Nepal Stock Information
Stock Information and Tools
Himalayan General Insurance Co. Ltd (Based on 4th Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 909, Low 496 |
| Closing Avg | 429.23 |
| Weighted Avg | 467.64 |
| LTP | 718(-21.8) |
| Listed Shares | 1,10,03,367 |
| Paid Up Capital | 1,10,03,36,700 |
| Market Capitalization | 9,59,49,36,024 |
| Net Profit | 198,512 |
| EPS(Published) | 19.33 |
| EPS(Normal) | 19 |
| PE | 18.11 |
| PE (current) | 37.79 |
| Bonus Last Year | 3.00 |
| Cash Dividend | 3.75 |
| Right Share |
| Net Worth | 174.1 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-09-16 | 718 | -21.8 | 727 | 710 | 739.8 | 243 | 40550 | 28953500 |
| 2 | 2021-09-15 | 739.8 | -20.2 | 747 | 733 | 760 | 130 | 13617 | 10039200 |
| 3 | 2021-09-14 | 760 | 0 | 775 | 747 | 760 | 96 | 13415 | 10186200 |
| 4 | 2021-09-13 | 760 | -3.9 | 780 | 750 | 763.9 | 158 | 18024 | 13834400 |
| 5 | 2021-09-12 | 763.9 | 23.9 | 763.9 | 735 | 740 | 116 | 10337 | 7726290 |
| 6 | 2021-09-09 | 740 | 7 | 777 | 732.1 | 733 | 122 | 13972 | 10290800 |
| 7 | 2021-09-08 | 733 | -15 | 747 | 730 | 748 | 86 | 8766 | 6431940 |
| 8 | 2021-09-07 | 748 | -24 | 792 | 737 | 772 | 218 | 21111 | 15909300 |
| 9 | 2021-09-06 | 772 | 45.9 | 772 | 726 | 726.1 | 230 | 21772 | 16435300 |
| 10 | 2021-09-05 | 726.1 | -38.9 | 755 | 712 | 765 | 273 | 34204 | 25104900 |
| 11 | 2021-09-02 | 765 | -10 | 788 | 755 | 775 | 221 | 22202 | 17067500 |
| 12 | 2021-09-01 | 775 | -3 | 798 | 771 | 778 | 246 | 34548 | 26935700 |
| 13 | 2021-08-31 | 778 | -37 | 815 | 770 | 815 | 429 | 59980 | 47097200 |
| 14 | 2021-08-29 | 815 | -10 | 860 | 812 | 825 | 243 | 28431 | 23526000 |
| 15 | 2021-08-26 | 825 | -2 | 845 | 820 | 827 | 302 | 33214 | 27478400 |
| 16 | 2021-08-25 | 827 | -27 | 850 | 826 | 854 | 380 | 49223 | 41263300 |
| 17 | 2021-08-24 | 854 | -21 | 900 | 845 | 875 | 338 | 41816 | 36296900 |
| 18 | 2021-08-19 | 875 | 25 | 903 | 866 | 850 | 697 | 89197 | 78991800 |
| 19 | 2021-08-18 | 850 | 18 | 896 | 836 | 832 | 250 | 36172 | 30916800 |
| 20 | 2021-08-17 | 832 | -11 | 850 | 830 | 843 | 214 | 25041 | 20975600 |
| 21 | 2021-08-16 | 843 | -10 | 857 | 839 | 853 | 141 | 17594 | 14879500 |
| 22 | 2021-08-15 | 853 | -45 | 890 | 840 | 898 | 504 | 79325 | 68018900 |
| 23 | 2021-08-12 | 898 | -10 | 982 | 890 | 908 | 1039 | 124673 | 113884000 |
| 24 | 2021-08-11 | 908 | 38 | 918 | 870.2 | 870 | 913 | 142076 | 128128000 |
| 25 | 2021-08-10 | 870 | 8 | 883 | 860 | 862 | 234 | 52516 | 45703500 |
| 26 | 2021-08-09 | 862 | 11 | 870 | 850 | 851 | 191 | 24847 | 21399300 |
| 27 | 2021-08-08 | 851 | -21 | 881 | 845 | 872 | 291 | 38442 | 33037900 |
| 28 | 2021-08-05 | 872 | -13 | 902.7 | 865.2 | 885 | 278 | 43858 | 38508500 |
| 29 | 2021-08-04 | 885 | 7.9 | 888 | 867 | 877.1 | 227 | 47000 | 41354000 |
| 30 | 2021-08-03 | 877.1 | -1.9 | 890 | 869 | 879 | 276 | 46127 | 40709200 |
| 31 | 2021-08-02 | 879 | -26 | 900 | 876 | 905 | 425 | 81912 | 72608700 |
| 32 | 2021-08-01 | 905 | -2 | 925.1 | 889 | 907 | 656 | 140629 | 126554000 |
| 33 | 2021-07-29 | 907 | 37 | 924 | 861 | 870 | 1298 | 275741 | 247508000 |
| 34 | 2021-07-28 | 870 | 45.1 | 872 | 832 | 824.9 | 639 | 103964 | 89589600 |
| 35 | 2021-07-27 | 824.9 | 6.9 | 834 | 813.1 | 818 | 350 | 38095 | 31506900 |
| 36 | 2021-07-26 | 818 | 6.1 | 829.2 | 803 | 811.9 | 285 | 37436 | 30592000 |
| 37 | 2021-07-25 | 811.9 | 3.9 | 818 | 797 | 808 | 238 | 32719 | 26326200 |
| 38 | 2021-07-22 | 808 | 8 | 816 | 791 | 800 | 242 | 29108 | 23408600 |
| 39 | 2021-07-20 | 800 | -7 | 810 | 798 | 807 | 218 | 21588 | 17326800 |
| 40 | 2021-07-19 | 807 | 6 | 823 | 800 | 801 | 192 | 25283 | 20505600 |
| 41 | 2021-07-18 | 801 | 33 | 801 | 767 | 768 | 161 | 19244 | 15178600 |
| 42 | 2021-07-15 | 768 | 8 | 798 | 759 | 760 | 76 | 10536 | 8036270 |
| 43 | 2021-07-14 | 760 | 0 | 770 | 750 | 760 | 67 | 9905 | 7494200 |
| 44 | 2021-07-13 | 760 | 0 | 798 | 751 | 760 | 92 | 10823 | 8221060 |
| 45 | 2021-07-12 | 760 | -28 | 800 | 756 | 788 | 144 | 20900 | 16069300 |
| 46 | 2021-07-11 | 788 | 24 | 802 | 772 | 764 | 93 | 10001 | 7795610 |
| 47 | 2021-07-08 | 764 | 4 | 768 | 755 | 760 | 101 | 24295 | 18422300 |
| 48 | 2021-07-07 | 760 | 7 | 762 | 750 | 753 | 89 | 19444 | 14654800 |
| 49 | 2021-07-06 | 753 | -5 | 763 | 751 | 758 | 63 | 9672 | 7318190 |
| 50 | 2021-07-05 | 758 | -7 | 766 | 754 | 765 | 60 | 9767 | 7417170 |
