Nepal Stock Information
Stock Information and Tools
Everest Bank Limited (Based on 2nd Quarter 2075/2076)
(Category:Commercial Banks)
| 52 Week High | 838, Low 585 |
| Closing Avg | 712.91 |
| Weighted Avg | 723.73 |
| LTP | 585(-5) |
| Listed Shares | 8,89,37,172 |
| Paid Up Capital | 8,89,37,17,200 |
| Market Capitalization | 57,38,22,63,374 |
| Net Profit | 1,429,915 |
| EPS(Published) | 35.63 |
| EPS(Normal) | 35 |
| PE | 14.99 |
| PE (current) | 16.71 |
| Bonus Last Year | 6.00 |
| Cash Dividend | 4.32 |
| Right Share |
| Net Worth | 193.52 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-11-29 | 585 | -5 | 591 | 582 | 590 | 206 | 23439 | 13748300 |
| 2 | 2021-11-28 | 590 | -13 | 598.9 | 586.1 | 603 | 279 | 33437 | 19843300 |
| 3 | 2021-11-25 | 603 | 3 | 609 | 600 | 600 | 238 | 35866 | 21620300 |
| 4 | 2021-11-24 | 600 | -7 | 609 | 596 | 607 | 341 | 64982 | 38903800 |
| 5 | 2021-11-23 | 607 | -8.3 | 618 | 600 | 615.3 | 464 | 62740 | 38021100 |
| 6 | 2021-11-22 | 615.3 | -3.7 | 622.9 | 614.1 | 619 | 224 | 28278 | 17437600 |
| 7 | 2021-11-21 | 619 | -1 | 625 | 616 | 620 | 195 | 30660 | 18932000 |
| 8 | 2021-11-18 | 620 | -5 | 637.5 | 618.3 | 625 | 263 | 33125 | 20588000 |
| 9 | 2021-11-17 | 625 | -11 | 639.9 | 624 | 636 | 286 | 33519 | 21044900 |
| 10 | 2021-11-16 | 636 | 15.5 | 640.3 | 618 | 620.5 | 352 | 53001 | 33050800 |
| 11 | 2021-11-15 | 620.5 | -2.5 | 630 | 620 | 623 | 281 | 30352 | 18931600 |
| 12 | 2021-11-14 | 623 | -10 | 630 | 621 | 633 | 368 | 44165 | 27554400 |
| 13 | 2021-11-11 | 633 | -12.2 | 645.1 | 633 | 645.2 | 392 | 60006 | 38172300 |
| 14 | 2021-11-09 | 645.2 | -11.8 | 659.9 | 645.1 | 657 | 368 | 54808 | 35633300 |
| 15 | 2021-11-08 | 657 | -4 | 665 | 655.1 | 661 | 326 | 47213 | 31115400 |
| 16 | 2021-11-03 | 661 | -9 | 678.9 | 660 | 670 | 595 | 96595 | 64140800 |
| 17 | 2021-11-02 | 670 | -4.4 | 679 | 666 | 674.4 | 482 | 76516 | 51290900 |
| 18 | 2021-11-01 | 674.4 | -16.6 | 700 | 674.4 | 691 | 815 | 131222 | 89361200 |
| 19 | 2021-10-31 | 691 | -48 | 724.3 | 668.3 | 739 | 2339 | 403999 | 277927000 |
| 20 | 2021-10-28 | 739 | 7 | 745 | 730.1 | 732 | 252 | 46074 | 33975600 |
| 21 | 2021-10-27 | 732 | -6 | 744.9 | 723.4 | 738 | 241 | 39962 | 29387600 |
| 22 | 2021-10-26 | 738 | 18 | 740 | 720 | 720 | 370 | 58529 | 42784400 |
| 23 | 2021-10-25 | 720 | 7 | 720 | 709.3 | 713 | 242 | 31214 | 22332100 |
| 24 | 2021-10-24 | 713 | 7.8 | 714 | 697 | 705.2 | 143 | 14376 | 10205100 |
| 25 | 2021-10-21 | 705.2 | -1.8 | 718.2 | 696 | 707 | 175 | 28462 | 20041600 |
| 26 | 2021-10-20 | 707 | 10 | 723.5 | 698 | 697 | 377 | 74349 | 52490700 |
| 27 | 2021-10-19 | 697 | -3.1 | 699 | 687.3 | 700.1 | 287 | 43410 | 30081900 |
| 28 | 2021-10-18 | 700.1 | -13.9 | 710 | 699.8 | 714 | 181 | 29060 | 20389300 |
| 29 | 2021-10-17 | 714 | 14.4 | 733 | 700 | 699.6 | 174 | 28229 | 19915300 |
| 30 | 2021-10-11 | 699.6 | -0.4 | 707 | 695 | 700 | 263 | 44763 | 31348900 |
| 31 | 2021-10-10 | 700 | -11.9 | 726 | 700 | 711.9 | 388 | 70850 | 50085200 |
| 32 | 2021-10-06 | 711.9 | 4.9 | 721 | 707 | 707 | 228 | 33549 | 23972300 |
| 33 | 2021-10-05 | 707 | 11 | 709 | 701 | 696 | 114 | 11658 | 8229850 |
| 34 | 2021-10-04 | 696 | -1.5 | 709 | 692.1 | 697.5 | 201 | 24531 | 17177200 |
| 35 | 2021-10-03 | 697.5 | -16.3 | 715 | 695 | 713.8 | 268 | 45595 | 32072100 |
| 36 | 2021-09-30 | 713.8 | -7.2 | 721 | 707 | 721 | 225 | 32163 | 22877800 |
| 37 | 2021-09-29 | 721 | 13 | 722 | 705.1 | 708 | 243 | 40253 | 28722200 |
| 38 | 2021-09-28 | 708 | -13 | 722 | 703.1 | 721 | 244 | 37926 | 26924000 |
| 39 | 2021-09-27 | 721 | -14 | 735 | 710.3 | 735 | 363 | 59923 | 43043700 |
| 40 | 2021-09-26 | 735 | 6 | 750 | 731 | 729 | 544 | 80164 | 59089000 |
| 41 | 2021-09-23 | 729 | 15 | 748 | 722 | 714 | 615 | 103748 | 76199400 |
| 42 | 2021-09-22 | 714 | 15 | 716 | 706 | 699 | 213 | 29860 | 21262600 |
| 43 | 2021-09-21 | 699 | 0 | 717 | 677.1 | 699 | 385 | 61810 | 43126800 |
| 44 | 2021-09-20 | 699 | -14 | 715 | 696 | 713 | 437 | 65052 | 45651600 |
| 45 | 2021-09-16 | 713 | -13 | 720 | 708.2 | 726 | 351 | 42233 | 30126100 |
| 46 | 2021-09-15 | 726 | -14 | 740 | 726 | 740 | 189 | 28330 | 20683800 |
| 47 | 2021-09-14 | 740 | 2.5 | 745 | 728 | 737.5 | 201 | 32417 | 23971500 |
| 48 | 2021-09-13 | 737.5 | 5.5 | 741 | 722 | 732 | 297 | 57122 | 41926300 |
| 49 | 2021-09-12 | 732 | 8 | 735 | 720 | 724 | 302 | 48111 | 34949200 |
| 50 | 2021-09-09 | 724 | 4 | 743 | 716 | 720 | 201 | 34966 | 25208200 |
| 51 | 2021-09-08 | 720 | -8 | 730 | 714 | 728 | 219 | 30938 | 22301400 |
| 52 | 2021-09-07 | 728 | -25.9 | 750 | 726 | 753.9 | 348 | 58356 | 42741000 |
| 53 | 2021-09-06 | 753.9 | 53.9 | 753.9 | 701 | 700 | 438 | 64590 | 47412100 |
| 54 | 2021-09-05 | 700 | -27 | 730 | 700 | 727 | 570 | 94032 | 66776400 |
| 55 | 2021-09-02 | 727 | -8 | 740 | 719 | 735 | 329 | 55505 | 40325300 |
| 56 | 2021-09-01 | 735 | 5.5 | 742 | 730 | 729.5 | 305 | 48073 | 35363900 |
| 57 | 2021-08-31 | 729.5 | -9.5 | 740 | 729 | 739 | 399 | 85469 | 62641600 |
| 58 | 2021-08-29 | 739 | -7 | 748 | 735 | 746 | 475 | 145520 | 107638000 |
| 59 | 2021-08-26 | 746 | -2 | 758.9 | 740 | 748 | 410 | 60566 | 45187800 |
| 60 | 2021-08-25 | 748 | -14 | 762 | 748 | 762 | 346 | 57858 | 43595500 |
| 61 | 2021-08-24 | 762 | 3 | 774 | 755 | 759 | 540 | 128350 | 98065700 |
| 62 | 2021-08-19 | 759 | 0 | 768 | 755 | 759 | 408 | 62270 | 47398700 |
| 63 | 2021-08-18 | 759 | 5 | 766.8 | 745.1 | 754 | 460 | 86901 | 65700300 |
| 64 | 2021-08-17 | 754 | -4.8 | 765 | 752.6 | 758.8 | 433 | 78942 | 59672400 |
| 65 | 2021-08-16 | 758.8 | -2.3 | 770 | 755 | 761.1 | 439 | 93243 | 70790900 |
| 66 | 2021-08-15 | 761.1 | -6.9 | 775 | 750 | 768 | 473 | 109954 | 83415100 |
| 67 | 2021-08-12 | 768 | 2 | 772 | 761 | 766 | 414 | 72199 | 55391200 |
| 68 | 2021-08-11 | 766 | -6 | 780 | 762 | 772 | 347 | 75303 | 57865900 |
| 69 | 2021-08-10 | 772 | 12 | 780 | 755 | 760 | 429 | 78917 | 60550300 |
| 70 | 2021-08-09 | 760 | -1 | 765 | 755 | 761 | 303 | 59570 | 45184400 |
| 71 | 2021-08-08 | 761 | 1 | 772 | 755 | 760 | 355 | 59802 | 45644500 |
| 72 | 2021-08-05 | 760 | -2 | 771 | 760 | 762 | 329 | 74147 | 56697300 |
| 73 | 2021-08-04 | 762 | -5 | 782.3 | 761 | 767 | 335 | 58502 | 44726600 |
| 74 | 2021-08-03 | 767 | 5 | 775 | 760 | 762 | 291 | 62224 | 47591600 |
| 75 | 2021-08-02 | 762 | -1 | 770 | 755 | 763 | 330 | 66852 | 50929100 |
| 76 | 2021-08-01 | 763 | -2.8 | 780 | 759.3 | 765.8 | 367 | 94661 | 72509400 |
| 77 | 2021-07-29 | 765.8 | -1.2 | 773 | 762.3 | 767 | 280 | 72819 | 55803800 |
| 78 | 2021-07-28 | 767 | -7 | 785 | 764.1 | 774 | 361 | 74738 | 57395900 |
| 79 | 2021-07-27 | 774 | 0 | 779 | 750 | 774 | 422 | 71870 | 55016000 |
| 80 | 2021-07-26 | 774 | -16 | 805 | 766 | 790 | 647 | 123873 | 96097600 |
| 81 | 2021-07-25 | 790 | 20 | 793.5 | 771 | 770 | 784 | 151904 | 119190000 |
| 82 | 2021-07-22 | 770 | 9 | 789 | 761 | 761 | 478 | 84973 | 65521900 |
| 83 | 2021-07-20 | 761 | -7 | 779 | 759 | 768 | 317 | 51553 | 39318400 |
| 84 | 2021-07-19 | 768 | -2 | 795 | 768 | 770 | 714 | 121606 | 94751600 |
| 85 | 2021-07-18 | 770 | 32 | 777 | 744 | 738 | 898 | 147887 | 112874000 |
| 86 | 2021-07-15 | 738 | 3 | 771 | 733 | 735 | 158 | 23296 | 17186400 |
| 87 | 2021-07-14 | 735 | -2 | 745 | 733 | 737 | 150 | 21826 | 16072600 |
| 88 | 2021-07-13 | 737 | 1 | 745 | 735 | 736 | 181 | 28314 | 20914000 |
| 89 | 2021-07-12 | 736 | -13 | 757 | 735 | 749 | 406 | 81348 | 60758800 |
