| 179 | 2018-10-25 | 328 | -2 | 331 | 328 | 330 | 62 | 15684 | 5168870 |
| 180 | 2018-10-24 | 330 | 1 | 332 | 325 | 329 | 44 | 11453 | 3768630 |
| 181 | 2018-10-23 | 329 | -4 | 330 | 324 | 333 | 53 | 13199 | 4307590 |
| 182 | 2018-10-22 | 333 | 5 | 333 | 325 | 328 | 24 | 4012 | 1318260 |
| 183 | 2018-10-21 | 328 | 1 | 330 | 325 | 327 | 18 | 2778 | 915429 |
| 184 | 2018-10-15 | 327 | -2 | 332 | 327 | 329 | 38 | 18388 | 6039310 |
| 185 | 2018-10-14 | 329 | 3 | 332 | 322 | 326 | 58 | 13392 | 4370940 |
| 186 | 2018-10-11 | 326 | 10 | 326 | 314 | 316 | 41 | 14521 | 4610660 |
| 187 | 2018-10-10 | 316 | -1 | 317 | 312 | 317 | 42 | 9261 | 2917420 |
| 188 | 2018-10-09 | 317 | 0 | 320 | 316 | 317 | 34 | 12556 | 3994700 |
| 189 | 2018-10-08 | 317 | 3 | 317 | 311 | 314 | 32 | 14180 | 4428920 |
| 190 | 2018-10-07 | 314 | -1 | 317 | 305 | 315 | 51 | 10935 | 3410810 |
| 191 | 2018-10-04 | 315 | -2 | 320 | 312 | 317 | 62 | 12042 | 3801670 |
| 192 | 2018-10-03 | 317 | -6 | 323 | 317 | 323 | 56 | 9879 | 3143070 |
| 193 | 2018-10-02 | 323 | 2 | 327 | 321 | 321 | 44 | 10527 | 3412450 |
| 194 | 2018-10-01 | 321 | -11 | 328 | 320 | 332 | 68 | 14419 | 4667260 |
| 195 | 2018-09-30 | 332 | 0 | 332 | 326 | 332 | 46 | 8625 | 2832910 |
| 196 | 2018-09-27 | 332 | -5 | 341 | 330 | 337 | 65 | 11168 | 3722410 |
| 197 | 2018-09-26 | 337 | -2 | 347 | 332 | 339 | 109 | 21958 | 7450680 |
| 198 | 2018-09-25 | 339 | 16 | 350 | 322 | 325 | 157 | 35220 | 11838000 |
| 199 | 2018-09-23 | 325 | 6 | 325 | 318 | 319 | 34 | 13066 | 4217570 |
| 200 | 2018-09-20 | 319 | -3 | 322 | 318 | 322 | 39 | 13058 | 4173600 |
| 201 | 2018-09-18 | 322 | -3 | 330 | 322 | 325 | 41 | 7109 | 2306000 |
| 202 | 2018-09-17 | 325 | -5 | 336 | 323 | 330 | 79 | 19145 | 6255300 |
| 203 | 2018-09-16 | 330 | 10 | 343 | 320 | 320 | 127 | 40118 | 13199000 |
| 204 | 2018-09-13 | 320 | 9 | 320 | 311 | 311 | 100 | 23012 | 7252010 |
| 205 | 2018-09-12 | 311 | 5 | 312 | 305 | 306 | 34 | 6503 | 2004160 |
| 206 | 2018-09-11 | 306 | 5 | 313 | 304 | 301 | 38 | 6241 | 1905810 |
| 207 | 2018-09-10 | 301 | -2 | 309 | 300 | 303 | 54 | 14283 | 4293450 |
| 208 | 2018-09-09 | 303 | -7 | 315 | 303 | 310 | 54 | 9590 | 2932880 |
| 209 | 2018-09-06 | 310 | 0 | 321 | 308 | 310 | 128 | 35836 | 11217300 |
| 210 | 2018-09-05 | 310 | 8 | 316 | 302 | 302 | 129 | 43286 | 13301800 |
| 211 | 2018-09-04 | 302 | 0 | 305 | 296 | 302 | 102 | 29560 | 8835220 |
| 212 | 2018-09-03 | 302 | 5 | 305 | 297 | 297 | 82 | 23008 | 6914290 |
| 213 | 2018-09-02 | 297 | 8 | 298 | 289 | 289 | 54 | 13889 | 4083250 |
| 214 | 2018-08-30 | 289 | 0 | 291 | 287 | 289 | 38 | 8941 | 2584760 |
| 215 | 2018-08-29 | 289 | -1 | 290 | 286 | 290 | 35 | 9016 | 2591430 |
| 216 | 2018-08-28 | 290 | 0 | 290 | 284 | 290 | 52 | 13833 | 3947670 |
| 217 | 2018-08-26 | 290 | 11 | 290 | 275 | 279 | 67 | 18936 | 5376580 |
| 218 | 2018-08-23 | 279 | 4 | 279 | 275 | 275 | 36 | 14168 | 3917240 |
| 219 | 2018-08-22 | 275 | 1 | 279 | 270 | 274 | 49 | 23218 | 6363900 |
| 220 | 2018-08-21 | 274 | 1 | 275 | 273 | 273 | 49 | 12342 | 3382410 |
| 221 | 2018-08-20 | 273 | -1 | 274 | 271 | 274 | 26 | 3642 | 990859 |
| 222 | 2018-08-19 | 274 | 1 | 283 | 274 | 273 | 52 | 12822 | 3527570 |
| 223 | 2018-08-16 | 273 | 2 | 280 | 267 | 271 | 110 | 29939 | 8238170 |
| 224 | 2018-08-15 | 271 | 9 | 275 | 262 | 262 | 84 | 28584 | 7618880 |
| 225 | 2018-08-14 | 262 | 1 | 266 | 258 | 261 | 24 | 5035 | 1306870 |
| 226 | 2018-08-13 | 261 | 11 | 261 | 253 | 250 | 24 | 4578 | 1167810 |
| 227 | 2018-08-12 | 250 | -12 | 262 | 250 | 262 | 68 | 13548 | 3433950 |
| 228 | 2018-08-09 | 262 | -1 | 268 | 258 | 263 | 27 | 4086 | 1060660 |
| 229 | 2018-08-08 | 263 | 1 | 263 | 259 | 262 | 21 | 4965 | 1297440 |
| 230 | 2018-08-07 | 262 | -1 | 273 | 259 | 263 | 25 | 12045 | 3130250 |
| 231 | 2018-08-06 | 263 | 3 | 264 | 259 | 260 | 22 | 2903 | 755845 |
| 232 | 2018-08-05 | 260 | 2 | 263 | 255 | 258 | 28 | 8220 | 2119730 |
| 233 | 2018-08-02 | 258 | 0 | 265 | 257 | 258 | 35 | 9139 | 2361130 |
| 234 | 2018-08-01 | 258 | 0 | 263 | 256 | 258 | 17 | 4891 | 1258590 |
| 235 | 2018-07-31 | 258 | -2 | 268 | 258 | 260 | 19 | 5403 | 1408400 |
| 236 | 2018-07-30 | 260 | 2 | 265 | 260 | 258 | 18 | 3373 | 882766 |
| 237 | 2018-07-29 | 258 | -2 | 259 | 256 | 260 | 25 | 8689 | 2230790 |
| 238 | 2018-07-26 | 260 | -1 | 266 | 259 | 261 | 22 | 2422 | 629898 |
| 239 | 2018-07-25 | 261 | -3 | 269 | 259 | 264 | 30 | 7514 | 1963170 |
| 240 | 2018-07-24 | 264 | 6 | 268 | 261 | 258 | 44 | 8752 | 2313550 |
| 241 | 2018-07-23 | 258 | 0 | 263 | 258 | 258 | 19 | 9248 | 2401650 |
| 242 | 2018-07-22 | 258 | 0 | 262 | 255 | 258 | 23 | 5692 | 1462610 |
| 243 | 2018-07-19 | 258 | 0 | 261 | 257 | 258 | 23 | 5423 | 1403210 |
| 244 | 2018-07-17 | 261 | -3 | 264 | 259 | 264 | 17 | 3971 | 1034500 |