| 51 | 2021-07-04 | 765 | -9 | 799 | 765 | 774 | 63 | 10260 | 7926110 |
| 52 | 2021-07-01 | 774 | 6 | 790 | 765 | 768 | 90 | 14379 | 11185600 |
| 53 | 2021-06-30 | 768 | 9 | 774 | 750 | 759 | 155 | 24992 | 19065800 |
| 54 | 2021-06-29 | 759 | -21 | 795 | 755 | 780 | 133 | 21620 | 16573700 |
| 55 | 2021-06-28 | 780 | -5 | 793 | 778 | 785 | 113 | 15943 | 12467800 |
| 56 | 2021-06-27 | 785 | 0 | 793 | 777 | 785 | 121 | 17210 | 13502700 |
| 57 | 2021-06-24 | 785 | -13 | 805 | 775 | 798 | 173 | 23265 | 18294400 |
| 58 | 2021-06-23 | 798 | -27 | 824 | 790 | 825 | 223 | 41315 | 33131200 |
| 59 | 2021-06-22 | 825 | 29 | 827 | 780 | 796 | 307 | 41809 | 33805200 |
| 60 | 2021-06-21 | 796 | -32 | 844 | 791 | 828 | 392 | 52883 | 42802100 |
| 61 | 2021-06-20 | 828 | -29 | 899 | 815 | 857 | 347 | 46024 | 38439600 |
| 62 | 2021-06-17 | 857 | -2 | 893 | 849 | 859 | 281 | 73101 | 62505300 |
| 63 | 2021-06-16 | 859 | -23 | 881 | 840 | 882 | 306 | 52232 | 44998800 |
| 64 | 2021-06-15 | 882 | -18 | 915 | 881 | 900 | 440 | 103149 | 92288800 |
| 65 | 2021-06-14 | 900 | 25 | 928 | 848 | 875 | 608 | 109468 | 95527100 |
| 66 | 2021-06-13 | 875 | -5 | 900 | 841 | 880 | 857 | 181047 | 156287000 |
| 67 | 2021-06-10 | 880 | -29 | 945 | 867 | 909 | 1375 | 276609 | 248340000 |
| 68 | 2021-06-09 | 909 | 29 | 956 | 905 | 880 | 1275 | 217931 | 201917000 |
| 69 | 2021-06-08 | 880 | 80 | 880 | 804 | 800 | 1564 | 270826 | 231575000 |
| 70 | 2021-06-07 | 800 | -2 | 822 | 793 | 802 | 918 | 174115 | 139584000 |
| 71 | 2021-06-06 | 802 | 52 | 802 | 753 | 750 | 1277 | 235506 | 183793000 |
| 72 | 2021-06-03 | 750 | 3 | 761 | 745 | 747 | 417 | 82537 | 62409900 |
| 73 | 2021-06-02 | 747 | 5 | 759 | 715 | 742 | 260 | 50305 | 37619900 |
| 74 | 2021-06-01 | 742 | -10 | 759 | 730 | 752 | 246 | 36526 | 27193700 |
| 75 | 2021-05-31 | 752 | -5 | 794 | 750 | 757 | 572 | 89029 | 67987600 |
| 76 | 2021-05-30 | 757 | 17 | 769 | 745 | 740 | 578 | 86085 | 65080200 |
| 77 | 2021-05-27 | 740 | -4 | 760 | 730 | 744 | 391 | 55681 | 41300200 |
| 78 | 2021-05-25 | 766 | 28 | 772 | 731 | 738 | 962 | 137982 | 104754000 |
| 79 | 2021-05-24 | 738 | 15 | 750 | 724 | 723 | 276 | 47447 | 34784100 |
| 80 | 2021-05-23 | 723 | -6 | 729 | 720 | 729 | 195 | 22783 | 16469100 |
| 81 | 2021-05-20 | 729 | -4 | 745 | 722 | 733 | 173 | 20949 | 15194900 |
| 82 | 2021-05-19 | 733 | -7 | 748 | 720 | 740 | 302 | 38330 | 28082500 |
| 83 | 2021-05-18 | 740 | 2 | 745 | 730 | 738 | 204 | 31402 | 23151600 |
| 84 | 2021-05-17 | 738 | -11 | 762 | 735 | 749 | 325 | 32478 | 24257700 |
| 85 | 2021-05-16 | 749 | 41 | 752 | 710 | 708 | 493 | 69905 | 51519900 |
| 86 | 2021-05-13 | 708 | 6 | 715 | 706 | 702 | 110 | 17133 | 12163400 |
| 87 | 2021-05-12 | 702 | 2 | 714 | 702 | 700 | 103 | 10174 | 7189440 |
| 88 | 2021-05-11 | 700 | -8 | 717 | 699 | 708 | 232 | 34894 | 24548700 |
| 89 | 2021-05-10 | 708 | 13 | 711 | 686 | 695 | 113 | 10710 | 7525770 |
| 90 | 2021-05-09 | 695 | -11 | 710 | 693 | 706 | 137 | 12199 | 8548730 |
| 91 | 2021-05-06 | 706 | -12 | 720 | 701 | 718 | 186 | 19737 | 13963300 |
| 92 | 2021-05-05 | 718 | -5 | 724 | 712 | 723 | 181 | 20137 | 14423000 |
| 93 | 2021-05-04 | 723 | -12 | 750 | 719 | 735 | 161 | 53150 | 38675300 |
| 94 | 2021-05-03 | 735 | 10 | 750 | 721 | 725 | 314 | 47153 | 34815000 |
| 95 | 2021-05-02 | 725 | 15 | 736 | 701 | 710 | 349 | 48404 | 35164600 |
| 96 | 2021-04-29 | 710 | 9 | 720 | 701 | 701 | 118 | 23661 | 16790700 |
| 97 | 2021-04-28 | 701 | -25 | 740 | 699 | 726 | 155 | 19428 | 13736000 |
| 98 | 2021-04-27 | 726 | 45 | 726 | 671 | 681 | 224 | 41404 | 28796100 |
| 99 | 2021-04-26 | 681 | -24 | 710 | 678 | 705 | 250 | 28251 | 19460400 |
| 100 | 2021-04-25 | 705 | -20 | 721 | 696 | 725 | 259 | 35769 | 25240800 |
| 101 | 2021-04-22 | 725 | 1 | 734 | 720 | 724 | 161 | 21521 | 15618000 |
| 102 | 2021-04-21 | 724 | -11 | 740 | 721 | 735 | 179 | 21240 | 15483900 |
| 103 | 2021-04-20 | 735 | 1 | 748 | 723 | 734 | 152 | 20982 | 15457200 |
| 104 | 2021-04-19 | 734 | -12 | 755 | 730 | 746 | 272 | 41641 | 30687500 |
| 105 | 2021-04-18 | 746 | -18 | 766 | 745 | 764 | 313 | 43612 | 32756700 |
| 106 | 2021-04-15 | 764 | -11 | 780 | 762 | 775 | 273 | 38928 | 29897100 |
| 107 | 2021-04-13 | 775 | -14 | 804 | 772 | 789 | 271 | 56801 | 44449000 |
| 108 | 2021-04-12 | 789 | 6 | 798 | 773 | 783 | 408 | 75865 | 59538500 |
| 109 | 2021-04-08 | 783 | -21 | 844 | 779 | 804 | 520 | 88301 | 69656500 |