| 90 | 2021-07-11 | 749 | 14 | 750 | 735 | 735 | 360 | 83490 | 61982500 |
| 91 | 2021-07-08 | 735 | 12 | 740 | 723 | 723 | 267 | 53510 | 39133400 |
| 92 | 2021-07-07 | 723 | -3 | 730 | 722 | 726 | 127 | 17861 | 12955700 |
| 93 | 2021-07-06 | 726 | 3 | 737 | 720 | 723 | 164 | 23217 | 16892100 |
| 94 | 2021-07-05 | 723 | -6 | 730 | 722 | 729 | 160 | 17403 | 12601300 |
| 95 | 2021-07-04 | 729 | -1 | 737 | 718 | 730 | 222 | 29971 | 21762600 |
| 96 | 2021-07-01 | 730 | 3 | 735 | 726 | 727 | 171 | 19289 | 14058000 |
| 97 | 2021-06-30 | 727 | -4 | 730 | 720 | 731 | 279 | 42693 | 30920500 |
| 98 | 2021-06-29 | 731 | -9 | 740 | 727 | 740 | 231 | 38681 | 28312100 |
| 99 | 2021-06-28 | 740 | -1 | 754 | 736 | 741 | 246 | 33456 | 24904500 |
| 100 | 2021-06-27 | 741 | 14 | 744 | 722 | 727 | 338 | 51589 | 37897000 |
| 101 | 2021-06-24 | 727 | -3 | 740 | 723 | 730 | 347 | 51112 | 37180100 |
| 102 | 2021-06-23 | 730 | -6 | 750 | 700 | 736 | 389 | 51024 | 37494500 |
| 103 | 2021-06-22 | 736 | 6 | 746 | 726 | 730 | 331 | 42220 | 31127600 |
| 104 | 2021-06-21 | 730 | -10 | 748 | 726 | 740 | 392 | 48350 | 35400700 |
| 105 | 2021-06-20 | 740 | -15 | 754 | 736 | 755 | 494 | 107650 | 80016200 |
| 106 | 2021-06-17 | 755 | -6 | 771 | 750 | 761 | 405 | 79509 | 60140800 |
| 107 | 2021-06-16 | 761 | -7 | 784 | 753 | 768 | 597 | 108958 | 83880600 |
| 108 | 2021-06-15 | 768 | 0 | 811 | 766 | 768 | 1035 | 170572 | 132712000 |
| 109 | 2021-06-14 | 768 | 28 | 775 | 740 | 740 | 1472 | 330226 | 252493000 |
| 110 | 2021-06-13 | 740 | 10 | 760 | 713 | 730 | 815 | 169191 | 124111000 |
| 111 | 2021-06-10 | 730 | -6 | 739 | 728 | 736 | 521 | 74893 | 54750800 |
| 112 | 2021-06-09 | 736 | -4 | 745 | 736 | 740 | 373 | 72340 | 53569000 |
| 113 | 2021-06-08 | 740 | 1 | 748 | 733 | 739 | 487 | 69274 | 51268800 |
| 114 | 2021-06-07 | 739 | -11 | 779 | 735 | 750 | 566 | 88626 | 65968100 |
| 115 | 2021-06-06 | 750 | 17 | 763 | 739 | 733 | 770 | 131631 | 99095500 |
| 116 | 2021-06-03 | 733 | 4 | 746 | 730 | 729 | 502 | 75821 | 55938100 |
| 117 | 2021-06-02 | 729 | 1 | 736 | 725 | 728 | 277 | 24800 | 18048900 |
| 118 | 2021-06-01 | 728 | -2 | 736 | 725 | 730 | 307 | 39947 | 29095800 |
| 119 | 2021-05-31 | 730 | -7 | 744 | 730 | 737 | 337 | 59791 | 43929100 |
| 120 | 2021-05-30 | 737 | -2 | 750 | 736 | 739 | 401 | 76624 | 56895700 |
| 121 | 2021-05-27 | 739 | -4 | 745 | 733 | 743 | 304 | 46010 | 33974500 |
| 122 | 2021-05-25 | 743 | -11 | 754 | 740 | 754 | 320 | 45636 | 34021100 |
| 123 | 2021-05-24 | 754 | -4 | 770 | 748 | 758 | 547 | 81516 | 61905500 |
| 124 | 2021-05-23 | 758 | 18 | 765 | 728 | 740 | 578 | 99053 | 74228600 |
| 125 | 2021-05-20 | 740 | 2 | 745 | 735 | 738 | 281 | 42582 | 31475100 |
| 126 | 2021-05-19 | 738 | 1 | 749 | 735 | 737 | 470 | 99076 | 73395900 |
| 127 | 2021-05-18 | 737 | 0 | 755 | 733 | 737 | 320 | 42382 | 31162300 |
| 128 | 2021-05-17 | 737 | 0 | 749 | 734 | 737 | 399 | 46533 | 34370900 |
| 129 | 2021-05-16 | 737 | 15 | 737 | 723 | 722 | 393 | 119258 | 86762200 |
| 130 | 2021-05-13 | 722 | -4 | 729 | 721 | 726 | 256 | 28012 | 20255400 |
| 131 | 2021-05-12 | 726 | 0 | 730 | 721 | 726 | 175 | 19404 | 14046000 |
| 132 | 2021-05-11 | 726 | 0 | 736 | 691 | 726 | 278 | 50086 | 36374300 |
| 133 | 2021-05-10 | 726 | 1 | 730 | 720 | 725 | 137 | 19470 | 14086800 |
| 134 | 2021-05-09 | 725 | 0 | 761 | 720 | 725 | 250 | 33218 | 24095900 |
| 135 | 2021-05-06 | 725 | -4 | 765 | 724 | 729 | 305 | 43839 | 31868300 |
| 136 | 2021-05-05 | 729 | -1 | 766 | 725 | 730 | 203 | 20355 | 14852600 |
| 137 | 2021-05-04 | 730 | -3 | 742 | 722 | 733 | 223 | 28630 | 20955700 |
| 138 | 2021-05-03 | 733 | -10 | 745 | 729 | 743 | 398 | 63606 | 46723700 |
| 139 | 2021-05-02 | 743 | 14 | 743 | 720 | 729 | 328 | 48838 | 35843400 |
| 140 | 2021-04-29 | 729 | -3 | 733 | 719 | 732 | 309 | 53554 | 39000500 |
| 141 | 2021-04-28 | 732 | -10 | 740 | 720 | 742 | 207 | 27044 | 19798400 |
| 142 | 2021-04-27 | 742 | 17 | 742 | 710 | 725 | 643 | 78321 | 56626800 |
| 143 | 2021-04-26 | 725 | -24 | 750 | 720 | 749 | 508 | 73419 | 54024600 |
| 144 | 2021-04-25 | 749 | -25 | 770 | 739 | 774 | 546 | 77434 | 58014000 |
| 145 | 2021-04-22 | 774 | 4 | 785 | 755 | 770 | 314 | 34174 | 26364300 |
| 146 | 2021-04-21 | 770 | -15 | 784 | 767 | 785 | 354 | 50076 | 38606800 |
| 147 | 2021-04-20 | 785 | -4 | 799 | 778 | 789 | 353 | 52731 | 41356300 |
| 148 | 2021-04-19 | 789 | -22 | 814 | 788 | 811 | 558 | 97109 | 77565600 |
| 149 | 2021-04-18 | 811 | -3 | 834 | 800 | 814 | 1094 | 1086498 | 876299000 |
| 150 | 2021-04-15 | 814 | 13 | 841 | 802 | 801 | 956 | 143622 | 118496000 |
| 151 | 2021-04-13 | 801 | 33 | 806 | 770 | 768 | 848 | 119986 | 94850800 |
| 152 | 2021-04-12 | 768 | 21 | 780 | 748 | 747 | 505 | 69123 | 52913800 |
| 153 | 2021-04-08 | 747 | -3 | 760 | 740 | 750 | 205 | 25140 | 18812200 |
| 154 | 2021-04-07 | 750 | 6 | 758 | 741 | 744 | 266 | 39841 | 29813200 |
| 155 | 2021-04-06 | 744 | -3 | 751 | 740 | 747 | 226 | 30265 | 22491000 |
| 156 | 2021-04-05 | 747 | -1 | 765 | 746 | 748 | 290 | 41431 | 31244100 |
| 157 | 2021-04-04 | 748 | -4 | 755 | 741 | 752 | 260 | 31251 | 23312100 |
| 158 | 2021-04-01 | 752 | -3 | 769 | 752 | 755 | 241 | 29185 | 22199100 |
| 159 | 2021-03-31 | 755 | 19 | 765 | 735 | 736 | 332 | 42469 | 32047900 |
| 160 | 2021-03-30 | 736 | -1 | 739 | 731 | 737 | 162 | 21094 | 15521500 |
| 161 | 2021-03-29 | 737 | 2 | 739 | 727 | 735 | 195 | 25119 | 18392500 |
| 162 | 2021-03-25 | 735 | -8 | 750 | 735 | 743 | 212 | 22482 | 16634700 |
| 163 | 2021-03-24 | 743 | 10 | 744 | 725 | 733 | 206 | 29102 | 21437600 |
| 164 | 2021-03-23 | 733 | -3 | 740 | 730 | 736 | 240 | 26414 | 19353200 |
| 165 | 2021-03-22 | 736 | -9 | 753 | 735 | 745 | 217 | 34545 | 25564600 |
| 166 | 2021-03-21 | 745 | 11 | 750 | 736 | 734 | 231 | 21883 | 16230300 |
| 167 | 2021-03-18 | 734 | -1 | 747 | 733 | 735 | 299 | 69097 | 51036000 |
| 168 | 2021-03-17 | 735 | 10 | 738 | 723 | 725 | 136 | 15356 | 11247900 |
| 169 | 2021-03-16 | 725 | 2 | 744 | 721 | 723 | 203 | 31280 | 22773700 |
| 170 | 2021-03-15 | 723 | -17 | 748 | 723 | 740 | 332 | 81855 | 59813400 |
| 171 | 2021-03-14 | 740 | -12 | 763 | 735 | 752 | 335 | 56246 | 41598400 |
| 172 | 2021-03-10 | 752 | -4 | 778 | 751 | 756 | 232 | 32179 | 24344200 |
| 173 | 2021-03-09 | 756 | -11 | 770 | 753 | 767 | 275 | 36921 | 28075700 |
| 174 | 2021-03-07 | 767 | -10 | 783 | 755 | 777 | 341 | 46468 | 35593100 |
| 175 | 2021-03-04 | 777 | 24 | 781 | 755 | 753 | 351 | 51827 | 39969500 |
| 176 | 2021-03-03 | 753 | -12 | 770 | 740 | 765 | 502 | 67281 | 50556400 |
| 177 | 2021-03-02 | 765 | -24 | 804 | 760 | 789 | 537 | 64371 | 49683400 |
| 178 | 2021-03-01 | 789 | 8 | 799 | 768 | 781 | 485 | 71567 | 56121300 |
| 179 | 2021-02-28 | 781 | -24 | 805 | 776 | 805 | 726 | 96593 | 75948000 |
| 180 | 2021-02-25 | 805 | -27 | 832 | 801 | 832 | 630 | 105579 | 85732500 |
| 181 | 2021-02-24 | 832 | 16 | 864 | 804 | 816 | 982 | 205223 | 171553000 |
| 182 | 2021-02-23 | 816 | 3 | 821 | 791 | 813 | 388 | 68861 | 55096900 |
| 183 | 2021-02-22 | 813 | -21 | 838 | 808 | 834 | 502 | 140427 | 115182000 |
| 184 | 2021-02-21 | 834 | -4 | 850 | 827 | 838 | 764 | 119367 | 99949400 |
| 185 | 2021-02-18 | 838 | 24 | 854 | 810 | 814 | 1279 | 267682 | 222960000 |
| 186 | 2021-02-17 | 814 | 23 | 830 | 789 | 791 | 774 | 185645 | 149860000 |
| 187 | 2021-02-16 | 791 | -6 | 808 | 781 | 797 | 474 | 104697 | 83440400 |