| 245 | 2018-07-16 | 264 | 1 | 265 | 260 | 263 | 23 | 3886 | 1021180 |
| 246 | 2018-07-15 | 263 | 8 | 263 | 256 | 255 | 19 | 2133 | 553873 |
| 247 | 2018-07-12 | 255 | -7 | 270 | 253 | 262 | 29 | 5750 | 1479980 |
| 248 | 2018-07-11 | 262 | -2 | 269 | 260 | 264 | 25 | 6143 | 1618500 |
| 249 | 2018-07-10 | 264 | 4 | 270 | 258 | 260 | 48 | 8993 | 2401570 |
| 250 | 2018-07-09 | 260 | -6 | 266 | 260 | 266 | 34 | 5317 | 1392560 |
| 251 | 2018-07-08 | 266 | 5 | 271 | 260 | 261 | 56 | 10890 | 2889640 |
| 252 | 2018-07-05 | 261 | 7 | 261 | 253 | 254 | 53 | 11996 | 3099830 |
| 253 | 2018-07-04 | 254 | -3 | 262 | 253 | 257 | 38 | 7003 | 1780940 |
| 254 | 2018-07-03 | 257 | 6 | 261 | 250 | 251 | 38 | 15291 | 3871460 |
| 255 | 2018-07-02 | 251 | -8 | 255 | 250 | 259 | 32 | 16840 | 4232380 |
| 256 | 2018-07-01 | 259 | 3 | 259 | 253 | 256 | 22 | 2700 | 686399 |
| 257 | 2018-06-28 | 256 | -4 | 265 | 256 | 260 | 34 | 4864 | 1262540 |
| 258 | 2018-06-27 | 260 | 4 | 270 | 256 | 256 | 29 | 3525 | 916126 |
| 259 | 2018-06-26 | 256 | -5 | 265 | 254 | 261 | 53 | 11032 | 2840250 |
| 260 | 2018-06-25 | 261 | -9 | 266 | 261 | 270 | 19 | 1957 | 512847 |
| 261 | 2018-06-24 | 270 | -4 | 270 | 260 | 274 | 58 | 9997 | 2657070 |
| 262 | 2018-06-21 | 310 | -1 | 316 | 302 | 311 | 77 | 16307 | 4988960 |
| 263 | 2018-06-20 | 311 | 1 | 315 | 303 | 310 | 31 | 5674 | 1734560 |
| 264 | 2018-06-19 | 310 | -7 | 319 | 310 | 317 | 49 | 10548 | 3291100 |
| 265 | 2018-06-18 | 317 | 5 | 323 | 310 | 312 | 34 | 5328 | 1664360 |
| 266 | 2018-06-17 | 312 | -3 | 325 | 310 | 315 | 20 | 3120 | 979676 |
| 267 | 2018-06-14 | 315 | 1 | 320 | 315 | 314 | 36 | 6050 | 1909680 |
| 268 | 2018-06-13 | 314 | 4 | 316 | 309 | 310 | 33 | 9684 | 3015540 |
| 269 | 2018-06-12 | 310 | 0 | 316 | 306 | 310 | 38 | 6118 | 1903910 |
| 270 | 2018-06-11 | 310 | 6 | 316 | 301 | 304 | 61 | 13964 | 4289380 |
| 271 | 2018-06-10 | 304 | -8 | 310 | 304 | 312 | 69 | 14984 | 4581990 |
| 272 | 2018-06-07 | 312 | -3 | 315 | 309 | 315 | 43 | 10336 | 3212440 |
| 273 | 2018-06-06 | 315 | -1 | 327 | 315 | 316 | 16 | 2447 | 777735 |
| 274 | 2018-06-04 | 316 | 5 | 318 | 310 | 311 | 34 | 6354 | 1990790 |
| 275 | 2018-06-03 | 311 | -10 | 320 | 311 | 321 | 73 | 13386 | 4219360 |
| 276 | 2018-05-31 | 321 | -7 | 329 | 321 | 328 | 47 | 10250 | 3310180 |
| 277 | 2018-05-30 | 328 | 3 | 335 | 326 | 325 | 22 | 3710 | 1219940 |
| 278 | 2018-05-29 | 325 | -5 | 330 | 325 | 330 | 23 | 3852 | 1255370 |
| 279 | 2018-05-28 | 330 | 5 | 330 | 320 | 325 | 41 | 10704 | 3489940 |
| 280 | 2018-05-27 | 325 | 0 | 325 | 318 | 325 | 42 | 11629 | 3720510 |
| 281 | 2018-05-24 | 325 | 0 | 328 | 324 | 325 | 32 | 6171 | 2009710 |
| 282 | 2018-05-23 | 325 | -1 | 329 | 325 | 326 | 22 | 3766 | 1227900 |
| 283 | 2018-05-22 | 326 | -4 | 328 | 325 | 330 | 25 | 6847 | 2233560 |
| 284 | 2018-05-21 | 330 | -3 | 330 | 327 | 333 | 28 | 4287 | 1408630 |
| 285 | 2018-05-20 | 333 | 2 | 337 | 326 | 331 | 46 | 10862 | 3574140 |
| 286 | 2018-05-17 | 331 | 3 | 334 | 330 | 328 | 29 | 3940 | 1303360 |
| 287 | 2018-05-16 | 328 | -6 | 335 | 328 | 334 | 24 | 4255 | 1404680 |
| 288 | 2018-05-15 | 334 | 3 | 335 | 327 | 331 | 36 | 5505 | 1808940 |
| 289 | 2018-05-14 | 331 | -4 | 335 | 329 | 335 | 49 | 8533 | 2836440 |
| 290 | 2018-05-10 | 335 | 1 | 340 | 334 | 334 | 51 | 9607 | 3222570 |
| 291 | 2018-05-09 | 334 | -1 | 338 | 333 | 335 | 28 | 7303 | 2445180 |
| 292 | 2018-05-08 | 335 | 3 | 335 | 330 | 332 | 27 | 3816 | 1269680 |
| 293 | 2018-05-07 | 332 | -3 | 334 | 330 | 335 | 32 | 3275 | 1086430 |
| 294 | 2018-05-06 | 335 | -4 | 340 | 333 | 339 | 55 | 11605 | 3891820 |
| 295 | 2018-05-03 | 339 | -1 | 342 | 336 | 340 | 48 | 14024 | 4764090 |
| 296 | 2018-05-02 | 340 | 5 | 341 | 330 | 335 | 37 | 5713 | 1902380 |
| 297 | 2018-04-29 | 335 | -7 | 342 | 334 | 342 | 57 | 9756 | 3290190 |
| 298 | 2018-04-26 | 342 | -7 | 352 | 341 | 349 | 51 | 8851 | 3046310 |
| 299 | 2018-04-25 | 349 | -4 | 354 | 348 | 353 | 50 | 10398 | 3637650 |
| 300 | 2018-04-24 | 353 | -5 | 362 | 351 | 358 | 44 | 10130 | 3594490 |
| 301 | 2018-04-23 | 358 | -7 | 368 | 353 | 365 | 123 | 31536 | 11419400 |
| 302 | 2018-04-22 | 365 | 9 | 367 | 354 | 356 | 111 | 30818 | 11120000 |
| 303 | 2018-04-19 | 356 | 6 | 361 | 350 | 350 | 131 | 30277 | 10769600 |
| 304 | 2018-04-18 | 350 | 14 | 366 | 335 | 336 | 66 | 16440 | 5667220 |
| 305 | 2018-04-17 | 336 | 1 | 340 | 332 | 335 | 39 | 9010 | 3027450 |
| 306 | 2018-04-16 | 335 | 4 | 337 | 332 | 331 | 37 | 7165 | 2392060 |
| 307 | 2018-04-15 | 331 | -3 | 334 | 321 | 334 | 44 | 8017 | 2635220 |
| 308 | 2018-04-12 | 334 | 0 | 340 | 333 | 334 | 54 | 6179 | 2067780 |
| 309 | 2018-04-11 | 334 | 5 | 334 | 325 | 329 | 48 | 6439 | 2110670 |
| 310 | 2018-04-10 | 329 | -6 | 336 | 329 | 335 | 70 | 13447 | 4462810 |
| 311 | 2018-04-09 | 335 | -4 | 345 | 333 | 339 | 111 | 17989 | 6113510 |