| 110 | 2021-04-07 | 804 | -15 | 830 | 791 | 819 | 746 | 147218 | 119392000 |
| 111 | 2021-04-06 | 819 | 22 | 822 | 767 | 797 | 1272 | 267669 | 212862000 |
| 112 | 2021-04-05 | 797 | 49 | 799 | 740 | 748 | 1790 | 325876 | 252552000 |
| 113 | 2021-04-04 | 748 | 36 | 758 | 719 | 712 | 829 | 122734 | 91355700 |
| 114 | 2021-04-01 | 712 | -6 | 730 | 709 | 718 | 466 | 79398 | 57279200 |
| 115 | 2021-03-31 | 718 | 31 | 730 | 695 | 687 | 473 | 80400 | 57527100 |
| 116 | 2021-03-30 | 687 | 44 | 687 | 655 | 643 | 538 | 69649 | 47253000 |
| 117 | 2021-03-29 | 643 | 1 | 677 | 629 | 642 | 99 | 10501 | 6777900 |
| 118 | 2021-03-25 | 642 | -13 | 666 | 641 | 655 | 137 | 19548 | 12675400 |
| 119 | 2021-03-24 | 655 | 12 | 655 | 638 | 643 | 93 | 14416 | 9361560 |
| 120 | 2021-03-23 | 643 | -7 | 689 | 637 | 650 | 133 | 15012 | 9684820 |
| 121 | 2021-03-22 | 650 | -11 | 674 | 640 | 661 | 142 | 15602 | 10189900 |
| 122 | 2021-03-21 | 661 | 23 | 675 | 639 | 638 | 159 | 23193 | 15203900 |
| 123 | 2021-03-18 | 638 | 16 | 640 | 622 | 622 | 110 | 15210 | 9658850 |
| 124 | 2021-03-17 | 622 | 7 | 627 | 610 | 615 | 94 | 11505 | 7137480 |
| 125 | 2021-03-16 | 615 | 3 | 628 | 612 | 612 | 107 | 15595 | 9588720 |
| 126 | 2021-03-15 | 612 | -10 | 632 | 611 | 622 | 89 | 11879 | 7348950 |
| 127 | 2021-03-14 | 622 | -13 | 631 | 614 | 635 | 139 | 16180 | 10033000 |
| 128 | 2021-03-10 | 635 | -1 | 639 | 623 | 636 | 101 | 14186 | 8982980 |
| 129 | 2021-03-09 | 636 | -8 | 645 | 636 | 644 | 80 | 8769 | 5616500 |
| 130 | 2021-03-07 | 644 | -1 | 677 | 640 | 645 | 116 | 19335 | 12540400 |
| 131 | 2021-03-04 | 645 | 15 | 661 | 640 | 630 | 204 | 34428 | 22420900 |
| 132 | 2021-03-03 | 630 | -15 | 647 | 626 | 645 | 213 | 19008 | 12067500 |
| 133 | 2021-03-02 | 645 | -20 | 673 | 639 | 665 | 188 | 22505 | 14590200 |
| 134 | 2021-03-01 | 665 | 10 | 687 | 642 | 655 | 208 | 29378 | 19456800 |
| 135 | 2021-02-28 | 655 | -23 | 700 | 655 | 678 | 222 | 28827 | 19265100 |
| 136 | 2021-02-25 | 678 | -12 | 695 | 667 | 690 | 252 | 31846 | 21579200 |
| 137 | 2021-02-24 | 690 | 7 | 710 | 679 | 683 | 219 | 27532 | 19173500 |
| 138 | 2021-02-23 | 683 | -7 | 724 | 672 | 690 | 229 | 34551 | 23566000 |
| 139 | 2021-02-22 | 690 | 7 | 696 | 670 | 683 | 338 | 52365 | 35506200 |
| 140 | 2021-02-21 | 683 | -11 | 699 | 683 | 694 | 260 | 29819 | 20527800 |
| 141 | 2021-02-18 | 694 | -3 | 705 | 679 | 697 | 266 | 43115 | 29922300 |
| 142 | 2021-02-17 | 697 | -17 | 710 | 687 | 714 | 400 | 51723 | 36041500 |
| 143 | 2021-02-16 | 714 | -24 | 738 | 707 | 738 | 569 | 72215 | 51623900 |
| 144 | 2021-02-15 | 738 | 38 | 740 | 714 | 700 | 289 | 41019 | 29952300 |
| 145 | 2021-02-14 | 700 | -13 | 720 | 700 | 713 | 335 | 38846 | 27488800 |
| 146 | 2021-02-11 | 713 | -15 | 738 | 713 | 728 | 288 | 41679 | 30104600 |
| 147 | 2021-02-10 | 728 | -14 | 750 | 726 | 742 | 275 | 45960 | 33740500 |
| 148 | 2021-02-09 | 742 | -19 | 765 | 736 | 761 | 335 | 55339 | 41204400 |
| 149 | 2021-02-08 | 761 | 1 | 789 | 755 | 760 | 648 | 123755 | 94766700 |
| 150 | 2021-02-07 | 760 | 30 | 769 | 694 | 730 | 760 | 133907 | 100706000 |
| 151 | 2021-02-04 | 730 | 10 | 742 | 707 | 720 | 366 | 60779 | 44325100 |
| 152 | 2021-02-03 | 720 | -27 | 779 | 720 | 747 | 841 | 118991 | 88763100 |
| 153 | 2021-02-02 | 747 | 55 | 750 | 695 | 692 | 874 | 144222 | 105182000 |
| 154 | 2021-02-01 | 692 | 4 | 710 | 688 | 688 | 220 | 45494 | 31751300 |
| 155 | 2021-01-31 | 688 | -22 | 712 | 680 | 710 | 372 | 63455 | 44007600 |
| 156 | 2021-01-28 | 710 | 21 | 739 | 700 | 689 | 735 | 133624 | 96099800 |
| 157 | 2021-01-27 | 689 | 6 | 717 | 675 | 683 | 352 | 79592 | 54803800 |
| 158 | 2021-01-26 | 683 | -14 | 695 | 669 | 697 | 450 | 100494 | 68355300 |
| 159 | 2021-01-25 | 697 | -5 | 709 | 688 | 702 | 215 | 44483 | 30967200 |
| 160 | 2021-01-24 | 702 | -8 | 721 | 699 | 710 | 391 | 92288 | 65083500 |
| 161 | 2021-01-21 | 710 | 19 | 715 | 682 | 691 | 333 | 78679 | 55247500 |
| 162 | 2021-01-20 | 691 | 4 | 721 | 679 | 687 | 199 | 37450 | 25741900 |
| 163 | 2021-01-19 | 687 | -18 | 753 | 687 | 705 | 272 | 62438 | 43792900 |
| 164 | 2021-01-18 | 705 | 0 | 740 | 698 | 705 | 218 | 59002 | 41789500 |
| 165 | 2021-01-17 | 705 | -6 | 710 | 700 | 711 | 77 | 14690 | 10340000 |
| 166 | 2021-01-13 | 711 | 3 | 722 | 708 | 708 | 168 | 48318 | 34486600 |
| 167 | 2021-01-12 | 708 | 6 | 713 | 696 | 702 | 134 | 33105 | 23308400 |