| 188 | 2021-02-15 | 797 | 22 | 800 | 779 | 775 | 417 | 93653 | 74044100 |
| 189 | 2021-02-14 | 775 | -10 | 790 | 775 | 785 | 236 | 51502 | 40239100 |
| 190 | 2021-02-11 | 785 | 6 | 798 | 778 | 779 | 392 | 72238 | 56989300 |
| 191 | 2021-02-10 | 779 | -3 | 797 | 770 | 782 | 209 | 37489 | 29232700 |
| 192 | 2021-02-09 | 782 | -10 | 820 | 775 | 792 | 278 | 44848 | 35110100 |
| 193 | 2021-02-08 | 792 | 16 | 803 | 774 | 776 | 424 | 71627 | 56390000 |
| 194 | 2021-02-07 | 776 | 2 | 779 | 766 | 774 | 400 | 64203 | 49575500 |
| 195 | 2021-02-04 | 774 | -8 | 790 | 768 | 782 | 325 | 51579 | 39944700 |
| 196 | 2021-02-03 | 782 | -18 | 816 | 780 | 800 | 297 | 51488 | 40606300 |
| 197 | 2021-02-02 | 800 | 28 | 800 | 770 | 772 | 456 | 81112 | 63350300 |
| 198 | 2021-02-01 | 772 | 2 | 784 | 766 | 770 | 344 | 109978 | 84812300 |
| 199 | 2021-01-31 | 770 | -20 | 785 | 765 | 790 | 524 | 114235 | 88111800 |
| 200 | 2021-01-28 | 790 | -30 | 811 | 790 | 820 | 650 | 144917 | 115867000 |
| 201 | 2021-01-27 | 820 | 4 | 830 | 810 | 816 | 254 | 77835 | 63612200 |
| 202 | 2021-01-26 | 816 | -17 | 835 | 815 | 833 | 327 | 56652 | 46428600 |
| 203 | 2021-01-25 | 833 | 10 | 839 | 811 | 823 | 525 | 108014 | 89193000 |
| 204 | 2021-01-24 | 823 | 18 | 825 | 804 | 805 | 489 | 94462 | 77093800 |
| 205 | 2021-01-21 | 805 | -4 | 815 | 802 | 809 | 361 | 72165 | 58251500 |
| 206 | 2021-01-20 | 809 | -12 | 819 | 807 | 821 | 355 | 62063 | 50366400 |
| 207 | 2021-01-19 | 821 | -14 | 842 | 813 | 835 | 427 | 91813 | 75775700 |
| 208 | 2021-01-18 | 835 | -1 | 852 | 833 | 836 | 532 | 129661 | 109209000 |
| 209 | 2021-01-17 | 836 | 33 | 849 | 810 | 803 | 837 | 148906 | 124208000 |
| 210 | 2021-01-13 | 803 | -3 | 816 | 803 | 806 | 407 | 78532 | 63629300 |
| 211 | 2021-01-12 | 806 | 12 | 809 | 790 | 794 | 439 | 85527 | 68570000 |
| 212 | 2021-01-11 | 794 | 12 | 809 | 773 | 782 | 583 | 129139 | 102879000 |
| 213 | 2021-01-10 | 782 | -1 | 799 | 744 | 783 | 318 | 60149 | 47250900 |
| 214 | 2021-01-07 | 783 | 10 | 790 | 773 | 773 | 388 | 75375 | 58906200 |
| 215 | 2021-01-06 | 773 | -7 | 790 | 769 | 780 | 386 | 64056 | 49564100 |
| 216 | 2021-01-05 | 780 | -14 | 793 | 770 | 794 | 482 | 71975 | 56361300 |
| 217 | 2021-01-04 | 794 | -28 | 835 | 777 | 822 | 973 | 173915 | 139470000 |
| 218 | 2021-01-03 | 822 | 54 | 825 | 783 | 768 | 1278 | 238060 | 191751000 |
| 219 | 2020-12-31 | 768 | 48 | 792 | 725 | 720 | 1965 | 311306 | 238561000 |
| 220 | 2020-12-30 | 720 | 48 | 720 | 672 | 672 | 765 | 121502 | 85486000 |
| 221 | 2020-12-29 | 672 | -8 | 690 | 671 | 680 | 133 | 21751 | 14665400 |
| 222 | 2020-12-28 | 680 | -1 | 685 | 670 | 681 | 200 | 34621 | 23556100 |
| 223 | 2020-12-27 | 681 | 0 | 694 | 680 | 681 | 273 | 63772 | 43644900 |
| 224 | 2020-12-24 | 715 | 1 | 745 | 708 | 714 | 322 | 74155 | 52786300 |
| 225 | 2020-12-23 | 714 | 0 | 740 | 697 | 714 | 371 | 107334 | 76635700 |
| 226 | 2020-12-22 | 714 | 27 | 715 | 697 | 687 | 488 | 111357 | 78700800 |
| 227 | 2020-12-21 | 687 | 1 | 700 | 666 | 686 | 360 | 70394 | 48152000 |
| 228 | 2020-12-20 | 686 | -20 | 706 | 683 | 706 | 435 | 94760 | 65893100 |
| 229 | 2020-12-17 | 706 | 2 | 710 | 698 | 704 | 301 | 66712 | 47055700 |
| 230 | 2020-12-16 | 704 | -4 | 740 | 700 | 708 | 211 | 41759 | 29425500 |
| 231 | 2020-12-15 | 708 | -6 | 745 | 703 | 714 | 243 | 46551 | 32947100 |
| 232 | 2020-12-14 | 714 | 5 | 720 | 700 | 709 | 365 | 71100 | 50580200 |
| 233 | 2020-12-13 | 709 | 23 | 710 | 688 | 686 | 350 | 67817 | 47400100 |
| 234 | 2020-12-10 | 686 | 9 | 686 | 665 | 677 | 169 | 28701 | 19456700 |
| 235 | 2020-12-09 | 677 | -14 | 690 | 675 | 691 | 257 | 51416 | 34972900 |
| 236 | 2020-12-08 | 691 | -11 | 710 | 686 | 702 | 262 | 37715 | 26120200 |
| 237 | 2020-12-07 | 702 | 18 | 705 | 677 | 684 | 310 | 58068 | 40127100 |
| 238 | 2020-12-06 | 684 | -18 | 702 | 684 | 702 | 311 | 62570 | 43146200 |
| 239 | 2020-12-03 | 702 | -4 | 724 | 701 | 706 | 388 | 92338 | 65393700 |
| 240 | 2020-12-02 | 706 | 1 | 712 | 699 | 705 | 389 | 77551 | 54576100 |
| 241 | 2020-12-01 | 705 | -21 | 724 | 703 | 726 | 465 | 71533 | 50882900 |
| 242 | 2020-11-30 | 726 | -18 | 758 | 722 | 744 | 751 | 134895 | 99643400 |
| 243 | 2020-11-29 | 744 | 45 | 760 | 706 | 699 | 966 | 200518 | 146156000 |
| 244 | 2020-11-26 | 699 | 18 | 715 | 686 | 681 | 759 | 121320 | 85134100 |
| 245 | 2020-11-25 | 681 | 15 | 682 | 662 | 666 | 396 | 64816 | 43640300 |
| 246 | 2020-11-24 | 666 | 4 | 670 | 660 | 662 | 237 | 48049 | 31895900 |
| 247 | 2020-11-23 | 662 | -3 | 677 | 660 | 665 | 250 | 46703 | 30984000 |
| 248 | 2020-11-22 | 665 | 13 | 670 | 654 | 652 | 507 | 116451 | 77013900 |
| 249 | 2020-11-19 | 652 | -6 | 659 | 650 | 658 | 430 | 84246 | 55063600 |
| 250 | 2020-11-18 | 658 | -3 | 661 | 654 | 661 | 260 | 43537 | 28569400 |
| 251 | 2020-11-12 | 661 | 8 | 666 | 653 | 653 | 340 | 70926 | 46825100 |
| 252 | 2020-11-11 | 653 | 1 | 659 | 651 | 652 | 360 | 82988 | 54309800 |
| 253 | 2020-11-10 | 652 | 5 | 663 | 640 | 647 | 520 | 76332 | 49846800 |
| 254 | 2020-11-09 | 647 | -24 | 659 | 638 | 671 | 963 | 149413 | 96929500 |
| 255 | 2020-11-08 | 671 | -4 | 682 | 669 | 675 | 445 | 60053 | 40379400 |
| 256 | 2020-11-05 | 675 | -42 | 700 | 674 | 717 | 1869 | 240946 | 164505000 |
| 257 | 2020-11-04 | 717 | -1 | 730 | 716 | 718 | 120 | 16992 | 12218200 |
| 258 | 2020-11-03 | 718 | 0 | 720 | 712 | 718 | 181 | 23898 | 17146300 |
| 259 | 2020-11-02 | 718 | -4 | 726 | 714 | 722 | 231 | 36948 | 26561400 |
| 260 | 2020-11-01 | 722 | -18 | 748 | 720 | 740 | 272 | 43319 | 31561300 |
| 261 | 2020-10-29 | 740 | 1 | 754 | 738 | 739 | 312 | 43927 | 32742400 |
| 262 | 2020-10-28 | 739 | 21 | 739 | 725 | 718 | 295 | 62214 | 45505000 |
| 263 | 2020-10-22 | 718 | 6 | 720 | 709 | 712 | 288 | 67195 | 47946900 |
| 264 | 2020-10-21 | 712 | 7 | 719 | 707 | 705 | 268 | 52538 | 37348100 |
| 265 | 2020-10-20 | 705 | 0 | 714 | 704 | 705 | 239 | 33234 | 23469600 |
| 266 | 2020-10-19 | 705 | 1 | 709 | 704 | 704 | 173 | 21896 | 15457200 |
| 267 | 2020-10-18 | 704 | -7 | 721 | 702 | 711 | 168 | 19357 | 13698500 |
| 268 | 2020-10-15 | 711 | -2 | 720 | 710 | 713 | 151 | 12510 | 8917040 |
| 269 | 2020-10-14 | 713 | -4 | 717 | 709 | 717 | 197 | 23973 | 17093200 |
| 270 | 2020-10-13 | 717 | -3 | 720 | 715 | 720 | 117 | 13813 | 9904180 |
| 271 | 2020-10-12 | 720 | 5 | 725 | 709 | 715 | 184 | 25652 | 18343100 |
| 272 | 2020-10-11 | 715 | -6 | 724 | 715 | 721 | 209 | 23452 | 16825700 |
| 273 | 2020-10-08 | 721 | -1 | 730 | 720 | 722 | 195 | 27508 | 19922800 |
| 274 | 2020-10-07 | 722 | -6 | 728 | 720 | 728 | 228 | 28314 | 20469600 |
| 275 | 2020-10-06 | 728 | 0 | 732 | 721 | 728 | 108 | 15501 | 11276000 |
| 276 | 2020-10-05 | 728 | 0 | 739 | 726 | 728 | 138 | 20608 | 15023800 |
| 277 | 2020-10-04 | 728 | 0 | 735 | 728 | 728 | 180 | 19676 | 14380900 |
| 278 | 2020-10-01 | 728 | 8 | 734 | 720 | 720 | 108 | 8997 | 6527620 |
| 279 | 2020-09-30 | 720 | -4 | 730 | 719 | 724 | 125 | 10455 | 7538560 |
| 280 | 2020-09-29 | 724 | -8 | 730 | 722 | 732 | 145 | 15563 | 11276200 |
| 281 | 2020-09-28 | 732 | 0 | 735 | 726 | 732 | 94 | 12493 | 9142150 |
| 282 | 2020-09-27 | 732 | 3 | 739 | 726 | 729 | 136 | 19903 | 14557900 |
| 283 | 2020-09-24 | 729 | -1 | 733 | 724 | 730 | 146 | 15955 | 11611100 |
| 284 | 2020-09-23 | 730 | -3 | 736 | 725 | 733 | 140 | 18384 | 13427700 |
| 285 | 2020-09-22 | 733 | -8 | 745 | 731 | 741 | 197 | 22895 | 16809700 |