| 312 | 2018-04-08 | 339 | 14 | 342 | 329 | 325 | 105 | 22524 | 7573220 |
| 313 | 2018-04-05 | 325 | 4 | 330 | 320 | 321 | 96 | 18275 | 5965290 |
| 314 | 2018-04-04 | 321 | 5 | 322 | 317 | 316 | 50 | 10372 | 3321000 |
| 315 | 2018-04-03 | 316 | 3 | 316 | 310 | 313 | 36 | 7698 | 2414960 |
| 316 | 2018-04-02 | 313 | 2 | 318 | 309 | 311 | 43 | 6123 | 1907550 |
| 317 | 2018-04-01 | 311 | -6 | 317 | 308 | 317 | 75 | 15133 | 4713260 |
| 318 | 2018-03-29 | 317 | 7 | 320 | 307 | 310 | 74 | 23880 | 7504390 |
| 319 | 2018-03-28 | 310 | -6 | 322 | 304 | 316 | 133 | 22860 | 7141440 |
| 320 | 2018-03-27 | 316 | 6 | 322 | 294 | 310 | 124 | 24965 | 7576030 |
| 321 | 2018-03-26 | 310 | -30 | 334 | 308 | 340 | 207 | 45346 | 14262500 |
| 322 | 2018-03-22 | 340 | -4 | 350 | 331 | 344 | 79 | 13659 | 4636090 |
| 323 | 2018-03-21 | 344 | -11 | 353 | 343 | 355 | 70 | 13930 | 4818670 |
| 324 | 2018-03-20 | 355 | 0 | 355 | 350 | 355 | 46 | 11647 | 4098550 |
| 325 | 2018-03-19 | 355 | -6 | 362 | 355 | 361 | 40 | 5554 | 1984320 |
| 326 | 2018-03-18 | 361 | -2 | 364 | 361 | 363 | 39 | 9424 | 3410590 |
| 327 | 2018-03-15 | 363 | 1 | 365 | 363 | 362 | 36 | 8801 | 3207550 |
| 328 | 2018-03-14 | 362 | 0 | 364 | 361 | 362 | 29 | 4636 | 1678680 |
| 329 | 2018-03-13 | 362 | 4 | 362 | 358 | 358 | 34 | 7335 | 2640200 |
| 330 | 2018-03-12 | 358 | 1 | 364 | 354 | 357 | 40 | 7507 | 2685540 |
| 331 | 2018-03-11 | 357 | -13 | 377 | 355 | 370 | 55 | 11472 | 4112070 |
| 332 | 2018-03-07 | 370 | 12 | 370 | 362 | 358 | 75 | 14659 | 5355290 |
| 333 | 2018-03-05 | 355 | -5 | 362 | 350 | 360 | 57 | 17095 | 6044800 |
| 334 | 2018-03-04 | 360 | -6 | 368 | 352 | 366 | 81 | 16285 | 5814780 |
| 335 | 2018-02-28 | 366 | -4 | 370 | 365 | 370 | 78 | 20063 | 7348770 |
| 336 | 2018-02-27 | 370 | 0 | 377 | 370 | 370 | 67 | 14315 | 5328660 |
| 337 | 2018-02-26 | 370 | -3 | 371 | 369 | 373 | 73 | 14415 | 5335560 |
| 338 | 2018-02-25 | 373 | -2 | 376 | 373 | 375 | 44 | 8238 | 3081400 |
| 339 | 2018-02-22 | 375 | 5 | 376 | 368 | 370 | 65 | 14138 | 5255200 |
| 340 | 2018-02-21 | 370 | -8 | 378 | 370 | 378 | 125 | 31726 | 11816500 |
| 341 | 2018-02-20 | 378 | -9 | 396 | 378 | 387 | 74 | 15358 | 5878650 |
| 342 | 2018-02-18 | 387 | -4 | 400 | 384 | 391 | 111 | 24095 | 9466440 |
| 343 | 2018-02-15 | 391 | 15 | 391 | 377 | 376 | 128 | 37572 | 14441900 |
| 344 | 2018-02-14 | 376 | 1 | 376 | 372 | 375 | 52 | 12203 | 4555730 |
| 345 | 2018-02-12 | 375 | -1 | 377 | 370 | 376 | 60 | 11942 | 4450890 |
| 346 | 2018-02-11 | 376 | -4 | 380 | 375 | 380 | 47 | 8481 | 3192010 |
| 347 | 2018-02-08 | 380 | 1 | 383 | 376 | 379 | 68 | 13774 | 5220360 |
| 348 | 2018-02-07 | 379 | -6 | 385 | 378 | 385 | 57 | 13312 | 5069200 |
| 349 | 2018-02-06 | 385 | -4 | 387 | 383 | 389 | 75 | 17852 | 6875040 |
| 350 | 2018-02-05 | 389 | -1 | 391 | 386 | 390 | 48 | 7735 | 3003670 |
| 351 | 2018-02-04 | 390 | -3 | 396 | 390 | 393 | 72 | 14249 | 5585470 |
| 352 | 2018-02-01 | 393 | -1 | 399 | 391 | 394 | 76 | 22218 | 8759310 |
| 353 | 2018-01-31 | 394 | -3 | 402 | 391 | 397 | 55 | 10468 | 4133160 |
| 354 | 2018-01-29 | 397 | -4 | 400 | 394 | 401 | 70 | 13014 | 5158460 |
| 355 | 2018-01-28 | 401 | 0 | 405 | 400 | 401 | 54 | 12547 | 5026650 |
| 356 | 2018-01-25 | 401 | -1 | 407 | 400 | 402 | 66 | 15710 | 6313700 |
| 357 | 2018-01-24 | 402 | 0 | 403 | 401 | 402 | 40 | 8308 | 3335610 |
| 358 | 2018-01-23 | 402 | -3 | 404 | 401 | 405 | 43 | 7910 | 3182440 |
| 359 | 2018-01-22 | 405 | 2 | 405 | 403 | 403 | 61 | 9353 | 3777220 |
| 360 | 2018-01-21 | 403 | -4 | 408 | 402 | 407 | 82 | 14651 | 5920480 |
| 361 | 2018-01-17 | 407 | 1 | 409 | 401 | 406 | 50 | 9587 | 3882030 |
| 362 | 2018-01-16 | 406 | -4 | 409 | 405 | 410 | 53 | 10370 | 4221990 |
| 363 | 2018-01-14 | 410 | -4 | 415 | 408 | 414 | 72 | 11021 | 4526240 |
| 364 | 2018-01-10 | 414 | 5 | 416 | 407 | 409 | 70 | 21984 | 9073180 |
| 365 | 2018-01-09 | 409 | 4 | 410 | 405 | 405 | 73 | 15188 | 6201940 |
| 366 | 2018-01-08 | 405 | 0 | 409 | 404 | 405 | 79 | 24371 | 9883700 |
| 367 | 2018-01-07 | 405 | 0 | 409 | 405 | 405 | 45 | 10670 | 4338160 |
| 368 | 2018-01-04 | 405 | 3 | 407 | 401 | 402 | 77 | 17768 | 7164020 |
| 369 | 2018-01-03 | 402 | -5 | 407 | 401 | 407 | 80 | 18022 | 7271390 |
| 370 | 2018-01-02 | 407 | -2 | 415 | 405 | 409 | 91 | 24488 | 10061700 |
| 371 | 2018-01-01 | 409 | 8 | 410 | 403 | 401 | 60 | 18032 | 7322980 |
| 372 | 2017-12-31 | 401 | -1 | 403 | 397 | 402 | 91 | 22108 | 8838610 |
| 373 | 2017-12-28 | 402 | -3 | 410 | 397 | 405 | 99 | 23512 | 9466520 |
| 374 | 2017-12-27 | 405 | -5 | 410 | 395 | 410 | 98 | 20576 | 8338090 |
| 375 | 2017-12-26 | 410 | -5 | 414 | 410 | 415 | 63 | 13819 | 5683200 |
| 376 | 2017-12-24 | 415 | -3 | 420 | 415 | 418 | 76 | 15142 | 6326580 |
| 377 | 2017-12-21 | 418 | -3 | 426 | 417 | 421 | 97 | 27398 | 11482600 |