| 168 | 2021-01-11 | 702 | -5 | 716 | 693 | 707 | 172 | 34015 | 23901800 |
| 169 | 2021-01-10 | 707 | -12 | 732 | 705 | 719 | 148 | 30012 | 21337500 |
| 170 | 2021-01-07 | 719 | 8 | 746 | 715 | 711 | 443 | 87574 | 63378900 |
| 171 | 2021-01-06 | 711 | 45 | 712 | 666 | 666 | 780 | 152151 | 105381000 |
| 172 | 2021-01-05 | 666 | 15 | 666 | 650 | 651 | 181 | 35625 | 23497300 |
| 173 | 2021-01-04 | 651 | 6 | 658 | 646 | 645 | 192 | 59098 | 38530700 |
| 174 | 2021-01-03 | 645 | 3 | 666 | 640 | 642 | 108 | 24061 | 15550400 |
| 175 | 2020-12-31 | 642 | -13 | 668 | 639 | 655 | 114 | 24510 | 15841900 |
| 176 | 2020-12-30 | 655 | -4 | 688 | 655 | 659 | 312 | 66169 | 44263800 |
| 177 | 2020-12-29 | 659 | 46 | 674 | 613 | 613 | 748 | 152155 | 99774800 |
| 178 | 2020-12-28 | 613 | -5 | 620 | 609 | 618 | 80 | 11198 | 6888980 |
| 179 | 2020-12-27 | 618 | -15 | 664 | 612 | 633 | 114 | 19349 | 11924500 |
| 180 | 2020-12-24 | 633 | -11 | 650 | 618 | 644 | 110 | 20579 | 12903900 |
| 181 | 2020-12-23 | 644 | 10 | 665 | 635 | 634 | 346 | 66683 | 42936900 |
| 182 | 2020-12-22 | 634 | 26 | 654 | 608 | 608 | 316 | 70047 | 44015200 |
| 183 | 2020-12-21 | 608 | 12 | 609 | 564 | 596 | 186 | 34277 | 20167700 |
| 184 | 2020-12-20 | 596 | -32 | 625 | 595 | 628 | 233 | 51468 | 31418300 |
| 185 | 2020-12-17 | 628 | 16 | 628 | 608 | 612 | 188 | 43787 | 26970100 |
| 186 | 2020-12-16 | 612 | 4 | 638 | 605 | 608 | 113 | 24197 | 14741000 |
| 187 | 2020-12-15 | 608 | -11 | 649 | 606 | 619 | 106 | 16377 | 10066600 |
| 188 | 2020-12-14 | 619 | 16 | 623 | 600 | 603 | 185 | 42475 | 25909200 |
| 189 | 2020-12-13 | 603 | 2 | 631 | 590 | 601 | 139 | 26188 | 15651700 |
| 190 | 2020-12-10 | 601 | 3 | 626 | 569 | 598 | 114 | 19911 | 12095500 |
| 191 | 2020-12-09 | 598 | -17 | 627 | 595 | 615 | 117 | 10088 | 6082730 |
| 192 | 2020-12-08 | 615 | -7 | 647 | 591 | 622 | 176 | 30693 | 19119500 |
| 193 | 2020-12-07 | 622 | 40 | 622 | 577 | 582 | 264 | 47815 | 28820300 |
| 194 | 2020-12-06 | 582 | -64 | 634 | 582 | 646 | 284 | 41895 | 25606200 |
| 195 | 2020-12-03 | 646 | -16 | 660 | 640 | 662 | 261 | 50994 | 33031700 |
| 196 | 2020-12-02 | 662 | -13 | 683 | 656 | 675 | 259 | 51818 | 34624100 |
| 197 | 2020-12-01 | 675 | -5 | 693 | 664 | 680 | 233 | 65503 | 44178800 |
| 198 | 2020-11-30 | 680 | 28 | 683 | 647 | 652 | 311 | 68561 | 45997900 |
| 199 | 2020-11-29 | 652 | -2 | 652 | 634 | 654 | 267 | 85007 | 54746700 |
| 200 | 2020-11-26 | 654 | -20 | 696 | 649 | 674 | 316 | 86629 | 57771000 |
| 201 | 2020-11-25 | 674 | 24 | 671 | 650 | 650 | 358 | 100740 | 66601400 |
| 202 | 2020-11-24 | 650 | 15 | 674 | 625 | 635 | 485 | 118867 | 77587700 |
| 203 | 2020-11-23 | 635 | 20 | 650 | 605 | 615 | 617 | 117425 | 73674400 |
| 204 | 2020-11-22 | 615 | -20 | 647 | 594 | 635 | 541 | 134491 | 83942100 |
| 205 | 2020-11-19 | 635 | 57 | 635 | 574 | 578 | 636 | 125434 | 76380000 |
| 206 | 2020-11-18 | 578 | 25 | 584 | 550 | 553 | 413 | 87020 | 49447400 |
| 207 | 2020-11-12 | 553 | -6 | 570 | 549 | 559 | 289 | 66027 | 36793400 |
| 208 | 2020-11-11 | 559 | 18 | 572 | 541 | 541 | 651 | 135198 | 74991200 |
| 209 | 2020-11-10 | 541 | 32 | 542 | 507 | 509 | 579 | 117206 | 62167600 |
| 210 | 2020-11-09 | 509 | 7 | 513 | 498 | 502 | 129 | 24092 | 12245100 |
| 211 | 2020-11-08 | 502 | -1 | 503 | 498 | 503 | 105 | 12260 | 6132040 |
| 212 | 2020-11-05 | 503 | -3 | 506 | 500 | 506 | 88 | 11581 | 5804370 |
| 213 | 2020-11-04 | 506 | 0 | 508 | 500 | 506 | 99 | 11803 | 5960940 |
| 214 | 2020-11-03 | 506 | -1 | 507 | 503 | 507 | 43 | 5602 | 2834250 |
| 215 | 2020-11-02 | 507 | 0 | 508 | 500 | 507 | 49 | 7421 | 3749060 |
| 216 | 2020-11-01 | 507 | -5 | 511 | 503 | 512 | 68 | 10717 | 5425280 |
| 217 | 2020-10-29 | 512 | 4 | 515 | 504 | 508 | 69 | 13431 | 6865080 |
| 218 | 2020-10-28 | 508 | 5 | 508 | 502 | 503 | 48 | 6367 | 3215830 |
| 219 | 2020-10-22 | 503 | -3 | 513 | 500 | 506 | 40 | 8545 | 4296010 |
| 220 | 2020-10-21 | 506 | 2 | 511 | 504 | 504 | 23 | 1875 | 950291 |
| 221 | 2020-10-20 | 504 | 4 | 508 | 500 | 500 | 27 | 4605 | 2316860 |
| 222 | 2020-10-19 | 500 | 4 | 504 | 495 | 496 | 45 | 5654 | 2830910 |
| 223 | 2020-10-18 | 496 | -7 | 509 | 490 | 503 | 54 | 6816 | 3385290 |
| 224 | 2020-10-15 | 503 | 2 | 520 | 500 | 501 | 88 | 11634 | 5849060 |
| 225 | 2020-10-14 | 501 | -3 | 510 | 497 | 504 | 91 | 16399 | 8241700 |