| 286 | 2020-09-21 | 741 | -9 | 755 | 741 | 750 | 207 | 23841 | 17734500 |
| 287 | 2020-09-20 | 750 | 9 | 760 | 744 | 741 | 244 | 43675 | 32702600 |
| 288 | 2020-09-17 | 741 | 9 | 745 | 727 | 732 | 270 | 40742 | 29963800 |
| 289 | 2020-09-16 | 732 | 1 | 733 | 722 | 731 | 112 | 19331 | 14079100 |
| 290 | 2020-09-15 | 731 | -5 | 742 | 725 | 736 | 185 | 23366 | 17086300 |
| 291 | 2020-09-14 | 736 | 1 | 746 | 736 | 735 | 220 | 28557 | 21112100 |
| 292 | 2020-09-13 | 735 | 13 | 736 | 711 | 722 | 307 | 100536 | 72883800 |
| 293 | 2020-09-10 | 722 | -1 | 735 | 720 | 723 | 142 | 17505 | 12662400 |
| 294 | 2020-09-09 | 723 | -2 | 727 | 711 | 725 | 162 | 19782 | 14261900 |
| 295 | 2020-09-08 | 725 | 1 | 735 | 716 | 724 | 106 | 12123 | 8754280 |
| 296 | 2020-09-07 | 724 | -12 | 735 | 721 | 736 | 155 | 22672 | 16455500 |
| 297 | 2020-09-06 | 736 | -12 | 765 | 735 | 748 | 227 | 30374 | 22632600 |
| 298 | 2020-09-03 | 748 | 4 | 753 | 735 | 744 | 196 | 25366 | 18879100 |
| 299 | 2020-09-02 | 744 | 15 | 752 | 732 | 729 | 330 | 65830 | 48828800 |
| 300 | 2020-08-31 | 729 | 3 | 737 | 725 | 726 | 158 | 31676 | 23089200 |
| 301 | 2020-08-30 | 726 | -4 | 728 | 723 | 730 | 63 | 4510 | 3256510 |
| 302 | 2020-08-27 | 730 | -1 | 741 | 730 | 731 | 149 | 12725 | 9362420 |
| 303 | 2020-08-26 | 731 | 11 | 743 | 719 | 720 | 229 | 30013 | 21871600 |
| 304 | 2020-08-25 | 720 | 0 | 729 | 718 | 720 | 97 | 11127 | 8029040 |
| 305 | 2020-08-24 | 720 | 7 | 726 | 716 | 713 | 136 | 14184 | 10204800 |
| 306 | 2020-08-23 | 713 | 3 | 723 | 708 | 710 | 95 | 10729 | 7633330 |
| 307 | 2020-08-20 | 710 | 1 | 717 | 703 | 709 | 74 | 6260 | 4456270 |
| 308 | 2020-08-19 | 709 | -8 | 714 | 705 | 717 | 95 | 11798 | 8364880 |
| 309 | 2020-08-18 | 717 | 4 | 719 | 713 | 713 | 87 | 24756 | 17705000 |
| 310 | 2020-08-17 | 713 | 1 | 720 | 707 | 712 | 94 | 10939 | 7781360 |
| 311 | 2020-08-16 | 712 | -13 | 719 | 707 | 725 | 188 | 26192 | 18654300 |
| 312 | 2020-08-13 | 725 | -5 | 730 | 718 | 730 | 130 | 21518 | 15564400 |
| 313 | 2020-08-12 | 730 | 5 | 734 | 718 | 725 | 123 | 15587 | 11326400 |
| 314 | 2020-08-11 | 725 | -10 | 745 | 725 | 735 | 178 | 23489 | 17202300 |
| 315 | 2020-08-10 | 735 | 17 | 741 | 717 | 718 | 187 | 25556 | 18660500 |
| 316 | 2020-08-09 | 718 | 1 | 718 | 700 | 717 | 118 | 14862 | 10560600 |
| 317 | 2020-08-06 | 717 | -4 | 729 | 708 | 721 | 140 | 15448 | 11016700 |
| 318 | 2020-08-05 | 721 | -13 | 745 | 710 | 734 | 177 | 26135 | 18805100 |
| 319 | 2020-08-03 | 734 | 4 | 734 | 706 | 730 | 192 | 32457 | 23507300 |
| 320 | 2020-08-02 | 730 | -24 | 745 | 725 | 754 | 300 | 38890 | 28590400 |
| 321 | 2020-07-30 | 754 | 6 | 756 | 739 | 748 | 169 | 23942 | 17880700 |
| 322 | 2020-07-29 | 748 | -17 | 757 | 727 | 765 | 243 | 43196 | 32397400 |
| 323 | 2020-07-28 | 765 | -5 | 770 | 757 | 770 | 146 | 23246 | 17795200 |
| 324 | 2020-07-27 | 770 | 1 | 782 | 769 | 769 | 223 | 33183 | 25688900 |
| 325 | 2020-07-26 | 769 | 10 | 774 | 757 | 759 | 180 | 26268 | 20070500 |
| 326 | 2020-07-23 | 759 | 4 | 762 | 740 | 755 | 231 | 36388 | 27410700 |
| 327 | 2020-07-22 | 755 | -12 | 775 | 750 | 767 | 270 | 37256 | 28297500 |
| 328 | 2020-07-21 | 767 | -4 | 780 | 750 | 771 | 307 | 46784 | 35887900 |
| 329 | 2020-07-20 | 771 | 9 | 835 | 764 | 762 | 580 | 87498 | 68752600 |
| 330 | 2020-07-19 | 762 | 69 | 762 | 725 | 693 | 7 | 674 | 512195 |
| 331 | 2020-07-16 | 693 | 18 | 697 | 681 | 675 | 214 | 30949 | 21381500 |
| 332 | 2020-07-15 | 675 | 12 | 693 | 660 | 663 | 257 | 43128 | 28895400 |
| 333 | 2020-07-14 | 663 | 0 | 669 | 652 | 663 | 93 | 14617 | 9692310 |
| 334 | 2020-07-13 | 663 | 9 | 686 | 658 | 654 | 93 | 11375 | 7531950 |
| 335 | 2020-07-12 | 654 | 0 | 667 | 654 | 654 | 97 | 14973 | 9856500 |
| 336 | 2020-07-09 | 654 | -6 | 660 | 647 | 660 | 115 | 18410 | 12048400 |
| 337 | 2020-07-08 | 660 | -1 | 670 | 650 | 661 | 110 | 17497 | 11562400 |
| 338 | 2020-07-07 | 661 | 21 | 672 | 644 | 640 | 154 | 25857 | 17079900 |
| 339 | 2020-07-06 | 640 | 10 | 640 | 620 | 630 | 78 | 12727 | 8022790 |
| 340 | 2020-07-05 | 630 | 7 | 635 | 601 | 623 | 137 | 19370 | 12085000 |
| 341 | 2020-07-02 | 623 | -45 | 680 | 623 | 668 | 106 | 17469 | 11092400 |
| 342 | 2020-07-01 | 668 | 59 | 669 | 621 | 609 | 53 | 11225 | 7478040 |
| 343 | 2020-06-30 | 609 | 48 | 609 | 560 | 561 | 18 | 2524 | 1472590 |
| 344 | 2020-06-29 | 561 | -16 | 566 | 520 | 577 | 131 | 16005 | 8502790 |
| 345 | 2020-05-13 | 577 | -17 | 583 | 577 | 594 | 2 | 100 | 58000 |
| 346 | 2020-05-12 | 594 | -18 | 600 | 594 | 612 | 6 | 320 | 191280 |
| 347 | 2020-03-22 | 612 | -18 | 620 | 606 | 630 | 37 | 5866 | 3601280 |
| 348 | 2020-03-19 | 630 | 10 | 645 | 590 | 620 | 276 | 43107 | 26741300 |
| 349 | 2020-03-18 | 620 | -20 | 648 | 594 | 640 | 274 | 37433 | 23036500 |
| 350 | 2020-03-17 | 640 | -16 | 670 | 632 | 656 | 286 | 50623 | 32548000 |
| 351 | 2020-03-16 | 656 | 4 | 678 | 641 | 652 | 245 | 45835 | 30090600 |
| 352 | 2020-03-15 | 652 | -54 | 712 | 650 | 706 | 431 | 65534 | 44288000 |
| 353 | 2020-03-12 | 706 | -32 | 738 | 702 | 738 | 365 | 51067 | 36572300 |
| 354 | 2020-03-11 | 738 | 43 | 738 | 686 | 695 | 364 | 65770 | 46917600 |
| 355 | 2020-03-10 | 695 | -56 | 751 | 695 | 751 | 194 | 32287 | 23098700 |
| 356 | 2020-03-05 | 751 | -13 | 777 | 707 | 764 | 318 | 48163 | 35973900 |
| 357 | 2020-03-04 | 764 | -49 | 819 | 762 | 813 | 449 | 71316 | 55821400 |
| 358 | 2020-03-03 | 813 | 27 | 837 | 736 | 786 | 654 | 130142 | 103011000 |
| 359 | 2020-03-02 | 786 | -78 | 862 | 786 | 864 | 372 | 57994 | 48603600 |
| 360 | 2020-03-01 | 864 | -16 | 932 | 848 | 880 | 760 | 121923 | 107256000 |
| 361 | 2020-02-27 | 880 | 80 | 880 | 775 | 800 | 629 | 127927 | 106373000 |
| 362 | 2020-02-26 | 800 | 60 | 800 | 745 | 740 | 264 | 48869 | 37828000 |
| 363 | 2020-02-25 | 740 | 16 | 740 | 700 | 724 | 182 | 29348 | 21374700 |
| 364 | 2020-02-24 | 724 | -6 | 763 | 715 | 730 | 354 | 67174 | 49143400 |
| 365 | 2020-02-23 | 730 | 50 | 730 | 691 | 680 | 274 | 48160 | 34521800 |
| 366 | 2020-02-20 | 680 | 15 | 680 | 660 | 665 | 144 | 24088 | 16216300 |
| 367 | 2020-02-19 | 665 | -5 | 672 | 659 | 670 | 77 | 12346 | 8203120 |
| 368 | 2020-02-18 | 670 | 0 | 683 | 665 | 670 | 213 | 48150 | 32461300 |
| 369 | 2020-02-17 | 670 | 33 | 675 | 649 | 637 | 289 | 51892 | 34431100 |
| 370 | 2020-02-16 | 637 | -2 | 638 | 630 | 639 | 73 | 13546 | 8599240 |
| 371 | 2020-02-13 | 639 | -2 | 645 | 638 | 641 | 80 | 13289 | 8524070 |
| 372 | 2020-02-12 | 641 | -2 | 648 | 640 | 643 | 58 | 14522 | 9339980 |
| 373 | 2020-02-11 | 643 | 16 | 647 | 628 | 627 | 65 | 12893 | 8251600 |
| 374 | 2020-02-10 | 627 | -3 | 637 | 626 | 630 | 51 | 8871 | 5579360 |
| 375 | 2020-02-09 | 630 | -11 | 638 | 629 | 641 | 46 | 5808 | 3665020 |
| 376 | 2020-02-06 | 641 | -5 | 646 | 638 | 646 | 69 | 10379 | 6651150 |
| 377 | 2020-02-05 | 646 | 5 | 650 | 643 | 641 | 57 | 6916 | 4462930 |
| 378 | 2020-02-04 | 641 | -13 | 657 | 641 | 654 | 104 | 16025 | 10397200 |
| 379 | 2020-02-03 | 654 | -3 | 675 | 651 | 657 | 103 | 17963 | 11773200 |
| 380 | 2020-02-02 | 657 | 27 | 657 | 640 | 630 | 217 | 48254 | 31386700 |
| 381 | 2020-01-30 | 630 | 14 | 633 | 617 | 616 | 120 | 20431 | 12800900 |
| 382 | 2020-01-29 | 616 | 0 | 617 | 612 | 616 | 48 | 11351 | 6974560 |
| 383 | 2020-01-28 | 616 | 6 | 627 | 613 | 610 | 69 | 10643 | 6601640 |
| 384 | 2020-01-27 | 610 | 12 | 610 | 598 | 598 | 80 | 14545 | 8793900 |