| 378 | 2017-12-20 | 421 | 7 | 423 | 410 | 414 | 129 | 40474 | 16911500 |
| 379 | 2017-12-19 | 414 | -4 | 420 | 414 | 418 | 54 | 8516 | 3533830 |
| 380 | 2017-12-18 | 418 | 5 | 418 | 411 | 413 | 78 | 24285 | 10114700 |
| 381 | 2017-12-17 | 413 | 4 | 414 | 409 | 409 | 56 | 20124 | 8279620 |
| 382 | 2017-12-14 | 409 | -3 | 415 | 407 | 412 | 35 | 13078 | 5350690 |
| 383 | 2017-12-13 | 412 | 5 | 416 | 400 | 407 | 43 | 10074 | 4144260 |
| 384 | 2017-12-12 | 407 | -3 | 410 | 406 | 410 | 52 | 10993 | 4485770 |
| 385 | 2017-12-11 | 410 | -3 | 415 | 405 | 413 | 77 | 18191 | 7451410 |
| 386 | 2017-12-10 | 413 | -5 | 433 | 412 | 418 | 61 | 12203 | 5116020 |
| 387 | 2017-12-06 | 418 | 9 | 418 | 410 | 409 | 50 | 10398 | 4328000 |
| 388 | 2017-12-05 | 409 | -1 | 410 | 406 | 410 | 66 | 12503 | 5095200 |
| 389 | 2017-12-04 | 410 | -2 | 417 | 410 | 412 | 69 | 11894 | 4919090 |
| 390 | 2017-11-30 | 412 | -4 | 418 | 410 | 416 | 48 | 6918 | 2860260 |
| 391 | 2017-11-29 | 416 | 7 | 423 | 410 | 409 | 116 | 23393 | 9671100 |
| 392 | 2017-11-28 | 409 | 0 | 411 | 407 | 409 | 73 | 13219 | 5410120 |
| 393 | 2017-11-27 | 409 | -2 | 415 | 409 | 411 | 73 | 13278 | 5465050 |
| 394 | 2017-11-26 | 411 | 3 | 412 | 406 | 408 | 86 | 15240 | 6241580 |
| 395 | 2017-11-23 | 408 | 2 | 411 | 406 | 406 | 85 | 17588 | 7185610 |
| 396 | 2017-11-22 | 406 | 3 | 411 | 403 | 403 | 50 | 15434 | 6259480 |
| 397 | 2017-11-21 | 403 | -1 | 410 | 402 | 404 | 73 | 16320 | 6588130 |
| 398 | 2017-11-20 | 404 | 2 | 404 | 400 | 402 | 65 | 31209 | 12497500 |
| 399 | 2017-11-19 | 402 | -2 | 407 | 401 | 404 | 61 | 17641 | 7131270 |
| 400 | 2017-11-16 | 404 | -9 | 413 | 404 | 413 | 73 | 15242 | 6199140 |
| 401 | 2017-11-15 | 413 | -6 | 422 | 413 | 419 | 75 | 13502 | 5623620 |
| 402 | 2017-11-14 | 419 | 5 | 422 | 413 | 414 | 66 | 11146 | 4643400 |
| 403 | 2017-11-13 | 414 | 6 | 414 | 408 | 408 | 66 | 11555 | 4747880 |
| 404 | 2017-11-12 | 408 | 4 | 408 | 400 | 404 | 91 | 25785 | 10385900 |
| 405 | 2017-11-09 | 404 | -6 | 410 | 400 | 410 | 140 | 37712 | 15204600 |
| 406 | 2017-11-08 | 410 | -4 | 414 | 405 | 414 | 92 | 20047 | 8201020 |
| 407 | 2017-11-07 | 414 | 0 | 422 | 414 | 414 | 58 | 15411 | 6414820 |
| 408 | 2017-11-06 | 414 | -1 | 431 | 408 | 415 | 62 | 10803 | 4494790 |
| 409 | 2017-11-05 | 415 | -20 | 433 | 413 | 435 | 158 | 28314 | 11846100 |
| 410 | 2017-11-02 | 435 | 0 | 436 | 430 | 435 | 39 | 8399 | 3636340 |
| 411 | 2017-11-01 | 435 | -3 | 440 | 433 | 438 | 36 | 5652 | 2465830 |
| 412 | 2017-10-31 | 438 | -2 | 442 | 438 | 440 | 39 | 7396 | 3247280 |
| 413 | 2017-10-30 | 440 | 0 | 445 | 440 | 440 | 35 | 7113 | 3141770 |
| 414 | 2017-10-29 | 440 | -4 | 445 | 439 | 444 | 48 | 11166 | 4926940 |
| 415 | 2017-10-25 | 444 | -5 | 448 | 442 | 449 | 39 | 5196 | 2309280 |
| 416 | 2017-10-24 | 449 | 0 | 452 | 449 | 449 | 40 | 11336 | 5104530 |
| 417 | 2017-10-22 | 447 | -3 | 458 | 447 | 450 | 49 | 8055 | 3652960 |
| 418 | 2017-10-18 | 450 | 7 | 452 | 442 | 443 | 66 | 11979 | 5369350 |
| 419 | 2017-10-17 | 443 | -2 | 450 | 437 | 445 | 80 | 12280 | 5427310 |
| 420 | 2017-10-16 | 445 | 13 | 448 | 430 | 432 | 85 | 252428 | 108535000 |
| 421 | 2017-10-15 | 432 | 8 | 434 | 425 | 424 | 30 | 6175 | 2639990 |
| 422 | 2017-10-12 | 424 | 0 | 426 | 420 | 424 | 39 | 8288 | 3510350 |
| 423 | 2017-10-11 | 424 | -1 | 426 | 421 | 425 | 56 | 12823 | 5440350 |
| 424 | 2017-10-10 | 425 | 0 | 429 | 420 | 425 | 70 | 15622 | 6625720 |
| 425 | 2017-10-09 | 425 | -1 | 425 | 420 | 426 | 47 | 7869 | 3329860 |
| 426 | 2017-10-04 | 434 | 0 | 436 | 431 | 434 | 32 | 7230 | 3133710 |
| 427 | 2017-10-03 | 434 | 0 | 436 | 426 | 434 | 15 | 4001 | 1735100 |
| 428 | 2017-09-26 | 434 | -5 | 443 | 433 | 439 | 58 | 12120 | 5277700 |
| 429 | 2017-09-25 | 439 | 4 | 439 | 427 | 435 | 42 | 9113 | 3964140 |
| 430 | 2017-09-24 | 435 | -3 | 445 | 433 | 438 | 68 | 15164 | 6598420 |
| 431 | 2017-09-20 | 438 | -5 | 451 | 425 | 443 | 43 | 11701 | 5197000 |
| 432 | 2017-09-18 | 443 | 3 | 448 | 438 | 440 | 83 | 11810 | 5208840 |
| 433 | 2017-09-17 | 440 | 7 | 440 | 426 | 433 | 96 | 15457 | 6717090 |
| 434 | 2017-09-14 | 433 | 14 | 434 | 420 | 419 | 57 | 12294 | 5243770 |
| 435 | 2017-09-13 | 419 | -1 | 422 | 415 | 420 | 69 | 18376 | 7700320 |
| 436 | 2017-09-12 | 420 | 0 | 422 | 416 | 420 | 80 | 14092 | 5905550 |
| 437 | 2017-09-11 | 420 | 0 | 430 | 415 | 420 | 61 | 11686 | 4929650 |
| 438 | 2017-09-10 | 420 | -8 | 428 | 420 | 428 | 88 | 15342 | 6482760 |
| 439 | 2017-09-07 | 428 | -7 | 435 | 426 | 435 | 74 | 11484 | 4918860 |
| 440 | 2017-09-06 | 435 | 11 | 440 | 425 | 424 | 66 | 15314 | 6596710 |
| 441 | 2017-09-04 | 424 | -11 | 435 | 423 | 435 | 150 | 32246 | 13769800 |
| 442 | 2017-08-31 | 435 | -10 | 445 | 435 | 445 | 133 | 24713 | 10844500 |
| 443 | 2017-08-30 | 445 | -8 | 455 | 442 | 453 | 129 | 28917 | 12862900 |