| 226 | 2020-10-13 | 504 | -6 | 519 | 503 | 510 | 50 | 7340 | 3710900 |
| 227 | 2020-10-12 | 510 | 0 | 513 | 505 | 510 | 43 | 6094 | 3104440 |
| 228 | 2020-10-11 | 510 | -6 | 516 | 503 | 516 | 94 | 12546 | 6384860 |
| 229 | 2020-10-08 | 516 | -1 | 522 | 509 | 517 | 102 | 20235 | 10410500 |
| 230 | 2020-10-07 | 517 | 4 | 520 | 507 | 513 | 89 | 16290 | 8384770 |
| 231 | 2020-10-06 | 513 | -4 | 542 | 509 | 517 | 105 | 18396 | 9440970 |
| 232 | 2020-10-05 | 517 | -7 | 525 | 512 | 524 | 85 | 13275 | 6852940 |
| 233 | 2020-10-04 | 524 | -2 | 543 | 520 | 526 | 193 | 31525 | 16720200 |
| 234 | 2020-10-01 | 526 | 26 | 529 | 505 | 500 | 271 | 50637 | 26215600 |
| 235 | 2020-09-30 | 500 | 2 | 505 | 491 | 498 | 143 | 24704 | 12240600 |
| 236 | 2020-09-29 | 498 | -9 | 532 | 490 | 507 | 196 | 30871 | 15442900 |
| 237 | 2020-09-28 | 507 | -7 | 524 | 507 | 514 | 59 | 9513 | 4842380 |
| 238 | 2020-09-27 | 514 | -3 | 517 | 510 | 517 | 91 | 13277 | 6805280 |
| 239 | 2020-09-24 | 517 | 0 | 525 | 511 | 517 | 108 | 17752 | 9163770 |
| 240 | 2020-09-23 | 517 | 8 | 534 | 504 | 509 | 175 | 31631 | 16203900 |
| 241 | 2020-09-22 | 509 | -8 | 520 | 503 | 517 | 220 | 44502 | 22697600 |
| 242 | 2020-09-21 | 517 | -2 | 525 | 511 | 519 | 224 | 44079 | 22830400 |
| 243 | 2020-09-20 | 519 | -14 | 535 | 519 | 533 | 174 | 42097 | 22154300 |
| 244 | 2020-09-17 | 533 | -11 | 550 | 530 | 544 | 308 | 66268 | 35699100 |
| 245 | 2020-09-16 | 544 | 8 | 547 | 531 | 536 | 285 | 46254 | 24978700 |
| 246 | 2020-09-15 | 536 | 18 | 540 | 509 | 518 | 397 | 70856 | 37466600 |
| 247 | 2020-09-14 | 518 | -1 | 550 | 510 | 519 | 541 | 104795 | 54854800 |
| 248 | 2020-09-13 | 519 | 29 | 521 | 490 | 490 | 608 | 101612 | 51750300 |
| 249 | 2020-09-10 | 490 | 13 | 498 | 482 | 477 | 227 | 28147 | 13769000 |
| 250 | 2020-09-09 | 477 | 9 | 485 | 466 | 468 | 149 | 28864 | 13723000 |
| 251 | 2020-09-08 | 468 | 4 | 473 | 455 | 464 | 99 | 19153 | 8940090 |
| 252 | 2020-09-07 | 464 | 1 | 471 | 448 | 463 | 124 | 22876 | 10584400 |
| 253 | 2020-09-06 | 463 | -6 | 492 | 453 | 469 | 157 | 23811 | 11122000 |
| 254 | 2020-09-03 | 469 | -9 | 484 | 468 | 478 | 193 | 35873 | 17037300 |
| 255 | 2020-09-02 | 478 | -12 | 505 | 471 | 490 | 382 | 53277 | 26172700 |
| 256 | 2020-08-31 | 490 | 34 | 494 | 461 | 456 | 476 | 77008 | 36807200 |
| 257 | 2020-08-30 | 456 | 4 | 474 | 442 | 452 | 117 | 22911 | 10368600 |
| 258 | 2020-08-27 | 452 | 6 | 456 | 441 | 446 | 191 | 31236 | 14090000 |
| 259 | 2020-08-26 | 446 | -3 | 471 | 445 | 449 | 185 | 29571 | 13359900 |
| 260 | 2020-08-25 | 449 | 0 | 471 | 439 | 449 | 169 | 25735 | 11568500 |
| 261 | 2020-08-24 | 449 | 20 | 451 | 427 | 429 | 385 | 76689 | 34005600 |
| 262 | 2020-08-23 | 429 | 11 | 438 | 415 | 418 | 130 | 20924 | 8879900 |
| 263 | 2020-08-20 | 418 | 1 | 422 | 413 | 417 | 28 | 2130 | 887000 |
| 264 | 2020-08-19 | 417 | -6 | 418 | 407 | 423 | 49 | 6522 | 2698730 |
| 265 | 2020-08-18 | 423 | -5 | 435 | 420 | 428 | 68 | 8619 | 3657880 |
| 266 | 2020-08-17 | 428 | 15 | 428 | 410 | 413 | 84 | 17380 | 7319930 |
| 267 | 2020-08-16 | 413 | -4 | 421 | 408 | 417 | 51 | 9456 | 3919010 |
| 268 | 2020-08-13 | 417 | -10 | 424 | 417 | 427 | 39 | 5263 | 2206440 |
| 269 | 2020-08-12 | 427 | 7 | 433 | 413 | 420 | 67 | 11065 | 4702920 |
| 270 | 2020-08-11 | 420 | -3 | 444 | 412 | 423 | 94 | 13024 | 5469110 |
| 271 | 2020-08-10 | 423 | 19 | 424 | 407 | 404 | 128 | 17737 | 7416470 |
| 272 | 2020-08-09 | 404 | 1 | 405 | 390 | 403 | 47 | 4706 | 1877580 |
| 273 | 2020-08-06 | 403 | 0 | 411 | 388 | 403 | 58 | 7718 | 3071550 |
| 274 | 2020-08-05 | 403 | -2 | 404 | 391 | 405 | 61 | 6466 | 2558420 |
| 275 | 2020-08-03 | 405 | 10 | 409 | 390 | 395 | 51 | 5624 | 2259280 |
| 276 | 2020-08-02 | 395 | -21 | 414 | 395 | 416 | 95 | 12161 | 4905720 |
| 277 | 2020-07-30 | 416 | 7 | 417 | 405 | 409 | 68 | 11109 | 4560890 |
| 278 | 2020-07-29 | 409 | -8 | 425 | 407 | 417 | 81 | 9238 | 3794820 |
| 279 | 2020-07-28 | 417 | -11 | 435 | 417 | 428 | 74 | 11085 | 4693150 |
| 280 | 2020-07-27 | 428 | -11 | 444 | 427 | 439 | 55 | 6604 | 2857310 |
| 281 | 2020-07-26 | 439 | 14 | 440 | 417 | 425 | 114 | 16890 | 7277560 |
| 282 | 2020-07-23 | 425 | 8 | 427 | 402 | 417 | 80 | 12934 | 5368090 |
| 283 | 2020-07-22 | 417 | -4 | 425 | 416 | 421 | 63 | 10463 | 4404410 |
| 284 | 2020-07-21 | 421 | 4 | 433 | 409 | 417 | 52 | 5583 | 2361020 |
| 285 | 2020-07-20 | 417 | 1 | 447 | 417 | 416 | 109 | 27487 | 11795600 |