| 385 | 2020-01-26 | 598 | -14 | 610 | 597 | 612 | 112 | 20795 | 12502600 |
| 386 | 2020-01-23 | 612 | -5 | 622 | 610 | 617 | 74 | 9960 | 6120820 |
| 387 | 2020-01-22 | 617 | -11 | 633 | 617 | 628 | 74 | 16588 | 10338700 |
| 388 | 2020-01-21 | 628 | -5 | 634 | 622 | 633 | 115 | 16221 | 10181900 |
| 389 | 2020-01-20 | 633 | -9 | 654 | 620 | 642 | 148 | 20518 | 13089200 |
| 390 | 2020-01-19 | 642 | 13 | 645 | 633 | 629 | 165 | 25366 | 16233400 |
| 391 | 2020-01-16 | 629 | 15 | 637 | 615 | 614 | 172 | 27215 | 17120600 |
| 392 | 2020-01-15 | 614 | 18 | 617 | 595 | 596 | 96 | 36287 | 21774200 |
| 393 | 2020-01-14 | 596 | -8 | 605 | 585 | 604 | 81 | 14918 | 8922910 |
| 394 | 2020-01-13 | 604 | 8 | 619 | 603 | 596 | 125 | 17247 | 10535800 |
| 395 | 2020-01-12 | 596 | 10 | 599 | 589 | 586 | 83 | 11654 | 6929950 |
| 396 | 2020-01-09 | 586 | 1 | 591 | 580 | 585 | 69 | 10461 | 6124220 |
| 397 | 2020-01-08 | 585 | 0 | 603 | 577 | 585 | 142 | 21330 | 12593600 |
| 398 | 2020-01-07 | 585 | 27 | 588 | 563 | 558 | 192 | 25260 | 14631200 |
| 399 | 2020-01-06 | 558 | 16 | 563 | 550 | 542 | 147 | 25500 | 14244600 |
| 400 | 2020-01-05 | 542 | 15 | 546 | 527 | 527 | 84 | 12317 | 6608390 |
| 401 | 2020-01-02 | 527 | 2 | 530 | 524 | 525 | 37 | 6472 | 3401210 |
| 402 | 2020-01-01 | 525 | 0 | 525 | 523 | 525 | 25 | 3613 | 1893450 |
| 403 | 2019-12-31 | 525 | 3 | 530 | 520 | 522 | 41 | 5124 | 2682430 |
| 404 | 2019-12-30 | 522 | -3 | 522 | 517 | 525 | 49 | 7122 | 3696800 |
| 405 | 2019-12-29 | 525 | -2 | 528 | 525 | 527 | 33 | 4555 | 2392730 |
| 406 | 2019-12-26 | 527 | 1 | 527 | 525 | 526 | 24 | 3503 | 1842530 |
| 407 | 2019-12-25 | 526 | 0 | 528 | 525 | 526 | 28 | 3940 | 2072840 |
| 408 | 2019-12-24 | 526 | -3 | 533 | 526 | 529 | 55 | 7312 | 3868940 |
| 409 | 2019-12-23 | 529 | 3 | 536 | 526 | 526 | 48 | 6140 | 3246580 |
| 410 | 2019-12-22 | 526 | -15.9 | 532 | 525 | 541.9 | 50 | 5771 | 3041540 |
| 411 | 2019-12-19 | 569 | -1 | 581 | 567 | 570 | 114 | 15255 | 8710280 |
| 412 | 2019-12-18 | 570 | -3 | 575 | 570 | 573 | 45 | 6042 | 3457180 |
| 413 | 2019-12-17 | 573 | -2 | 576 | 567 | 575 | 43 | 7248 | 4146080 |
| 414 | 2019-12-16 | 575 | -1 | 579 | 568 | 576 | 53 | 15557 | 8906280 |
| 415 | 2019-12-15 | 576 | 13 | 583 | 563 | 563 | 94 | 13964 | 7998140 |
| 416 | 2019-12-12 | 563 | 0 | 572 | 560 | 563 | 63 | 11230 | 6323200 |
| 417 | 2019-12-11 | 563 | 7 | 564 | 560 | 556 | 42 | 4648 | 2612520 |
| 418 | 2019-12-10 | 556 | 5 | 569 | 550 | 551 | 45 | 5522 | 3074250 |
| 419 | 2019-12-09 | 551 | 5 | 556 | 541 | 546 | 41 | 6160 | 3400010 |
| 420 | 2019-12-08 | 546 | 0 | 550 | 543 | 546 | 49 | 7268 | 3967150 |
| 421 | 2019-12-05 | 546 | 0 | 552 | 543 | 546 | 31 | 4586 | 2512140 |
| 422 | 2019-12-04 | 546 | 5 | 551 | 542 | 541 | 22 | 3713 | 2019360 |
| 423 | 2019-12-03 | 541 | 2 | 543 | 537 | 539 | 21 | 5510 | 2978980 |
| 424 | 2019-12-02 | 539 | 2 | 541 | 537 | 537 | 25 | 4883 | 2632000 |
| 425 | 2019-12-01 | 537 | -8 | 547 | 537 | 545 | 45 | 6835 | 3712320 |
| 426 | 2019-11-28 | 545 | 0 | 553 | 543 | 545 | 38 | 7980 | 4349350 |
| 427 | 2019-11-27 | 545 | 5 | 549 | 538 | 540 | 24 | 4137 | 2236020 |
| 428 | 2019-11-26 | 540 | 2 | 541 | 535 | 538 | 44 | 6640 | 3571230 |
| 429 | 2019-11-25 | 538 | -1 | 539 | 529 | 539 | 62 | 9179 | 4911160 |
| 430 | 2019-11-24 | 539 | -9 | 545 | 537 | 548 | 65 | 9573 | 5177370 |
| 431 | 2019-11-21 | 548 | -7 | 551 | 548 | 555 | 38 | 4642 | 2549880 |
| 432 | 2019-11-20 | 555 | 4 | 562 | 551 | 551 | 33 | 9828 | 5429820 |
| 433 | 2019-11-19 | 551 | -2 | 563 | 551 | 553 | 31 | 2490 | 1374130 |
| 434 | 2019-11-18 | 553 | -2 | 554 | 551 | 555 | 40 | 7385 | 4079330 |
| 435 | 2019-11-17 | 555 | 0 | 555 | 551 | 555 | 23 | 5668 | 3128990 |
| 436 | 2019-11-14 | 555 | 4 | 560 | 551 | 551 | 21 | 2473 | 1367380 |
| 437 | 2019-11-13 | 551 | -1 | 555 | 550 | 552 | 16 | 3198 | 1763600 |
| 438 | 2019-11-12 | 552 | -3 | 565 | 550 | 555 | 23 | 3189 | 1758390 |
| 439 | 2019-11-11 | 555 | -2 | 565 | 550 | 557 | 60 | 9574 | 5300770 |
| 440 | 2019-11-10 | 557 | 0 | 567 | 552 | 557 | 48 | 5407 | 3000620 |
| 441 | 2019-11-07 | 557 | -4 | 567 | 557 | 561 | 36 | 5269 | 2946220 |
| 442 | 2019-11-06 | 561 | 4 | 567 | 556 | 557 | 46 | 7710 | 4298770 |
| 443 | 2019-11-05 | 557 | 0 | 560 | 535 | 557 | 63 | 26636 | 14646400 |
| 444 | 2019-11-04 | 557 | -2 | 560 | 550 | 559 | 45 | 4864 | 2684950 |
| 445 | 2019-11-03 | 559 | 1 | 559 | 553 | 558 | 33 | 5728 | 3180190 |
| 446 | 2019-10-31 | 558 | 1 | 560 | 553 | 557 | 49 | 6763 | 3761210 |
| 447 | 2019-10-24 | 557 | 7 | 560 | 550 | 550 | 59 | 13345 | 7390680 |
| 448 | 2019-10-23 | 550 | 4 | 550 | 545 | 546 | 34 | 3421 | 1874290 |
| 449 | 2019-10-22 | 546 | 1 | 547 | 540 | 545 | 54 | 15964 | 8698020 |
| 450 | 2019-10-21 | 545 | -4 | 555 | 545 | 549 | 62 | 7786 | 4256110 |
| 451 | 2019-10-20 | 549 | 2 | 550 | 539 | 547 | 70 | 13579 | 7354600 |
| 452 | 2019-10-17 | 547 | 1 | 553 | 546 | 546 | 59 | 5884 | 3226670 |
| 453 | 2019-10-16 | 546 | -8 | 553 | 545 | 554 | 104 | 13000 | 7124600 |
| 454 | 2019-10-15 | 554 | -6 | 559 | 550 | 560 | 70 | 7903 | 4378220 |
| 455 | 2019-10-14 | 560 | -14 | 580 | 550 | 574 | 90 | 8061 | 4516760 |
| 456 | 2019-10-10 | 574 | -1 | 584 | 574 | 575 | 18 | 1735 | 998535 |
| 457 | 2019-10-03 | 575 | 3 | 575 | 570 | 572 | 35 | 8050 | 4620690 |
| 458 | 2019-10-02 | 572 | -5 | 576 | 570 | 577 | 43 | 6655 | 3818570 |
| 459 | 2019-10-01 | 577 | 12 | 579 | 566 | 565 | 43 | 6075 | 3470130 |
| 460 | 2019-09-30 | 565 | 11 | 567 | 550 | 554 | 38 | 6264 | 3481370 |
| 461 | 2019-09-29 | 554 | -3 | 561 | 551 | 557 | 57 | 5665 | 3142630 |
| 462 | 2019-09-26 | 557 | -1 | 562 | 555 | 558 | 47 | 4972 | 2773400 |
| 463 | 2019-09-25 | 558 | -7 | 564 | 553 | 565 | 43 | 5587 | 3119730 |
| 464 | 2019-09-24 | 565 | -4 | 567 | 560 | 569 | 19 | 4415 | 2493690 |
| 465 | 2019-09-23 | 569 | 1 | 571 | 565 | 568 | 32 | 2297 | 1304970 |
| 466 | 2019-09-22 | 568 | -7 | 574 | 564 | 575 | 49 | 6599 | 3749990 |
| 467 | 2019-09-19 | 575 | -12 | 588 | 575 | 587 | 100 | 15447 | 8958210 |
| 468 | 2019-09-18 | 587 | 17 | 590 | 570 | 570 | 112 | 14171 | 8207270 |
| 469 | 2019-09-17 | 570 | 20 | 575 | 550 | 550 | 100 | 10125 | 5693720 |
| 470 | 2019-09-16 | 550 | -10 | 558 | 546 | 560 | 90 | 13354 | 7353070 |
| 471 | 2019-09-15 | 560 | -20 | 585 | 560 | 580 | 61 | 11531 | 6611820 |
| 472 | 2019-09-12 | 580 | -10 | 601 | 580 | 590 | 78 | 10357 | 6038840 |
| 473 | 2019-09-11 | 590 | -8 | 600 | 588 | 598 | 48 | 8523 | 5045610 |
| 474 | 2019-09-10 | 598 | -4 | 610 | 594 | 602 | 36 | 5414 | 3250560 |
| 475 | 2019-09-09 | 602 | -8 | 610 | 590 | 610 | 121 | 19909 | 11930100 |
| 476 | 2019-09-08 | 610 | -12 | 620 | 608 | 622 | 66 | 5239 | 3207290 |
| 477 | 2019-09-05 | 622 | -4 | 626 | 622 | 626 | 51 | 6963 | 4341100 |
| 478 | 2019-09-04 | 626 | 0 | 638 | 624 | 626 | 62 | 12249 | 7698550 |
| 479 | 2019-09-03 | 626 | 13 | 626 | 601 | 613 | 69 | 10507 | 6421490 |
| 480 | 2019-09-02 | 613 | -17 | 630 | 608 | 630 | 78 | 8783 | 5420830 |
| 481 | 2019-09-01 | 630 | -14 | 645 | 630 | 644 | 60 | 9999 | 6364870 |
| 482 | 2019-08-29 | 644 | 0 | 647 | 641 | 644 | 43 | 7637 | 4921840 |
| 483 | 2019-08-28 | 644 | -6 | 660 | 644 | 650 | 29 | 2847 | 1839320 |
| 484 | 2019-08-27 | 650 | 2 | 660 | 648 | 648 | 44 | 7271 | 4728460 |
| 485 | 2019-08-26 | 648 | -7 | 650 | 645 | 655 | 50 | 10637 | 6883280 |
| 486 | 2019-08-25 | 655 | 6 | 655 | 645 | 649 | 47 | 6018 | 3906420 |