| 444 | 2017-08-28 | 453 | -5 | 460 | 450 | 458 | 64 | 20395 | 9243290 |
| 445 | 2017-08-27 | 458 | -4 | 465 | 458 | 462 | 69 | 12806 | 5901950 |
| 446 | 2017-08-24 | 462 | 2 | 465 | 458 | 460 | 53 | 9422 | 4347060 |
| 447 | 2017-08-23 | 460 | -7 | 471 | 460 | 467 | 65 | 16701 | 7731510 |
| 448 | 2017-08-22 | 467 | 5 | 469 | 457 | 462 | 58 | 9914 | 4578220 |
| 449 | 2017-08-21 | 462 | -3 | 465 | 456 | 465 | 40 | 5894 | 2710900 |
| 450 | 2017-08-20 | 465 | -13 | 480 | 463 | 478 | 138 | 18926 | 8837310 |
| 451 | 2017-08-17 | 478 | 1 | 480 | 474 | 477 | 68 | 8530 | 4064230 |
| 452 | 2017-08-16 | 477 | 2 | 480 | 468 | 475 | 81 | 14726 | 7036260 |
| 453 | 2017-08-15 | 475 | -6 | 480 | 474 | 481 | 116 | 27295 | 13019000 |
| 454 | 2017-08-13 | 481 | 5 | 500 | 479 | 476 | 156 | 34530 | 16646300 |
| 455 | 2017-08-10 | 476 | -4 | 485 | 475 | 480 | 81 | 13119 | 6285840 |
| 456 | 2017-08-09 | 480 | -8 | 492 | 480 | 488 | 106 | 19588 | 9459630 |
| 457 | 2017-08-07 | 488 | 2 | 490 | 485 | 486 | 109 | 21021 | 10231100 |
| 458 | 2017-08-06 | 486 | 1 | 489 | 476 | 485 | 125 | 20499 | 9958740 |
| 459 | 2017-08-03 | 485 | 0 | 494 | 480 | 485 | 123 | 23051 | 11161800 |
| 460 | 2017-08-02 | 485 | 1 | 485 | 479 | 484 | 96 | 14875 | 7165350 |
| 461 | 2017-08-01 | 484 | -3 | 490 | 481 | 487 | 76 | 14489 | 7025160 |
| 462 | 2017-07-31 | 487 | -7 | 503 | 485 | 494 | 221 | 53248 | 26352700 |
| 463 | 2017-07-30 | 494 | 10 | 503 | 473 | 484 | 264 | 85128 | 41973900 |
| 464 | 2017-07-27 | 484 | 26 | 484 | 461 | 458 | 173 | 43141 | 20404600 |
| 465 | 2017-07-26 | 458 | -1 | 470 | 455 | 459 | 114 | 23893 | 11004900 |
| 466 | 2017-07-25 | 459 | -2 | 470 | 452 | 461 | 90 | 26374 | 12144800 |
| 467 | 2017-07-24 | 461 | -3 | 465 | 460 | 464 | 62 | 14829 | 6839750 |
| 468 | 2017-07-23 | 464 | -8 | 472 | 464 | 472 | 83 | 15817 | 7378140 |
| 469 | 2017-07-20 | 472 | 2 | 480 | 472 | 470 | 73 | 14142 | 6724030 |
| 470 | 2017-07-19 | 470 | -6 | 480 | 465 | 476 | 114 | 23422 | 11148700 |
| 471 | 2017-07-18 | 476 | 6 | 476 | 467 | 470 | 143 | 29290 | 13802800 |
| 472 | 2017-07-17 | 470 | 8 | 472 | 462 | 462 | 82 | 15778 | 7355820 |
| 473 | 2017-07-16 | 462 | 0 | 464 | 456 | 462 | 50 | 7342 | 3386390 |
| 474 | 2017-07-13 | 462 | 0 | 465 | 460 | 462 | 74 | 11332 | 5238580 |
| 475 | 2017-07-12 | 462 | 0 | 468 | 462 | 462 | 66 | 9652 | 4485670 |
| 476 | 2017-07-11 | 462 | 1 | 465 | 457 | 461 | 58 | 12872 | 5937270 |
| 477 | 2017-07-10 | 461 | 3 | 467 | 457 | 458 | 56 | 14147 | 6512710 |
| 478 | 2017-07-09 | 458 | -5 | 475 | 452 | 463 | 128 | 32270 | 14976300 |
| 479 | 2017-07-06 | 463 | 13 | 463 | 452 | 450 | 119 | 27679 | 12636900 |
| 480 | 2017-07-05 | 450 | 0 | 450 | 443 | 450 | 76 | 16520 | 7400110 |
| 481 | 2017-07-04 | 450 | -5 | 455 | 448 | 455 | 52 | 9075 | 4097080 |
| 482 | 2017-07-03 | 455 | 7 | 456 | 450 | 448 | 82 | 16608 | 7513920 |
| 483 | 2017-07-02 | 448 | -8 | 456 | 443 | 456 | 86 | 17371 | 7789930 |
| 484 | 2017-06-28 | 456 | 1 | 458 | 452 | 455 | 59 | 11217 | 5106730 |
| 485 | 2017-06-27 | 455 | -2 | 465 | 453 | 457 | 73 | 14092 | 6452780 |
| 486 | 2017-06-25 | 457 | 4 | 461 | 452 | 453 | 91 | 14073 | 6428150 |
| 487 | 2017-06-22 | 453 | 0 | 460 | 453 | 453 | 72 | 7694 | 3498890 |
| 488 | 2017-06-21 | 453 | -1 | 454 | 445 | 454 | 86 | 19146 | 8641240 |
| 489 | 2017-06-20 | 454 | -2 | 460 | 445 | 456 | 117 | 24078 | 10839000 |
| 490 | 2017-06-19 | 456 | -8 | 460 | 453 | 464 | 93 | 24698 | 11262700 |
| 491 | 2017-06-18 | 464 | 1 | 467 | 456 | 463 | 70 | 12812 | 5931880 |
| 492 | 2017-06-15 | 463 | -7 | 476 | 463 | 470 | 72 | 13300 | 6247390 |
| 493 | 2017-06-14 | 470 | 1 | 473 | 460 | 469 | 63 | 17376 | 8112520 |
| 494 | 2017-06-13 | 469 | 9 | 470 | 461 | 460 | 56 | 11297 | 5264040 |
| 495 | 2017-06-12 | 460 | -3 | 468 | 452 | 463 | 86 | 16267 | 7497170 |
| 496 | 2017-06-11 | 463 | -10 | 470 | 457 | 473 | 99 | 15500 | 7184360 |
| 497 | 2017-06-08 | 473 | -4 | 479 | 473 | 477 | 62 | 12984 | 6174720 |
| 498 | 2017-06-07 | 477 | -13 | 495 | 470 | 490 | 166 | 32131 | 15411900 |
| 499 | 2017-06-06 | 490 | 18 | 490 | 466 | 472 | 117 | 29021 | 13791900 |
| 500 | 2017-06-05 | 472 | 7 | 479 | 458 | 465 | 102 | 36567 | 17129600 |
| 501 | 2017-06-04 | 465 | -5 | 479 | 460 | 470 | 125 | 25983 | 12104200 |
| 502 | 2017-06-01 | 470 | 0 | 479 | 465 | 470 | 146 | 51745 | 24382800 |
| 503 | 2017-05-31 | 470 | -1 | 480 | 460 | 471 | 137 | 61568 | 28768400 |
| 504 | 2017-05-30 | 471 | -9 | 480 | 470 | 480 | 91 | 34372 | 16260300 |
| 505 | 2017-05-28 | 480 | -10 | 485 | 477 | 490 | 106 | 29795 | 14344500 |
| 506 | 2017-05-24 | 490 | -2 | 490 | 483 | 492 | 45 | 8857 | 4311430 |
| 507 | 2017-05-23 | 492 | -6 | 498 | 485 | 498 | 62 | 16724 | 8233980 |
| 508 | 2017-05-22 | 498 | 18 | 498 | 455 | 480 | 88 | 77897 | 35754600 |