| 286 | 2020-07-16 | 416 | -3 | 427 | 413 | 419 | 49 | 4568 | 1915970 |
| 287 | 2020-07-15 | 419 | 0 | 427 | 414 | 419 | 28 | 3193 | 1328460 |
| 288 | 2020-07-14 | 419 | -1 | 420 | 414 | 420 | 46 | 16977 | 7064580 |
| 289 | 2020-07-13 | 420 | -6 | 426 | 413 | 426 | 65 | 7877 | 3287840 |
| 290 | 2020-07-12 | 426 | 3 | 441 | 425 | 423 | 46 | 7234 | 3114040 |
| 291 | 2020-07-09 | 423 | 13 | 423 | 402 | 410 | 81 | 14003 | 5800340 |
| 292 | 2020-07-08 | 410 | 24 | 412 | 390 | 386 | 131 | 19531 | 7815280 |
| 293 | 2020-07-07 | 386 | 35 | 386 | 358 | 351 | 113 | 19200 | 7349580 |
| 294 | 2020-07-06 | 351 | 17 | 352 | 334 | 334 | 50 | 8175 | 2827190 |
| 295 | 2020-07-05 | 334 | -1 | 355 | 325 | 335 | 46 | 7004 | 2347400 |
| 296 | 2020-07-02 | 335 | -22 | 364 | 329 | 357 | 26 | 3360 | 1144930 |
| 297 | 2020-07-01 | 357 | 32 | 357 | 331 | 325 | 11 | 1050 | 370760 |
| 298 | 2020-06-30 | 325 | 24 | 325 | 301 | 301 | 9 | 1190 | 367790 |
| 299 | 2020-06-29 | 301 | -12 | 307 | 290 | 313 | 32 | 4800 | 1441660 |
| 300 | 2020-05-12 | 313 | -9 | 316 | 313 | 322 | 3 | 100 | 31360 |
| 301 | 2020-03-22 | 335 | 0 | 335 | 323 | 335 | 17 | 1190 | 386360 |
| 302 | 2020-03-19 | 335 | 6 | 345 | 321 | 329 | 71 | 12153 | 4033730 |
| 303 | 2020-03-18 | 329 | -11 | 345 | 319 | 340 | 48 | 9636 | 3158160 |
| 304 | 2020-03-17 | 340 | -22 | 368 | 333 | 362 | 121 | 19906 | 6788150 |
| 305 | 2020-03-16 | 362 | 2 | 383 | 361 | 360 | 77 | 11622 | 4304100 |
| 306 | 2020-03-15 | 360 | -40 | 392 | 360 | 400 | 196 | 28145 | 10365400 |
| 307 | 2020-03-12 | 400 | -17 | 415 | 390 | 417 | 141 | 19393 | 7749770 |
| 308 | 2020-03-11 | 417 | 31 | 417 | 379 | 386 | 86 | 14279 | 5697380 |
| 309 | 2020-03-10 | 386 | -19 | 405 | 386 | 405 | 16 | 1438 | 566953 |
| 310 | 2020-03-05 | 405 | 4 | 412 | 392 | 401 | 122 | 21553 | 8667040 |
| 311 | 2020-03-04 | 401 | -34 | 443 | 400 | 435 | 139 | 18005 | 7449400 |
| 312 | 2020-03-03 | 435 | 16 | 446 | 392 | 419 | 139 | 24120 | 10263300 |
| 313 | 2020-03-02 | 419 | -20 | 460 | 419 | 439 | 91 | 13238 | 5697200 |
| 314 | 2020-03-01 | 439 | -25 | 487 | 439 | 464 | 168 | 32392 | 14461200 |
| 315 | 2020-02-27 | 464 | -16 | 480 | 461 | 480 | 161 | 28817 | 13470500 |
| 316 | 2020-02-26 | 480 | -1 | 497 | 470 | 481 | 193 | 33837 | 16361400 |
| 317 | 2020-02-25 | 481 | 23 | 485 | 450 | 458 | 175 | 42069 | 19704700 |
| 318 | 2020-02-24 | 458 | -17 | 476 | 454 | 475 | 135 | 23717 | 10971700 |
| 319 | 2020-02-23 | 475 | -2 | 503 | 468 | 477 | 213 | 40629 | 19642600 |
| 320 | 2020-02-20 | 477 | 33 | 484 | 440 | 444 | 251 | 52732 | 24337500 |
| 321 | 2020-02-19 | 444 | 0 | 450 | 438 | 444 | 79 | 16552 | 7339230 |
| 322 | 2020-02-18 | 444 | -5 | 455 | 440 | 449 | 140 | 29217 | 13000800 |
| 323 | 2020-02-17 | 449 | 4 | 463 | 448 | 445 | 334 | 72607 | 33037900 |
| 324 | 2020-02-16 | 445 | 25 | 460 | 422 | 420 | 294 | 58805 | 25679500 |
| 325 | 2020-02-13 | 420 | 2 | 424 | 415 | 418 | 166 | 30510 | 12825800 |
| 326 | 2020-02-12 | 418 | 1 | 426 | 412 | 417 | 108 | 20027 | 8397530 |
| 327 | 2020-02-11 | 417 | 11 | 422 | 409 | 406 | 132 | 22331 | 9331090 |
| 328 | 2020-02-10 | 406 | 4 | 413 | 389 | 402 | 123 | 21078 | 8524190 |
| 329 | 2020-02-09 | 402 | -13 | 415 | 398 | 415 | 128 | 19703 | 7967950 |
| 330 | 2020-02-06 | 415 | -9 | 430 | 410 | 424 | 167 | 25437 | 10565400 |
| 331 | 2020-02-05 | 424 | -4 | 426 | 418 | 428 | 145 | 23805 | 10060400 |
| 332 | 2020-02-04 | 428 | 1 | 439 | 421 | 427 | 144 | 24158 | 10405200 |
| 333 | 2020-02-03 | 427 | 4 | 434 | 414 | 423 | 140 | 24386 | 10351600 |
| 334 | 2020-02-02 | 423 | 5 | 440 | 410 | 418 | 234 | 47716 | 20143200 |
| 335 | 2020-01-30 | 418 | 32 | 424 | 390 | 386 | 407 | 72791 | 29652100 |
| 336 | 2020-01-29 | 386 | 13 | 386 | 367 | 373 | 123 | 29290 | 11015400 |
| 337 | 2020-01-28 | 373 | 11 | 377 | 363 | 362 | 105 | 19940 | 7430570 |
| 338 | 2020-01-27 | 362 | 12 | 362 | 345 | 350 | 53 | 8482 | 3026290 |
| 339 | 2020-01-26 | 350 | -5 | 363 | 349 | 355 | 81 | 13438 | 4755800 |
| 340 | 2020-01-23 | 355 | -9 | 372 | 355 | 364 | 104 | 17752 | 6482320 |
| 341 | 2020-01-22 | 364 | 4 | 371 | 355 | 360 | 61 | 11291 | 4104400 |
| 342 | 2020-01-21 | 360 | 1 | 376 | 337 | 359 | 131 | 22601 | 8122750 |
| 343 | 2020-01-20 | 359 | -4 | 390 | 350 | 363 | 233 | 40157 | 14788000 |
| 344 | 2020-01-19 | 363 | 33 | 363 | 335 | 330 | 169 | 35551 | 12622600 |