| 487 | 2019-08-22 | 649 | -2 | 660 | 648 | 651 | 56 | 6797 | 4441510 |
| 488 | 2019-08-21 | 651 | 1 | 655 | 646 | 650 | 30 | 2284 | 1482430 |
| 489 | 2019-08-20 | 650 | -1 | 653 | 647 | 651 | 33 | 3043 | 1976220 |
| 490 | 2019-08-19 | 651 | 9 | 658 | 642 | 642 | 58 | 7588 | 4927820 |
| 491 | 2019-08-18 | 642 | 1 | 661 | 641 | 641 | 63 | 8553 | 5531270 |
| 492 | 2019-08-15 | 641 | -6 | 648 | 641 | 647 | 25 | 2293 | 1477530 |
| 493 | 2019-08-14 | 647 | -8 | 655 | 647 | 655 | 34 | 3884 | 2525810 |
| 494 | 2019-08-13 | 655 | -2 | 657 | 653 | 657 | 37 | 8123 | 5320550 |
| 495 | 2019-08-12 | 657 | -10 | 665 | 654 | 667 | 29 | 5983 | 3932700 |
| 496 | 2019-08-11 | 667 | 14 | 667 | 650 | 653 | 63 | 9429 | 6143070 |
| 497 | 2019-08-08 | 653 | 1 | 664 | 651 | 652 | 34 | 4380 | 2862740 |
| 498 | 2019-08-07 | 652 | 0 | 656 | 648 | 652 | 52 | 9628 | 6269900 |
| 499 | 2019-08-06 | 652 | -6 | 656 | 650 | 658 | 67 | 12988 | 8467000 |
| 500 | 2019-08-05 | 658 | -2 | 663 | 657 | 660 | 45 | 5004 | 3295360 |
| 501 | 2019-08-04 | 660 | -4 | 669 | 656 | 664 | 72 | 16372 | 10831300 |
| 502 | 2019-08-01 | 664 | -2 | 670 | 660 | 666 | 54 | 10154 | 6742980 |
| 503 | 2019-07-31 | 666 | 4 | 669 | 662 | 662 | 21 | 2056 | 1367800 |
| 504 | 2019-07-30 | 662 | 1 | 666 | 661 | 661 | 29 | 3676 | 2436230 |
| 505 | 2019-07-29 | 661 | 1 | 666 | 658 | 660 | 36 | 5747 | 3803770 |
| 506 | 2019-07-28 | 660 | -13 | 667 | 660 | 673 | 71 | 15409 | 10204000 |
| 507 | 2019-07-25 | 673 | -8 | 680 | 672 | 681 | 64 | 7252 | 4894070 |
| 508 | 2019-07-24 | 681 | 3 | 689 | 677 | 678 | 70 | 10312 | 7026080 |
| 509 | 2019-07-23 | 678 | 9 | 680 | 672 | 669 | 49 | 8396 | 5683400 |
| 510 | 2019-07-22 | 669 | 3 | 672 | 666 | 666 | 33 | 12403 | 8276940 |
| 511 | 2019-07-21 | 666 | -9 | 688 | 666 | 675 | 53 | 5850 | 3914770 |
| 512 | 2019-07-18 | 675 | -2 | 683 | 674 | 677 | 47 | 8558 | 5790140 |
| 513 | 2019-07-17 | 677 | 11 | 680 | 668 | 666 | 52 | 17868 | 12002000 |
| 514 | 2019-07-16 | 666 | 3 | 696 | 664 | 663 | 56 | 7165 | 4789810 |
| 515 | 2019-07-15 | 663 | 1 | 670 | 660 | 662 | 57 | 10458 | 6935710 |
| 516 | 2019-07-14 | 662 | -4 | 666 | 660 | 666 | 38 | 5653 | 3750780 |
| 517 | 2019-07-11 | 666 | 7 | 666 | 655 | 659 | 58 | 9384 | 6211370 |
| 518 | 2019-07-10 | 659 | 5 | 664 | 648 | 654 | 47 | 6522 | 4295210 |
| 519 | 2019-07-09 | 654 | 9 | 654 | 647 | 645 | 53 | 7805 | 5071440 |
| 520 | 2019-07-08 | 645 | -5 | 650 | 643 | 650 | 60 | 5075 | 3277160 |
| 521 | 2019-07-07 | 650 | -10 | 655 | 648 | 660 | 86 | 8377 | 5449660 |
| 522 | 2019-07-04 | 660 | -5 | 666 | 658 | 665 | 40 | 5746 | 3794270 |
| 523 | 2019-07-03 | 665 | 9 | 666 | 654 | 656 | 44 | 7506 | 4949470 |
| 524 | 2019-07-02 | 656 | 1 | 656 | 649 | 655 | 39 | 7934 | 5187710 |
| 525 | 2019-07-01 | 655 | 2 | 658 | 645 | 653 | 57 | 7997 | 5206460 |
| 526 | 2019-06-30 | 653 | -10 | 665 | 653 | 663 | 56 | 11001 | 7272900 |
| 527 | 2019-06-27 | 663 | -4 | 669 | 663 | 667 | 60 | 14844 | 9867690 |
| 528 | 2019-06-26 | 667 | 2 | 667 | 660 | 665 | 52 | 9076 | 6022170 |
| 529 | 2019-06-25 | 665 | 0 | 667 | 663 | 665 | 31 | 6655 | 4421160 |
| 530 | 2019-06-24 | 665 | 3 | 667 | 660 | 662 | 42 | 6968 | 4621900 |
| 531 | 2019-06-23 | 662 | -4 | 665 | 659 | 666 | 53 | 7224 | 4783920 |
| 532 | 2019-06-20 | 666 | 5 | 666 | 660 | 661 | 43 | 5374 | 3562550 |
| 533 | 2019-06-19 | 661 | 1 | 662 | 650 | 660 | 39 | 5172 | 3410310 |
| 534 | 2019-06-18 | 660 | 3 | 663 | 657 | 657 | 49 | 7881 | 5210300 |
| 535 | 2019-06-17 | 657 | -3 | 665 | 655 | 660 | 66 | 10285 | 6789370 |
| 536 | 2019-06-16 | 660 | -3 | 665 | 658 | 663 | 70 | 9672 | 6396870 |
| 537 | 2019-06-13 | 663 | -1 | 666 | 656 | 664 | 60 | 10377 | 6859980 |
| 538 | 2019-06-12 | 664 | -1 | 665 | 658 | 665 | 60 | 5592 | 3695570 |
| 539 | 2019-06-11 | 665 | 4 | 669 | 660 | 661 | 61 | 8072 | 5364640 |
| 540 | 2019-06-10 | 661 | -6 | 666 | 660 | 667 | 66 | 11649 | 7708390 |
| 541 | 2019-06-06 | 667 | 1 | 670 | 664 | 666 | 55 | 13692 | 9112910 |
| 542 | 2019-06-04 | 666 | -5 | 673 | 665 | 671 | 75 | 15798 | 10551700 |
| 543 | 2019-06-03 | 671 | 0 | 675 | 666 | 671 | 63 | 17048 | 11399500 |
| 544 | 2019-06-02 | 671 | -6 | 688 | 671 | 677 | 74 | 10476 | 7086400 |
| 545 | 2019-05-30 | 677 | 3 | 707 | 677 | 674 | 207 | 41142 | 28306300 |
| 546 | 2019-05-29 | 674 | 8 | 681 | 667 | 666 | 76 | 15565 | 10454000 |
| 547 | 2019-05-28 | 666 | 7 | 681 | 657 | 659 | 54 | 8888 | 5929630 |
| 548 | 2019-05-27 | 659 | 0 | 666 | 654 | 659 | 48 | 5876 | 3889530 |
| 549 | 2019-05-26 | 659 | -6 | 666 | 657 | 665 | 66 | 13481 | 8933960 |
| 550 | 2019-05-23 | 665 | -6 | 679 | 659 | 671 | 83 | 13375 | 8879220 |
| 551 | 2019-05-22 | 671 | 0 | 675 | 669 | 671 | 67 | 9708 | 6514350 |
| 552 | 2019-05-21 | 671 | 9 | 675 | 658 | 662 | 55 | 8562 | 5698550 |
| 553 | 2019-05-20 | 662 | -11 | 675 | 662 | 673 | 54 | 8935 | 5955540 |
| 554 | 2019-05-19 | 673 | -4 | 685 | 672 | 677 | 40 | 5550 | 3742110 |
| 555 | 2019-05-16 | 677 | -3 | 686 | 673 | 680 | 67 | 9971 | 6750960 |
| 556 | 2019-05-15 | 680 | 6 | 690 | 670 | 674 | 99 | 17835 | 12154200 |
| 557 | 2019-05-14 | 674 | 6 | 680 | 669 | 668 | 68 | 11593 | 7814650 |
| 558 | 2019-05-13 | 668 | 1 | 675 | 667 | 667 | 59 | 8500 | 5692480 |
| 559 | 2019-05-12 | 667 | 2 | 670 | 655 | 665 | 60 | 10480 | 6942500 |
| 560 | 2019-05-09 | 665 | -1 | 670 | 655 | 666 | 52 | 6560 | 4347920 |
| 561 | 2019-05-08 | 666 | -9 | 675 | 664 | 675 | 51 | 8697 | 5795370 |
| 562 | 2019-05-07 | 675 | 0 | 688 | 666 | 675 | 124 | 25417 | 17116900 |
| 563 | 2019-05-06 | 675 | 28 | 675 | 645 | 647 | 164 | 24621 | 16091000 |
| 564 | 2019-05-05 | 647 | -9 | 659 | 646 | 656 | 123 | 16125 | 10495600 |
| 565 | 2019-05-02 | 656 | -9 | 664 | 656 | 665 | 72 | 10824 | 7126250 |
| 566 | 2019-04-30 | 665 | -1 | 666 | 656 | 666 | 70 | 12311 | 8139280 |
| 567 | 2019-04-29 | 666 | -4 | 673 | 650 | 670 | 104 | 12513 | 8330430 |
| 568 | 2019-04-28 | 670 | -1 | 683 | 670 | 671 | 161 | 21499 | 14551500 |
| 569 | 2019-04-25 | 671 | -8 | 685 | 668 | 679 | 174 | 27955 | 18945000 |
| 570 | 2019-04-24 | 679 | 8 | 704 | 670 | 671 | 102 | 13729 | 9311560 |
| 571 | 2019-04-23 | 671 | 1 | 681 | 660 | 670 | 158 | 25785 | 17264500 |
| 572 | 2019-04-22 | 670 | -10 | 692 | 651 | 680 | 298 | 46587 | 31684300 |
| 573 | 2019-04-21 | 680 | 49 | 680 | 631 | 631 | 180 | 26774 | 17430500 |
| 574 | 2019-04-18 | 631 | 11 | 634 | 612 | 620 | 133 | 25005 | 15595200 |
| 575 | 2019-04-17 | 620 | 6 | 625 | 609 | 614 | 101 | 15966 | 9844410 |
| 576 | 2019-04-16 | 614 | 11 | 614 | 601 | 603 | 65 | 10002 | 6084050 |
| 577 | 2019-04-15 | 603 | 3 | 611 | 600 | 600 | 44 | 3588 | 2168000 |
| 578 | 2019-04-11 | 600 | -3 | 606 | 599 | 603 | 106 | 12840 | 7716300 |
| 579 | 2019-04-10 | 603 | -4 | 610 | 599 | 607 | 62 | 6200 | 3735060 |
| 580 | 2019-04-09 | 607 | -1 | 620 | 601 | 608 | 99 | 15777 | 9567540 |
| 581 | 2019-04-08 | 608 | -6 | 622 | 602 | 614 | 177 | 27111 | 16639400 |
| 582 | 2019-04-07 | 614 | 18 | 615 | 595 | 596 | 116 | 26188 | 15780700 |
| 583 | 2019-04-04 | 596 | 4 | 602 | 591 | 592 | 98 | 19345 | 11576800 |
| 584 | 2019-04-03 | 592 | 0 | 600 | 585 | 592 | 129 | 20165 | 12010900 |
| 585 | 2019-04-02 | 592 | 19 | 599 | 579 | 573 | 193 | 27532 | 16211300 |
| 586 | 2019-04-01 | 573 | 12 | 580 | 556 | 561 | 142 | 19974 | 11397000 |
| 587 | 2019-03-31 | 561 | 3 | 565 | 558 | 558 | 87 | 10611 | 5940650 |
| 588 | 2019-03-28 | 558 | 2 | 563 | 555 | 556 | 69 | 9837 | 5472860 |