| 509 | 2017-05-21 | 480 | -12 | 490 | 480 | 492 | 69 | 15327 | 7430820 |
| 510 | 2017-05-18 | 492 | -1 | 493 | 485 | 493 | 58 | 12584 | 6158720 |
| 511 | 2017-05-17 | 493 | -5 | 501 | 492 | 498 | 36 | 7338 | 3631510 |
| 512 | 2017-05-16 | 498 | -5 | 504 | 494 | 503 | 56 | 10804 | 5375810 |
| 513 | 2017-05-15 | 503 | 1 | 512 | 500 | 502 | 30 | 5764 | 2901030 |
| 514 | 2017-05-11 | 502 | 5 | 506 | 498 | 497 | 88 | 24585 | 12302500 |
| 515 | 2017-05-09 | 497 | 4 | 502 | 494 | 493 | 57 | 20264 | 10068000 |
| 516 | 2017-05-08 | 493 | -5 | 503 | 490 | 498 | 54 | 16141 | 7951360 |
| 517 | 2017-05-07 | 498 | -5 | 500 | 490 | 503 | 79 | 25421 | 12530700 |
| 518 | 2017-05-04 | 503 | -5 | 512 | 501 | 508 | 78 | 17748 | 8971470 |
| 519 | 2017-05-03 | 508 | -2 | 524 | 505 | 510 | 78 | 20443 | 10485200 |
| 520 | 2017-05-02 | 510 | 0 | 512 | 500 | 510 | 114 | 33513 | 16912300 |
| 521 | 2017-04-30 | 510 | 2 | 514 | 504 | 508 | 74 | 16811 | 8528460 |
| 522 | 2017-04-27 | 508 | -2 | 520 | 504 | 510 | 81 | 22245 | 11338700 |
| 523 | 2017-04-26 | 510 | -1 | 513 | 504 | 511 | 88 | 31274 | 15885600 |
| 524 | 2017-04-25 | 511 | -5 | 520 | 508 | 516 | 115 | 36694 | 18785800 |
| 525 | 2017-04-24 | 516 | -14 | 530 | 515 | 530 | 98 | 29763 | 15496100 |
| 526 | 2017-04-23 | 530 | 8 | 563 | 522 | 522 | 189 | 50236 | 27031800 |
| 527 | 2017-04-20 | 522 | -3 | 535 | 515 | 525 | 157 | 43532 | 22806500 |
| 528 | 2017-04-19 | 525 | 20 | 525 | 505 | 505 | 84 | 21860 | 11259700 |
| 529 | 2017-04-18 | 505 | -8 | 520 | 496 | 513 | 148 | 29882 | 15111400 |
| 530 | 2017-04-16 | 513 | -16 | 530 | 510 | 529 | 136 | 43820 | 22631100 |
| 531 | 2017-04-13 | 529 | -1 | 539 | 510 | 530 | 146 | 32412 | 17112700 |
| 532 | 2017-04-12 | 530 | -17 | 557 | 530 | 547 | 161 | 38975 | 21399500 |
| 533 | 2017-04-11 | 547 | 17 | 558 | 534 | 530 | 205 | 56543 | 30964000 |
| 534 | 2017-04-10 | 530 | 14 | 541 | 510 | 516 | 196 | 67764 | 35562700 |
| 535 | 2017-04-09 | 516 | 16 | 525 | 504 | 500 | 140 | 40237 | 20713600 |
| 536 | 2017-04-06 | 500 | 0 | 508 | 491 | 500 | 144 | 39265 | 19634500 |
| 537 | 2017-04-04 | 500 | -5 | 511 | 496 | 505 | 142 | 39066 | 19711200 |
| 538 | 2017-04-03 | 505 | -5 | 560 | 495 | 510 | 228 | 72939 | 38601100 |
| 539 | 2017-04-02 | 510 | 40 | 510 | 479 | 470 | 93 | 46216 | 22835600 |
| 540 | 2017-03-30 | 470 | -4 | 485 | 463 | 474 | 112 | 30548 | 14444000 |
| 541 | 2017-03-29 | 474 | -16 | 516 | 474 | 490 | 229 | 59171 | 29101100 |
| 542 | 2017-03-28 | 490 | 25 | 498 | 460 | 465 | 132 | 54876 | 26550500 |
| 543 | 2017-03-26 | 465 | 15 | 475 | 446 | 450 | 140 | 34806 | 16158000 |
| 544 | 2017-03-23 | 450 | 10 | 454 | 435 | 440 | 133 | 23724 | 10575200 |
| 545 | 2017-03-22 | 440 | -5 | 462 | 435 | 445 | 171 | 32282 | 14648500 |
| 546 | 2017-03-21 | 445 | 11 | 445 | 427 | 434 | 104 | 27748 | 12224600 |
| 547 | 2017-03-20 | 434 | 19 | 438 | 417 | 415 | 109 | 24270 | 10356700 |
| 548 | 2017-03-19 | 415 | 4 | 415 | 409 | 411 | 71 | 22955 | 9484750 |
| 549 | 2017-03-16 | 411 | 2 | 417 | 409 | 409 | 49 | 16417 | 6748740 |
| 550 | 2017-03-15 | 409 | 0 | 412 | 406 | 409 | 37 | 8811 | 3614040 |
| 551 | 2017-03-14 | 409 | -8 | 418 | 409 | 417 | 71 | 13746 | 5679670 |
| 552 | 2017-03-13 | 417 | 2 | 423 | 415 | 415 | 18 | 2969 | 1239110 |
| 553 | 2017-03-09 | 415 | -1 | 421 | 415 | 416 | 32 | 4446 | 1850560 |
| 554 | 2017-03-07 | 416 | -7 | 423 | 415 | 423 | 48 | 8537 | 3551000 |
| 555 | 2017-03-06 | 423 | 5 | 435 | 417 | 418 | 71 | 12979 | 5497400 |
| 556 | 2017-03-05 | 418 | 1 | 420 | 410 | 417 | 80 | 15674 | 6548200 |
| 557 | 2017-03-02 | 417 | 2 | 418 | 413 | 415 | 54 | 8740 | 3633820 |
| 558 | 2017-03-01 | 415 | 6 | 416 | 409 | 409 | 46 | 8384 | 3457950 |
| 559 | 2017-02-28 | 409 | -3 | 412 | 401 | 412 | 73 | 13178 | 5361810 |
| 560 | 2017-02-26 | 412 | -18 | 426 | 408 | 430 | 110 | 21747 | 9044100 |
| 561 | 2017-02-23 | 529 | -2 | 536 | 529 | 531 | 493 | 87307 | 46478100 |
| 562 | 2017-02-22 | 531 | -8 | 545 | 530 | 539 | 182 | 27687 | 14853600 |
| 563 | 2017-02-21 | 539 | -7 | 564 | 539 | 546 | 247 | 43351 | 23744400 |
| 564 | 2017-02-20 | 546 | -2 | 559 | 544 | 548 | 286 | 58284 | 32133100 |
| 565 | 2017-02-19 | 548 | 0 | 558 | 539 | 548 | 321 | 57690 | 31654600 |
| 566 | 2017-02-16 | 548 | 17 | 548 | 526 | 531 | 333 | 76411 | 40961700 |
| 567 | 2017-02-15 | 531 | 12 | 531 | 513 | 519 | 138 | 39286 | 20487900 |
| 568 | 2017-02-14 | 519 | -6 | 528 | 512 | 525 | 158 | 26751 | 13932800 |
| 569 | 2017-02-13 | 525 | 17 | 527 | 490 | 508 | 216 | 52492 | 26344500 |
| 570 | 2017-02-12 | 508 | -18 | 525 | 500 | 526 | 144 | 25795 | 13269400 |
| 571 | 2017-02-09 | 526 | -15 | 540 | 525 | 541 | 143 | 24053 | 12776900 |
| 572 | 2017-02-08 | 541 | -7 | 550 | 535 | 548 | 89 | 15736 | 8511350 |
| 573 | 2017-02-07 | 548 | -2 | 550 | 534 | 550 | 65 | 7990 | 4338680 |