| 345 | 2020-01-16 | 330 | 9 | 334 | 324 | 321 | 83 | 13010 | 4266530 |
| 346 | 2020-01-15 | 321 | -3 | 330 | 321 | 324 | 44 | 6505 | 2107130 |
| 347 | 2020-01-14 | 324 | -4 | 335 | 317 | 328 | 75 | 11199 | 3674040 |
| 348 | 2020-01-13 | 328 | 4 | 351 | 327 | 324 | 154 | 30109 | 10173000 |
| 349 | 2020-01-12 | 324 | 29 | 324 | 299 | 295 | 167 | 34233 | 10743300 |
| 350 | 2020-01-09 | 295 | 7 | 297 | 285 | 288 | 33 | 4885 | 1434420 |
| 351 | 2020-01-08 | 288 | -2 | 295 | 288 | 290 | 18 | 4486 | 1309380 |
| 352 | 2020-01-07 | 290 | 1 | 293 | 286 | 289 | 54 | 9041 | 2618660 |
| 353 | 2020-01-06 | 289 | -1 | 294 | 289 | 290 | 18 | 6944 | 2016920 |
| 354 | 2020-01-05 | 290 | 6 | 290 | 281 | 284 | 44 | 10537 | 3014910 |
| 355 | 2020-01-02 | 284 | -4 | 286 | 284 | 288 | 18 | 3088 | 878903 |
| 356 | 2020-01-01 | 288 | -2 | 294 | 280 | 290 | 27 | 1928 | 556340 |
| 357 | 2019-12-31 | 290 | 0 | 295 | 287 | 290 | 24 | 5787 | 1679300 |
| 358 | 2019-12-30 | 290 | 9 | 291 | 279 | 281 | 31 | 4073 | 1174160 |
| 359 | 2019-12-29 | 281 | -2 | 285 | 280 | 283 | 14 | 1990 | 562400 |
| 360 | 2019-12-26 | 283 | 0 | 283 | 282 | 283 | 4 | 1259 | 356180 |
| 361 | 2019-12-25 | 283 | 5 | 293 | 278 | 278 | 22 | 2548 | 730463 |
| 362 | 2019-12-24 | 278 | -12 | 300 | 278 | 290 | 28 | 3450 | 995640 |
| 363 | 2019-12-23 | 290 | 7 | 298 | 285 | 283 | 34 | 8503 | 2454090 |
| 364 | 2019-12-22 | 283 | -7 | 287 | 281 | 290 | 17 | 2892 | 820986 |
| 365 | 2019-12-19 | 290 | -3 | 290 | 280 | 293 | 24 | 5077 | 1441190 |
| 366 | 2019-12-18 | 293 | 0 | 295 | 283 | 293 | 19 | 4145 | 1192380 |
| 367 | 2019-12-17 | 293 | 8 | 295 | 275 | 285 | 32 | 3617 | 1044120 |
| 368 | 2019-12-16 | 285 | -12 | 302 | 279 | 297 | 72 | 9598 | 2763020 |
| 369 | 2019-12-15 | 297 | -2 | 319 | 294 | 299 | 162 | 29241 | 8870520 |
| 370 | 2019-12-12 | 299 | 27 | 299 | 271 | 272 | 161 | 28066 | 8156140 |
| 371 | 2019-12-11 | 272 | 12 | 279 | 252 | 260 | 51 | 7831 | 2078890 |
| 372 | 2019-12-10 | 260 | 1 | 268 | 255 | 259 | 40 | 3871 | 1011220 |
| 373 | 2019-12-09 | 259 | 10 | 264 | 245 | 249 | 41 | 7513 | 1948710 |
| 374 | 2019-12-08 | 249 | -5 | 250 | 242 | 254 | 19 | 2305 | 564560 |
| 375 | 2019-12-05 | 254 | 11 | 256 | 242 | 243 | 33 | 6075 | 1506440 |
| 376 | 2019-12-04 | 243 | 3 | 256 | 240 | 240 | 25 | 2770 | 683568 |
| 377 | 2019-12-03 | 240 | -1 | 240 | 236 | 241 | 16 | 2061 | 489961 |
| 378 | 2019-12-02 | 241 | 2 | 241 | 235 | 239 | 5 | 170 | 40100 |
| 379 | 2019-12-01 | 239 | -1 | 239 | 233 | 240 | 5 | 307 | 72045 |
| 380 | 2019-11-28 | 240 | -1 | 240 | 233 | 241 | 17 | 1580 | 373010 |
| 381 | 2019-11-27 | 241 | 4 | 241 | 240 | 237 | 4 | 550 | 132050 |
| 382 | 2019-11-26 | 237 | 0 | 239 | 236 | 237 | 6 | 872 | 206564 |
| 383 | 2019-11-25 | 237 | 2 | 237 | 232 | 235 | 10 | 415 | 97595 |
| 384 | 2019-11-24 | 235 | -7 | 240 | 233 | 242 | 11 | 1965 | 461830 |
| 385 | 2019-11-21 | 242 | -1 | 242 | 239 | 243 | 17 | 2563 | 618622 |
| 386 | 2019-11-20 | 243 | 2 | 249 | 239 | 241 | 14 | 2020 | 493650 |
| 387 | 2019-11-19 | 241 | -4 | 244 | 241 | 245 | 12 | 2270 | 548410 |
| 388 | 2019-11-18 | 245 | -6 | 250 | 245 | 251 | 18 | 1724 | 425537 |
| 389 | 2019-11-17 | 251 | -11 | 257 | 249 | 262 | 21 | 2590 | 655312 |
| 390 | 2019-11-14 | 262 | 0 | 263 | 258 | 262 | 9 | 1361 | 352808 |
| 391 | 2019-11-13 | 262 | 1 | 262 | 256 | 261 | 6 | 917 | 236944 |
| 392 | 2019-11-12 | 261 | -4 | 265 | 260 | 265 | 10 | 725 | 189255 |
| 393 | 2019-11-11 | 265 | 4 | 265 | 260 | 261 | 13 | 1555 | 409530 |
| 394 | 2019-11-10 | 261 | 1 | 265 | 255 | 260 | 5 | 1073 | 279930 |
| 395 | 2019-11-07 | 260 | -2 | 262 | 260 | 262 | 16 | 2355 | 613640 |
| 396 | 2019-11-06 | 262 | -4 | 269 | 262 | 266 | 5 | 327 | 86874 |
| 397 | 2019-11-05 | 266 | 2 | 266 | 266 | 264 | 6 | 1500 | 399000 |
| 398 | 2019-11-04 | 264 | 0 | 264 | 262 | 264 | 7 | 937 | 245874 |
| 399 | 2019-11-03 | 264 | -1 | 265 | 261 | 265 | 12 | 1809 | 474941 |
| 400 | 2019-10-31 | 265 | -10 | 272 | 265 | 275 | 13 | 3369 | 903675 |
| 401 | 2019-10-24 | 275 | 0 | 280 | 275 | 275 | 13 | 1605 | 442543 |
| 402 | 2019-10-23 | 275 | 5 | 275 | 270 | 270 | 11 | 1440 | 395410 |
| 403 | 2019-10-22 | 270 | 3 | 277 | 270 | 267 | 8 | 808 | 219664 |
| 404 | 2019-10-21 | 267 | 2 | 267 | 260 | 265 | 4 | 274 | 71928 |
| 405 | 2019-10-20 | 265 | -1 | 266 | 264 | 266 | 8 | 1155 | 305200 |
| 406 | 2019-10-17 | 266 | 6 | 271 | 261 | 260 | 9 | 485 | 128085 |