| 589 | 2019-03-27 | 556 | 1 | 558 | 553 | 555 | 34 | 4604 | 2554680 |
| 590 | 2019-03-26 | 555 | 2 | 555 | 548 | 553 | 53 | 8320 | 4590800 |
| 591 | 2019-03-25 | 553 | -2 | 558 | 548 | 555 | 72 | 10124 | 5599530 |
| 592 | 2019-03-24 | 555 | 3 | 557 | 546 | 552 | 84 | 10437 | 5753230 |
| 593 | 2019-03-21 | 552 | 4 | 555 | 546 | 548 | 90 | 13678 | 7512990 |
| 594 | 2019-03-19 | 548 | -8 | 557 | 547 | 556 | 51 | 5077 | 2800980 |
| 595 | 2019-03-18 | 556 | 2 | 565 | 550 | 554 | 143 | 22238 | 12432500 |
| 596 | 2019-03-17 | 554 | 14 | 554 | 542 | 540 | 117 | 16079 | 8848340 |
| 597 | 2019-03-14 | 540 | 4 | 545 | 527 | 536 | 44 | 8693 | 4674690 |
| 598 | 2019-03-13 | 536 | -7 | 550 | 536 | 543 | 124 | 15729 | 8524430 |
| 599 | 2019-03-12 | 543 | 18 | 546 | 525 | 525 | 132 | 17348 | 9332070 |
| 600 | 2019-03-11 | 525 | 5 | 530 | 518 | 520 | 106 | 15129 | 7945160 |
| 601 | 2019-03-10 | 520 | 2 | 523 | 516 | 518 | 24 | 12636 | 6533660 |
| 602 | 2019-03-07 | 518 | 4 | 520 | 512 | 514 | 57 | 6312 | 3262370 |
| 603 | 2019-03-06 | 514 | 5 | 514 | 509 | 509 | 68 | 8453 | 4325570 |
| 604 | 2019-03-05 | 509 | -1 | 510 | 506 | 510 | 44 | 4488 | 2277430 |
| 605 | 2019-03-03 | 510 | 3 | 513 | 506 | 507 | 64 | 8267 | 4209870 |
| 606 | 2019-02-27 | 507 | 0 | 512 | 507 | 507 | 29 | 3756 | 1913950 |
| 607 | 2019-02-26 | 507 | -3 | 510 | 505 | 510 | 34 | 3546 | 1796350 |
| 608 | 2019-02-25 | 510 | 4 | 510 | 505 | 506 | 30 | 3948 | 2005350 |
| 609 | 2019-02-24 | 506 | -2 | 511 | 505 | 508 | 46 | 3721 | 1883570 |
| 610 | 2019-02-21 | 508 | 0 | 511 | 503 | 508 | 36 | 3521 | 1783640 |
| 611 | 2019-02-20 | 508 | -7 | 525 | 505 | 515 | 35 | 3493 | 1786700 |
| 612 | 2019-02-19 | 515 | 11 | 515 | 503 | 504 | 64 | 8474 | 4303050 |
| 613 | 2019-02-18 | 504 | 0 | 508 | 503 | 504 | 45 | 6013 | 3029340 |
| 614 | 2019-02-17 | 504 | -1 | 512 | 501 | 505 | 79 | 8295 | 4189670 |
| 615 | 2019-02-14 | 505 | -5 | 513 | 504 | 510 | 65 | 7955 | 4021650 |
| 616 | 2019-02-13 | 510 | -3 | 515 | 508 | 513 | 64 | 9605 | 4902200 |
| 617 | 2019-02-12 | 513 | -3 | 517 | 508 | 516 | 44 | 4310 | 2214620 |
| 618 | 2019-02-11 | 516 | 0 | 517 | 509 | 516 | 49 | 4275 | 2203800 |
| 619 | 2019-02-10 | 516 | -2 | 520 | 512 | 518 | 30 | 2695 | 1390710 |
| 620 | 2019-02-07 | 518 | 1 | 520 | 512 | 517 | 28 | 2279 | 1175180 |
| 621 | 2019-02-06 | 517 | -1 | 520 | 517 | 518 | 40 | 5273 | 2735400 |
| 622 | 2019-02-05 | 518 | 1 | 520 | 516 | 517 | 32 | 4625 | 2396850 |
| 623 | 2019-02-04 | 517 | -6 | 526 | 517 | 523 | 72 | 10619 | 5514900 |
| 624 | 2019-02-03 | 523 | -1 | 524 | 520 | 524 | 42 | 16686 | 8719080 |
| 625 | 2019-01-31 | 524 | -1 | 528 | 524 | 525 | 44 | 4278 | 2247340 |
| 626 | 2019-01-30 | 525 | 3 | 528 | 522 | 522 | 31 | 3558 | 1869870 |
| 627 | 2019-01-29 | 522 | -5 | 530 | 521 | 527 | 43 | 3928 | 2057050 |
| 628 | 2019-01-28 | 527 | 5 | 534 | 522 | 522 | 22 | 1234 | 647909 |
| 629 | 2019-01-27 | 522 | -5 | 527 | 522 | 527 | 79 | 8632 | 4518790 |
| 630 | 2019-01-24 | 527 | -1 | 535 | 525 | 528 | 60 | 8744 | 4621520 |
| 631 | 2019-01-23 | 528 | -2 | 532 | 522 | 530 | 65 | 13607 | 7148230 |
| 632 | 2019-01-22 | 530 | 0 | 535 | 529 | 530 | 24 | 2888 | 1533000 |
| 633 | 2019-01-21 | 530 | 0 | 530 | 520 | 530 | 45 | 7886 | 4135810 |
| 634 | 2019-01-20 | 530 | 0 | 535 | 527 | 530 | 42 | 6243 | 3299400 |
| 635 | 2019-01-17 | 530 | -3 | 535 | 528 | 533 | 55 | 7974 | 4222960 |
| 636 | 2019-01-16 | 533 | -1 | 538 | 532 | 534 | 53 | 6112 | 3267730 |
| 637 | 2019-01-15 | 534 | 0 | 541 | 533 | 534 | 38 | 7057 | 3776390 |
| 638 | 2019-01-14 | 534 | 3 | 535 | 531 | 531 | 31 | 5086 | 2714610 |
| 639 | 2019-01-13 | 531 | -5 | 536 | 531 | 536 | 38 | 6412 | 3413830 |
| 640 | 2019-01-10 | 536 | 4 | 537 | 532 | 532 | 31 | 5665 | 3031050 |
| 641 | 2019-01-09 | 532 | 1 | 535 | 531 | 531 | 43 | 8224 | 4373160 |
| 642 | 2019-01-08 | 531 | -1 | 534 | 530 | 532 | 57 | 11066 | 5879330 |
| 643 | 2019-01-07 | 532 | 0 | 540 | 528 | 532 | 63 | 9134 | 4860060 |
| 644 | 2019-01-06 | 532 | -3 | 540 | 530 | 535 | 60 | 6675 | 3556370 |
| 645 | 2019-01-03 | 535 | -7 | 545 | 535 | 542 | 32 | 2919 | 1569060 |
| 646 | 2019-01-02 | 542 | 4 | 548 | 538 | 538 | 17 | 4507 | 2458300 |
| 647 | 2019-01-01 | 538 | -1 | 548 | 536 | 539 | 41 | 5264 | 2846530 |
| 648 | 2018-12-31 | 539 | -9 | 552 | 538 | 548 | 45 | 4713 | 2558150 |
| 649 | 2018-12-30 | 548 | -2 | 559 | 546 | 550 | 71 | 7456 | 4106000 |
| 650 | 2018-12-27 | 550 | 2 | 562 | 548 | 548 | 126 | 24019 | 13355700 |
| 651 | 2018-12-26 | 548 | 8 | 549 | 540 | 540 | 76 | 20668 | 11255500 |
| 652 | 2018-12-25 | 540 | 0 | 549 | 535 | 540 | 33 | 3165 | 1700720 |
| 653 | 2018-12-24 | 540 | -4 | 545 | 536 | 544 | 44 | 8169 | 4413470 |
| 654 | 2018-12-23 | 544 | 13 | 551 | 531 | 531 | 92 | 13958 | 7576640 |
| 655 | 2018-12-20 | 531 | -5 | 546 | 531 | 536 | 46 | 5302 | 2855480 |
| 656 | 2018-12-19 | 536 | 0 | 539 | 528 | 536 | 39 | 5701 | 3046330 |
| 657 | 2018-12-18 | 536 | -4 | 544 | 530 | 540 | 47 | 5752 | 3088100 |
| 658 | 2018-12-17 | 540 | 4 | 553 | 536 | 536 | 53 | 6440 | 3480660 |
| 659 | 2018-12-16 | 536 | 10 | 544 | 526 | 526 | 64 | 7748 | 4164720 |
| 660 | 2018-12-12 | 528 | -13 | 541 | 517 | 541 | 63 | 6139 | 3190370 |
| 661 | 2018-12-11 | 541 | 8 | 543 | 533 | 533 | 128 | 17169 | 9231880 |
| 662 | 2018-12-10 | 533 | -1 | 545 | 533 | 534 | 74 | 10155 | 5443920 |
| 663 | 2018-12-09 | 534 | 10 | 536 | 524 | 524 | 37 | 6918 | 3656180 |
| 664 | 2018-12-06 | 524 | 1 | 525 | 515 | 523 | 60 | 8027 | 4185070 |
| 665 | 2018-12-05 | 523 | -7 | 530 | 520 | 530 | 56 | 6903 | 3604580 |
| 666 | 2018-12-04 | 530 | 10 | 530 | 520 | 520 | 54 | 6316 | 3320710 |
| 667 | 2018-12-03 | 520 | -6 | 530 | 520 | 526 | 87 | 9469 | 4975000 |
| 668 | 2018-12-02 | 526 | -3.49 | 529.49 | 520 | 529.49 | 79 | 10495 | 5477680 |
| 669 | 2018-11-28 | 534 | -4.37 | 542 | 532 | 538.37 | 44 | 8425 | 4508970 |
| 670 | 2018-11-27 | 538.37 | 0.37 | 541 | 537 | 538 | 44 | 4234 | 2281670 |
| 671 | 2018-11-25 | 533.79 | -11.21 | 545 | 531 | 545 | 83 | 14020 | 7490860 |
| 672 | 2018-11-22 | 545 | -6 | 554 | 545 | 551 | 53 | 5879 | 3219500 |
| 673 | 2018-11-20 | 556 | -15 | 571 | 555 | 571 | 61 | 8242 | 4616950 |
| 674 | 2018-11-19 | 571 | -4 | 575 | 564 | 575 | 52 | 6522 | 3713420 |
| 675 | 2018-11-18 | 575 | -5 | 581 | 573 | 580 | 55 | 5274 | 3046600 |
| 676 | 2018-11-15 | 580 | -13 | 596 | 580 | 593 | 51 | 9417 | 5505010 |
| 677 | 2018-11-14 | 593 | 0 | 595 | 588 | 593 | 43 | 7189 | 4248900 |
| 678 | 2018-11-13 | 593 | 8 | 595 | 585 | 585 | 59 | 6226 | 3676800 |
| 679 | 2018-11-12 | 585 | 0 | 590 | 581 | 585 | 46 | 6510 | 3796260 |
| 680 | 2018-11-11 | 585 | -12 | 599 | 580 | 597 | 31 | 7069 | 4174480 |
| 681 | 2018-11-06 | 597 | 2 | 602 | 591 | 595 | 12 | 1045 | 625414 |
| 682 | 2018-11-05 | 595 | 4 | 596 | 590 | 591 | 70 | 9948 | 5905570 |
| 683 | 2018-11-04 | 591 | -34 | 613 | 587 | 625 | 261 | 42925 | 25494900 |
| 684 | 2018-11-01 | 625 | 5 | 625 | 617 | 620 | 63 | 7275 | 4522920 |
| 685 | 2018-10-31 | 620 | -7 | 635 | 620 | 627 | 50 | 6885 | 4308770 |
| 686 | 2018-10-30 | 627 | 2 | 628 | 623 | 625 | 41 | 7954 | 4969450 |
| 687 | 2018-10-29 | 625 | -8 | 635 | 624 | 633 | 49 | 5101 | 3205000 |
| 688 | 2018-10-28 | 633 | -4 | 640 | 627 | 637 | 37 | 4138 | 2609080 |
| 689 | 2018-10-25 | 637 | 0 | 640 | 637 | 637 | 32 | 4091 | 2611450 |
| 690 | 2018-10-24 | 637 | 1 | 637 | 630 | 636 | 37 | 4501 | 2846530 |