| 574 | 2017-02-06 | 550 | -8 | 561 | 544 | 558 | 70 | 12842 | 7071890 |
| 575 | 2017-02-05 | 558 | -12 | 565 | 553 | 570 | 81 | 8133 | 4548840 |
| 576 | 2017-02-02 | 570 | -3 | 595 | 560 | 573 | 167 | 28786 | 16529900 |
| 577 | 2017-02-01 | 573 | 28 | 573 | 548 | 545 | 113 | 24179 | 13625700 |
| 578 | 2017-01-31 | 545 | 5 | 560 | 510 | 540 | 102 | 16759 | 8955600 |
| 579 | 2017-01-30 | 540 | -30 | 573 | 537 | 570 | 189 | 37872 | 20671700 |
| 580 | 2017-01-26 | 570 | -15 | 585 | 565 | 585 | 168 | 32501 | 18644200 |
| 581 | 2017-01-25 | 585 | -11 | 596 | 578 | 596 | 106 | 18628 | 10866000 |
| 582 | 2017-01-24 | 596 | -7 | 603 | 590 | 603 | 106 | 21459 | 12776600 |
| 583 | 2017-01-23 | 603 | -3 | 607 | 600 | 606 | 92 | 17889 | 10770600 |
| 584 | 2017-01-22 | 606 | -3 | 611 | 605 | 609 | 56 | 12086 | 7338580 |
| 585 | 2017-01-19 | 609 | -2 | 611 | 601 | 611 | 56 | 9518 | 5793200 |
| 586 | 2017-01-18 | 611 | 1 | 613 | 608 | 610 | 43 | 11726 | 7163860 |
| 587 | 2017-01-17 | 610 | 1 | 611 | 600 | 609 | 73 | 19781 | 12020600 |
| 588 | 2017-01-16 | 609 | -3 | 613 | 608 | 612 | 44 | 7024 | 4284350 |
| 589 | 2017-01-15 | 612 | -2 | 616 | 610 | 614 | 51 | 10360 | 6339780 |
| 590 | 2017-01-12 | 614 | -5 | 620 | 614 | 619 | 60 | 11035 | 6811290 |
| 591 | 2017-01-11 | 619 | -2 | 626 | 619 | 621 | 78 | 11953 | 7429260 |
| 592 | 2017-01-10 | 621 | 5 | 626 | 617 | 616 | 81 | 16048 | 9987550 |
| 593 | 2017-01-09 | 616 | 3 | 616 | 610 | 613 | 76 | 14193 | 8704060 |
| 594 | 2017-01-08 | 613 | 1 | 614 | 606 | 612 | 98 | 149829 | 91243200 |
| 595 | 2017-01-05 | 612 | -2 | 632 | 603 | 614 | 119 | 21291 | 13112000 |
| 596 | 2017-01-04 | 614 | 2 | 618 | 600 | 612 | 116 | 16585 | 10162800 |
| 597 | 2017-01-03 | 612 | -13 | 627 | 610 | 625 | 160 | 25697 | 15894400 |
| 598 | 2017-01-02 | 625 | 0 | 640 | 623 | 625 | 214 | 37538 | 23650800 |
| 599 | 2017-01-01 | 625 | 10 | 631 | 620 | 615 | 193 | 29831 | 18595800 |
| 600 | 2016-12-29 | 615 | 15 | 625 | 596 | 600 | 223 | 42205 | 25813900 |
| 601 | 2016-12-28 | 600 | 5 | 607 | 592 | 595 | 167 | 29792 | 17824900 |
| 602 | 2016-12-27 | 595 | -8 | 609 | 578 | 603 | 206 | 43724 | 25960500 |
| 603 | 2016-12-26 | 603 | -17 | 615 | 600 | 620 | 260 | 55924 | 33782600 |
| 604 | 2016-12-22 | 620 | -1 | 626 | 615 | 621 | 105 | 19840 | 12332500 |
| 605 | 2016-12-21 | 621 | -4 | 627 | 620 | 625 | 166 | 29990 | 18687100 |
| 606 | 2016-12-20 | 625 | -18 | 640 | 625 | 643 | 171 | 25930 | 16437600 |
| 607 | 2016-12-19 | 643 | -3 | 650 | 636 | 646 | 196 | 34377 | 21994600 |
| 608 | 2016-12-18 | 646 | -4 | 650 | 638 | 650 | 262 | 41502 | 26637400 |
| 609 | 2016-12-15 | 650 | 11 | 651 | 635 | 639 | 144 | 27803 | 17887200 |
| 610 | 2016-12-14 | 639 | 2 | 645 | 635 | 637 | 145 | 25739 | 16442300 |
| 611 | 2016-12-12 | 637 | -4 | 648 | 620 | 641 | 161 | 26635 | 16925900 |
| 612 | 2016-12-11 | 641 | -15 | 658 | 640 | 656 | 206 | 34307 | 22225600 |
| 613 | 2016-12-08 | 656 | -2 | 658 | 650 | 658 | 150 | 20692 | 13528600 |
| 614 | 2016-12-07 | 658 | -2 | 673 | 633 | 660 | 171 | 31067 | 20399400 |
| 615 | 2016-12-06 | 660 | 7 | 670 | 647 | 653 | 197 | 38914 | 25497600 |
| 616 | 2016-12-05 | 653 | -7 | 660 | 646 | 660 | 240 | 45679 | 29750900 |
| 617 | 2016-12-04 | 660 | -9 | 681 | 649 | 669 | 228 | 40874 | 27080900 |
| 618 | 2016-12-01 | 669 | 0 | 682 | 654 | 669 | 415 | 66851 | 44807900 |
| 619 | 2016-11-30 | 669 | 18 | 675 | 652 | 651 | 511 | 90494 | 60208000 |
| 620 | 2016-11-29 | 651 | 5 | 658 | 609 | 646 | 459 | 96962 | 62635800 |
| 621 | 2016-11-28 | 646 | 29 | 650 | 595 | 617 | 398 | 109608 | 67365600 |
| 622 | 2016-11-27 | 617 | -12 | 635 | 611 | 629 | 338 | 73178 | 45405700 |
| 623 | 2016-11-24 | 629 | -1 | 654 | 620 | 630 | 317 | 63443 | 40128500 |
| 624 | 2016-11-23 | 630 | -14 | 650 | 620 | 644 | 402 | 77629 | 49037900 |
| 625 | 2016-11-22 | 644 | -14 | 659 | 615 | 658 | 290 | 58544 | 37697400 |
| 626 | 2016-11-21 | 658 | 3 | 669 | 631 | 655 | 271 | 67806 | 44022600 |
| 627 | 2016-11-20 | 655 | -20 | 688 | 638 | 675 | 346 | 77691 | 50652700 |
| 628 | 2016-11-17 | 675 | -16 | 690 | 660 | 691 | 223 | 53578 | 36194600 |
| 629 | 2016-11-16 | 691 | -7 | 700 | 690 | 698 | 115 | 19983 | 13853300 |
| 630 | 2016-11-15 | 698 | 0 | 710 | 692 | 698 | 257 | 66240 | 46245200 |
| 631 | 2016-11-14 | 698 | 22 | 705 | 666 | 676 | 205 | 60427 | 41620100 |
| 632 | 2016-11-13 | 676 | -12 | 688 | 666 | 688 | 175 | 42870 | 29120800 |
| 633 | 2016-11-10 | 688 | 0 | 693 | 670 | 688 | 263 | 63495 | 43164700 |
| 634 | 2016-11-09 | 688 | -12 | 700 | 666 | 700 | 177 | 42648 | 29353200 |
| 635 | 2016-11-08 | 700 | -6 | 707 | 691 | 706 | 197 | 53317 | 37143500 |
| 636 | 2016-11-07 | 706 | -7 | 714 | 705 | 713 | 153 | 49484 | 35049400 |
| 637 | 2016-11-03 | 713 | -6 | 720 | 710 | 719 | 105 | 22970 | 16445100 |