| 691 | 2018-10-23 | 636 | -1 | 644 | 635 | 637 | 16 | 1639 | 1046860 |
| 692 | 2018-10-22 | 637 | -4 | 650 | 637 | 641 | 36 | 4236 | 2720390 |
| 693 | 2018-10-21 | 641 | 2 | 644 | 640 | 639 | 8 | 918 | 588558 |
| 694 | 2018-10-15 | 639 | 5 | 645 | 635 | 634 | 61 | 6481 | 4152450 |
| 695 | 2018-10-14 | 634 | 3 | 642 | 630 | 631 | 34 | 2889 | 1831880 |
| 696 | 2018-10-11 | 631 | 7 | 634 | 624 | 624 | 25 | 1648 | 1035480 |
| 697 | 2018-10-10 | 624 | 3 | 632 | 619 | 621 | 44 | 8167 | 5066630 |
| 698 | 2018-10-09 | 621 | -4 | 627 | 621 | 625 | 82 | 10421 | 6501880 |
| 699 | 2018-10-08 | 625 | 2 | 628 | 620 | 623 | 75 | 11391 | 7116850 |
| 700 | 2018-10-07 | 623 | -8 | 632 | 623 | 631 | 82 | 9788 | 6135640 |
| 701 | 2018-10-04 | 631 | -4 | 641 | 630 | 635 | 84 | 12866 | 8134070 |
| 702 | 2018-10-03 | 635 | -3 | 640 | 630 | 638 | 65 | 10980 | 6962710 |
| 703 | 2018-10-02 | 638 | 3 | 644 | 630 | 635 | 56 | 11862 | 7538780 |
| 704 | 2018-10-01 | 635 | -5 | 648 | 630 | 640 | 119 | 13571 | 8643260 |
| 705 | 2018-09-30 | 640 | -4 | 655 | 640 | 644 | 92 | 9309 | 5992830 |
| 706 | 2018-09-27 | 644 | -6 | 655 | 644 | 650 | 143 | 23668 | 15295000 |
| 707 | 2018-09-26 | 650 | -4 | 657 | 643 | 654 | 145 | 21532 | 13978900 |
| 708 | 2018-09-25 | 654 | 2 | 670 | 652 | 651 | 157 | 31311 | 20523200 |
| 709 | 2018-09-23 | 651 | 0 | 658 | 642 | 651 | 81 | 20910 | 13551500 |
| 710 | 2018-09-20 | 651 | -9 | 660 | 651 | 660 | 70 | 9109 | 5951000 |
| 711 | 2018-09-18 | 660 | 0 | 665 | 659 | 660 | 47 | 4712 | 3111440 |
| 712 | 2018-09-17 | 660 | 0 | 665 | 658 | 660 | 75 | 8921 | 5889380 |
| 713 | 2018-09-16 | 660 | 7 | 668 | 655 | 653 | 59 | 10262 | 6795180 |
| 714 | 2018-09-13 | 653 | -7 | 662 | 652 | 660 | 102 | 15051 | 9881680 |
| 715 | 2018-09-12 | 660 | -2 | 663 | 658 | 662 | 36 | 3616 | 2389310 |
| 716 | 2018-09-11 | 662 | 2 | 663 | 660 | 660 | 37 | 4300 | 2843320 |
| 717 | 2018-09-10 | 660 | -13 | 673 | 657 | 673 | 43 | 7365 | 4869700 |
| 718 | 2018-09-09 | 673 | 13 | 673 | 652 | 660 | 40 | 6597 | 4361480 |
| 719 | 2018-09-06 | 660 | -5 | 676 | 657 | 665 | 98 | 12757 | 8472560 |
| 720 | 2018-09-05 | 665 | 8 | 673 | 656 | 657 | 79 | 12375 | 8225780 |
| 721 | 2018-09-04 | 657 | -6 | 663 | 652 | 663 | 67 | 7982 | 5263480 |
| 722 | 2018-09-03 | 663 | 5 | 664 | 648 | 658 | 84 | 11270 | 7399710 |
| 723 | 2018-09-02 | 658 | 0 | 662 | 654 | 658 | 59 | 8901 | 5852110 |
| 724 | 2018-08-30 | 658 | 4 | 661 | 642 | 654 | 44 | 4376 | 2862480 |
| 725 | 2018-08-29 | 654 | -6 | 658 | 648 | 660 | 62 | 6519 | 4266550 |
| 726 | 2018-08-28 | 660 | 5 | 665 | 655 | 655 | 51 | 6193 | 4083630 |
| 727 | 2018-08-26 | 655 | -3 | 660 | 653 | 658 | 39 | 5199 | 3403650 |
| 728 | 2018-08-23 | 658 | 0 | 664 | 652 | 658 | 56 | 5927 | 3879960 |
| 729 | 2018-08-22 | 658 | 4 | 665 | 654 | 654 | 29 | 2365 | 1559270 |
| 730 | 2018-08-21 | 654 | -11 | 662 | 650 | 665 | 53 | 6286 | 4128740 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-11 | 2 | 16 |
| 2 | 2021-10 | 8 | 9 |
| 3 | 2021-09 | 10 | 11 |
| 4 | 2021-08 | 6 | 14 |
| 5 | 2021-07 | 9 | 11 |
| 6 | 2021-06 | 8 | 14 |
| 7 | 2021-05 | 6 | 15 |
| 8 | 2021-04 | 6 | 13 |
| 9 | 2021-03 | 8 | 12 |
| 10 | 2021-02 | 10 | 10 |
| 11 | 2021-01 | 8 | 12 |
| 12 | 2020-12 | 11 | 12 |
| 13 | 2020-11 | 8 | 11 |
| 14 | 2020-10 | 7 | 11 |
| 15 | 2020-09 | 9 | 12 |
| 16 | 2020-08 | 11 | 10 |
| 17 | 2020-07 | 13 | 9 |
| 18 | 2020-06 | 1 | 1 |
| 19 | 2020-05 | 0 | 2 |
| 20 | 2020-03 | 4 | 10 |
| 21 | 2020-02 | 9 | 11 |
| 22 | 2020-01 | 13 | 9 |
| 23 | 2019-12 | 10 | 13 |
| 24 | 2019-11 | 6 | 14 |
| 25 | 2019-10 | 8 | 6 |
| 26 | 2019-09 | 5 | 17 |
| 27 | 2019-08 | 7 | 14 |
| 28 | 2019-07 | 15 | 8 |
| 29 | 2019-06 | 7 | 12 |
| 30 | 2019-05 | 9 | 12 |
| 31 | 2019-04 | 11 | 10 |
| 32 | 2019-03 | 15 | 4 |
| 33 | 2019-02 | 4 | 15 |
| 34 | 2019-01 | 6 | 17 |
| 35 | 2018-12 | 9 | 12 |
| 36 | 2018-11 | 5 | 11 |
| 37 | 2018-10 | 9 | 11 |
| 38 | 2018-09 | 6 | 13 |
| 39 | 2018-08 | 3 | 4 |
| S.N | Total | 302 | 428 |
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 | Everest Bank Limited(EBL) | 2nd Quarter 2075/2076 | 585 | 8,106,863 | 7,581,148 | 35.63 | 35.28 | 14.99 | 16.71 | 193.52 | 0.19 | 1,429,915 | |
| 2 | Everest Bank Limited(EBL) | 1st Quarter 2075/2076 | 585 | 8,106,863 | 8,634,742 | 31.56 | 31.25 | 20.25 | 18.87 | 206.51 | 0.21 | 633,373 | |
| 3 | Everest Bank Limited(EBL) | 4th Quarter 2074/2075 | 585 | 8,106,863.00 | 6,295,820.00 | 31.39 | 31.39 | 21.12 | 18.87 | 177.66 | 0.20 | 2,544,534.00 | |
| 4 | Everest Bank Limited(EBL) | 3rd Quarter 2074/2075 | 585 | 8,106,863 | 5,853,810 | 29.96 | 29.81 | 26.6 | 19.5 | 172.93 | 0.23 | 1,803,481 | |
| 5 | Everest Bank Limited(EBL) | 2nd Quarter 2074/2075 | 585 | 8,106,863 | 5,190,410 | 28.41 | 28.13 | 31.93 | 20.89 | 164.66 | 0.25 | 1,140,081 | |
| 6 | Everest Bank Limited(EBL) | 1st Quarter 2074/2075 | 585 | 6,115,235 | 6,678,253 | 35.22 | 34.76 | 35.29 | 16.71 | 210.65 | 0.26 | 531,474 | |
| 7 | Everest Bank Limited(EBL) | 4th Quarter 2073/2074 | 585 | 5,741,095 | 5,883,759 | 43.78 | 43.78 | 30.9 | 13.3 | 229.99 | 0.51 | 1,981,698 | |
| 8 | Everest Bank Limited(EBL) | 3rd Quarter 2073/2074 | 585 | 4,606,427.00 | 5,433,543.00 | 44.16 | 44.39 | 46.28 | 13.3 | 217.95 | 0.67 | 1,525,882.00 | |
| 9 | Everest Bank Limited(EBL) | 2nd Quarter 2073/2074 | 585 | 4,606,427.00 | 4,879,236.00 | 42.18 | 42.18 | 44.84 | 13.93 | 205.92 | 0.70 | 971,576.00 | |
| 10 | Everest Bank Limited(EBL) | 1st Quarter 2073/2074 | 585 | 2,742,604.00 | 6,383,001.00 | 77.13 | 74.88 | 47.53 | 7.8 | 332.73 | 0.36 | 513,421.00 | |
| 11 | Everest Bank Limited(EBL) | Annual Report 2072/2073 | 585 | 4,606,427 | 3,907,661 | 65.97 | 65.97 | 51.31 | 8.86 | 320.07 | 0.38 | 1,730,207 | |
| 12 | Everest Bank Limited(EBL) | 4th Quarter 2072/2073 | 585 | 2,742,604.00 | 5,869,615.00 | 65.97 | 63.09 | 51.31 | 9.29 | 314.01 | 0.38 | 1,730,241.00 | |
| 13 | Everest Bank Limited(EBL) | 3rd Quarter 2072/2073 | 585 | 2,742,604.00 | 5,356,825.00 | 61.47 | 59.07 | 47.67 | 9.92 | 304.26 | 0.63 | 1,209,053.00 | |
| 14 | Everest Bank Limited(EBL) | 2nd Quarter 2072/2073 | 585 | 2,742,604 | 4,901,548 | - | 54.97 | - | 10.64 | - | 0.67 | 753,775 | |
| 15 | Everest Bank Limited(EBL) | 1st Quarter 2072/2073 | 585 | 2,137,388.00 | 5,249,415.00 | 68.06 | 68.06 | 45.24 | 8.6 | 345.60 | 0.67 | 363,702.00 | |
| 16 | Everest Bank Limited(EBL) | Annual Report 2071/2072 | 585 | 2,742,604 | 4,147,773 | 78.04 | 78.04 | 27.17 | 7.5 | 335.6 | 0.66 | 1,574,352 | |
| 17 | Everest Bank Limited(EBL) | 4th Quarter 2071/2072 | 585 | 2,137,388.00 | 4,885,712.00 | 0.00 | 73.66 | 0.00 | 7.91 | 0.00 | 0.00 | 1,574,351.00 | |
| 18 | Everest Bank Limited(EBL) | 3rd Quarter 2071/2072 | 585 | 2,137,388.00 | 4,513,643.00 | 74.48 | 74.85 | 28.64 | 7.8 | 311.18 | 0.63 | 1,193,885.00 | |
| 19 | Everest Bank Limited(EBL) | 2nd Quarter 2071/2072 | 585 | 2,137,388.00 | 4,090,986.00 | 72.17 | 72.17 | 27.46 | 8.13 | 291.39 | 0.65 | 771,226.00 | |
| 20 | Everest Bank Limited(EBL) | 1st Quarter 2071/2072 | 585 | 2,137,388.00 | 3,710,897.00 | 73.20 | 73.2 | 26.11 | 8.01 | 283.95 | 0.63 | 391,137.00 | |
| 21 | Everest Bank Limited(EBL) | 4th Quarter 2070/2071 | 585 | 1,921,239.00 | 4,447,904.00 | 86.04 | 86.04 | 30.58 | 6.8 | 346.94 | 0.62 | 1,549,698.00 | |
| 22 | Everest Bank Limited(EBL) | 3rd Quarter 2070/2071 | 585 | 1,921,239.00 | 3,987,554.00 | 2,210.00 | 75.39 | 27.62 | 7.8 | 321.38 | 0.62 | 1,080,947.00 |