| 638 | 2016-10-27 | 719 | 1 | 729 | 714 | 718 | 205 | 45651 | 32855500 |
| 639 | 2016-10-26 | 718 | -2 | 720 | 707 | 720 | 170 | 36563 | 26063200 |
| 640 | 2016-10-25 | 720 | 1 | 730 | 706 | 719 | 157 | 39244 | 27867100 |
| 641 | 2016-10-24 | 719 | -11 | 728 | 713 | 730 | 193 | 35840 | 25731400 |
| 642 | 2016-10-23 | 730 | -11 | 750 | 723 | 741 | 230 | 48414 | 35292200 |
| 643 | 2016-10-20 | 741 | 3 | 744 | 739 | 738 | 202 | 40919 | 30330700 |
| 644 | 2016-10-19 | 738 | -2 | 751 | 735 | 740 | 173 | 34634 | 25558000 |
| 645 | 2016-10-18 | 740 | -12 | 753 | 715 | 752 | 246 | 51936 | 38553100 |
| 646 | 2016-10-17 | 752 | -12 | 770 | 736 | 764 | 304 | 75678 | 56632100 |
| 647 | 2016-10-16 | 764 | -16 | 780 | 755 | 780 | 229 | 58598 | 44628300 |
| 648 | 2016-10-06 | 780 | -7 | 794 | 775 | 787 | 653 | 178136 | 139316000 |
| 649 | 2016-10-05 | 787 | 42 | 819 | 755 | 745 | 1258 | 381177 | 298822000 |
| 650 | 2016-10-04 | 745 | 67 | 745 | 691 | 678 | 17 | 3322 | 2473540 |
| 651 | 2016-10-03 | 678 | 61 | 678 | 629 | 617 | 7 | 420 | 283410 |
| 652 | 2016-10-02 | 617 | 56 | 617 | 572 | 561 | 6 | 469 | 288233 |
| 653 | 2016-09-29 | 561 | 51 | 561 | 520 | 510 | 5 | 50 | 27010 |
| 654 | 2016-09-28 | 510 | 46 | 510 | 473 | 464 | 7 | 4437 | 2248770 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-07 | 6 | 9 |
| 2 | 2019-06 | 4 | 15 |
| 3 | 2019-05 | 6 | 15 |
| 4 | 2019-04 | 11 | 10 |
| 5 | 2019-03 | 6 | 13 |
| 6 | 2019-02 | 3 | 16 |
| 7 | 2019-01 | 4 | 19 |
| 8 | 2018-12 | 9 | 12 |
| 9 | 2018-11 | 5 | 11 |
| 10 | 2018-10 | 8 | 12 |
| 11 | 2018-09 | 9 | 10 |
| 12 | 2018-08 | 12 | 9 |
| 13 | 2018-07 | 9 | 13 |
| 14 | 2018-06 | 7 | 12 |
| 15 | 2018-05 | 8 | 13 |
| 16 | 2018-04 | 11 | 10 |
| 17 | 2018-03 | 6 | 11 |
| 18 | 2018-02 | 4 | 14 |
| 19 | 2018-01 | 6 | 13 |
| 20 | 2017-12 | 5 | 13 |
| 21 | 2017-11 | 8 | 14 |
| 22 | 2017-10 | 3 | 13 |
| 23 | 2017-09 | 5 | 9 |
| 24 | 2017-08 | 8 | 12 |
| 25 | 2017-07 | 9 | 13 |
| 26 | 2017-06 | 7 | 12 |
| 27 | 2017-05 | 4 | 14 |
| 28 | 2017-04 | 7 | 12 |
| 29 | 2017-03 | 12 | 7 |
| 30 | 2017-02 | 4 | 15 |
| 31 | 2017-01 | 8 | 14 |
| 32 | 2016-12 | 5 | 14 |
| 33 | 2016-11 | 5 | 14 |
| 34 | 2016-10 | 7 | 8 |
| 35 | 2016-09 | 2 | 0 |
| S.N | Total | 233 | 421 |
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 | # |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | Bank of Kathmandu Ltd.(BOKL) | 2nd Quarter 2075/2076 | 266 | 7,072,896 | 6,124,966 | 20.86 | 20.86 | 13.41 | 12.67 | 186.6 | 2.08 | 737,541 | |
| 2 | Bank of Kathmandu Ltd.(BOKL) | 1st Quarter 2075/2076 | 266 | 7,072,896 | 5,961,400 | 21.88 | 21.88 | 14.95 | 12.09 | 184.29 | 1.61 | 386,824 | |
| 3 | Bank of Kathmandu Ltd.(BOKL) | 4th Quarter 2074/2075 | 266 | 7,072,896.00 | 5,055,666.00 | 21.90 | 21.9 | 12.06 | 12.09 | 171.48 | 1.32 | 1,548,668.00 | |
| 4 | Bank of Kathmandu Ltd.(BOKL) | 3rd Quarter 2074/2075 | 266 | 7,072,896 | 4,438,001 | 17.54 | 17.63 | 19.04 | 14.78 | 162.75 | 1.82 | 930,574 | |
| 5 | Bank of Kathmandu Ltd.(BOKL) | 2nd Quarter 2074/2075 | 266 | 6,245,383 | 4,897,507 | 17.66 | 17.66 | 23.21 | 14.78 | 178.42 | 1.86 | 551,579 | |
| 6 | Bank of Kathmandu Ltd.(BOKL) | 1st Quarter 2074/2075 | 266 | 5,629,576 | 3,538,180 | 15.92 | 15.92 | 27.83 | 16.63 | 162.85 | 2.08 | 224,046 | |
| 7 | Bank of Kathmandu Ltd.(BOKL) | 4th Quarter 2073/2074 | 266 | 5,629,576 | 3,320,513 | 22.01 | 22.01 | 20.09 | 12.09 | 158.98 | 1.46 | 1,239,075 | |
| 8 | Bank of Kathmandu Ltd.(BOKL) | 3rd Quarter 2073/2074 | 266 | 5,629,576.00 | 3,036,762.00 | 21.00 | 21.11 | 25.19 | 12.67 | 153.94 | 1.76 | 886,712.00 | |
| 9 | Bank of Kathmandu Ltd.(BOKL) | 2nd Quarter 2073/2074 | 266 | 5,629,576.00 | 2,752,621.00 | 21.36 | 21.37 | 28.74 | 12.67 | 148.89 | 1.51 | 601,449.00 | |
| 10 | Bank of Kathmandu Ltd.(BOKL) | 1st Quarter 2073/2074 | 266 | 4,576,891.00 | 4,206,366.00 | 23.68 | 23.68 | 32.26 | 11.08 | 191.90 | 1.11 | 270,973.00 | |
| 11 | Bank of Kathmandu Ltd.(BOKL) | 4th Quarter 2072/2073 | 266 | 4,576,891.00 | 3,307,994.00 | 16.56 | 16.56 | 0.00 | 15.65 | 172.27 | 2.25 | 758,104.00 | |
| 12 | Bank of Kathmandu Ltd.(BOKL) | 3rd Quarter 2072/2073 | 266 | 2,671,468 | 1,676,766 | 24.13 | 24.25 | 24.24 | 11.08 | 162.77 | 3.76 | 483,513 | |
| 13 | Bank of Kathmandu Ltd.(BOKL) | 2nd Quarter 2072/2073 | 266 | 2,671,468 | 1,515,371 | 24.65 | 24.65 | 23.74 | 10.64 | 156.72 | 3.93 | 329,194 | |
| 14 | Bank of Kathmandu Ltd.(BOKL) | 1st Quarter 2072/2073 | 266 | 2,671,468 | 1,351,395 | 25.27 | 25.27 | 23.55 | 10.64 | 150.59 | 3.57 | 168,748 | |
| 15 | Bank of Kathmandu Ltd.(BOKL) | Annual Report 2071/2072 | 266 | 2,671,468 | 1,182,647 | 15.78 | 12.52 | 36.19 | 20.46 | 181.78 | 3.47 | 334,569 | |
| 16 | Bank of Kathmandu Ltd.(BOKL) | 4th Quarter 2071/2072 | 266 | 2,120,212 | 1,762,236 | 15.75 | 15.75 | 36.26 | 16.63 | 183.12 | 3.47 | 333,890 |