| 407 | 2019-10-16 | 260 | -1 | 261 | 260 | 261 | 4 | 200 | 52020 |
| 408 | 2019-10-15 | 261 | -5 | 270 | 261 | 266 | 7 | 1382 | 364328 |
| 409 | 2019-10-02 | 266 | -9 | 272 | 265 | 275 | 13 | 2205 | 592050 |
| 410 | 2019-10-01 | 275 | 5 | 275 | 270 | 270 | 9 | 1707 | 465716 |
| 411 | 2019-09-30 | 270 | 4 | 271 | 270 | 266 | 5 | 343 | 92703 |
| 412 | 2019-09-29 | 266 | 2 | 266 | 261 | 264 | 18 | 1945 | 512535 |
| 413 | 2019-09-26 | 264 | -1 | 265 | 263 | 265 | 18 | 1715 | 452568 |
| 414 | 2019-09-25 | 265 | -8 | 273 | 265 | 273 | 17 | 2100 | 561740 |
| 415 | 2019-09-24 | 273 | 3 | 275 | 268 | 270 | 15 | 2032 | 550770 |
| 416 | 2019-09-23 | 270 | 0 | 280 | 270 | 270 | 15 | 1533 | 422000 |
| 417 | 2019-09-22 | 270 | -8 | 276 | 270 | 278 | 11 | 1000 | 273910 |
| 418 | 2019-09-19 | 278 | -9 | 292 | 273 | 287 | 41 | 8058 | 2244570 |
| 419 | 2019-09-18 | 287 | 22 | 291 | 265 | 265 | 37 | 13876 | 3766200 |
| 420 | 2019-09-17 | 265 | 0 | 274 | 265 | 265 | 30 | 3180 | 856340 |
| 421 | 2019-09-16 | 265 | -8 | 274 | 260 | 273 | 48 | 7404 | 1963780 |
| 422 | 2019-09-15 | 273 | -16 | 286 | 269 | 289 | 51 | 6103 | 1663490 |
| 423 | 2019-09-12 | 289 | 4 | 289 | 283 | 285 | 8 | 462 | 131507 |
| 424 | 2019-09-11 | 285 | 1 | 289 | 285 | 284 | 8 | 643 | 183555 |
| 425 | 2019-09-10 | 284 | -4 | 289 | 283 | 288 | 26 | 4820 | 1374540 |
| 426 | 2019-09-09 | 288 | -2 | 292 | 287 | 290 | 22 | 2281 | 658058 |
| 427 | 2019-09-08 | 290 | -9 | 295 | 290 | 299 | 8 | 688 | 200300 |
| 428 | 2019-09-05 | 299 | 2 | 300 | 287 | 297 | 29 | 5237 | 1532810 |
| 429 | 2019-09-04 | 297 | -4 | 310 | 297 | 301 | 16 | 2223 | 673758 |
| 430 | 2019-09-03 | 301 | 5 | 307 | 291 | 296 | 37 | 5174 | 1555390 |
| 431 | 2019-09-02 | 296 | -10 | 306 | 294 | 306 | 44 | 3630 | 1083090 |
| 432 | 2019-09-01 | 306 | -9 | 311 | 306 | 315 | 13 | 1455 | 447590 |
| 433 | 2019-08-29 | 315 | 0 | 315 | 315 | 315 | 2 | 300 | 94500 |
| 434 | 2019-08-28 | 315 | -3 | 316 | 315 | 318 | 12 | 752 | 237060 |
| 435 | 2019-08-27 | 318 | 0 | 322 | 318 | 318 | 6 | 986 | 316227 |
| 436 | 2019-08-26 | 318 | 3 | 320 | 318 | 315 | 5 | 800 | 255400 |
| 437 | 2019-08-25 | 315 | -7 | 320 | 314 | 322 | 24 | 2632 | 831258 |
| 438 | 2019-08-22 | 322 | 0 | 328 | 322 | 322 | 17 | 1510 | 486800 |
| 439 | 2019-08-21 | 322 | -3 | 324 | 321 | 325 | 9 | 1090 | 351780 |
| 440 | 2019-08-20 | 325 | -3 | 330 | 325 | 328 | 10 | 1156 | 378548 |
| 441 | 2019-08-19 | 328 | -3 | 333 | 322 | 331 | 38 | 5488 | 1797250 |
| 442 | 2019-08-18 | 331 | -3 | 335 | 324 | 334 | 19 | 1607 | 527243 |
| 443 | 2019-08-15 | 334 | 8 | 334 | 328 | 326 | 2 | 200 | 66200 |
| 444 | 2019-08-14 | 326 | -1 | 330 | 323 | 327 | 21 | 2437 | 794495 |
| 445 | 2019-08-13 | 327 | 3 | 335 | 327 | 324 | 25 | 1952 | 641244 |
| 446 | 2019-08-12 | 324 | -9 | 331 | 323 | 333 | 26 | 2782 | 906563 |
| 447 | 2019-08-11 | 333 | 0 | 333 | 328 | 333 | 34 | 4938 | 1626610 |
| 448 | 2019-08-08 | 333 | -3 | 336 | 333 | 336 | 18 | 3111 | 1042310 |
| 449 | 2019-08-07 | 336 | -4 | 342 | 336 | 340 | 6 | 547 | 185052 |
| 450 | 2019-08-06 | 340 | 1 | 340 | 336 | 339 | 6 | 1486 | 504248 |
| 451 | 2019-08-05 | 339 | -4 | 342 | 339 | 343 | 31 | 4395 | 1497450 |
| 452 | 2019-08-04 | 343 | -7 | 355 | 342 | 350 | 9 | 1057 | 365344 |
| 453 | 2019-08-01 | 350 | 5 | 351 | 344 | 345 | 46 | 7251 | 2523640 |
| 454 | 2019-07-31 | 345 | 5 | 345 | 338 | 340 | 36 | 5861 | 1995130 |
| 455 | 2019-07-30 | 340 | 1 | 345 | 340 | 339 | 16 | 3480 | 1188230 |
| 456 | 2019-07-29 | 339 | -7 | 342 | 339 | 346 | 24 | 2284 | 779186 |
| 457 | 2019-07-28 | 346 | -4 | 348 | 339 | 350 | 22 | 3519 | 1217700 |
| 458 | 2019-07-25 | 350 | -4 | 352 | 350 | 354 | 18 | 1750 | 614000 |
| 459 | 2019-07-24 | 354 | -3 | 357 | 351 | 357 | 8 | 362 | 128526 |
| 460 | 2019-07-23 | 357 | 7 | 357 | 355 | 350 | 4 | 500 | 178240 |
| 461 | 2019-07-22 | 350 | 0 | 350 | 349 | 350 | 5 | 850 | 297400 |
| 462 | 2019-07-21 | 350 | -6 | 357 | 350 | 356 | 7 | 584 | 205910 |
| 463 | 2019-07-18 | 356 | -7 | 363 | 356 | 363 | 6 | 7650 | 2772800 |
| 464 | 2019-07-17 | 363 | 13 | 363 | 350 | 350 | 18 | 2162 | 768134 |
| 465 | 2019-07-16 | 350 | 2 | 350 | 349 | 348 | 7 | 759 | 265530 |
| 466 | 2019-07-15 | 348 | -2 | 351 | 347 | 350 | 9 | 949 | 331355 |
| 467 | 2019-07-14 | 350 | 0 | 355 | 350 | 350 | 12 | 1004 | 352630 |
| 468 | 2019-07-11 | 350 | 1 | 355 | 346 | 349 | 10 | 1557 | 543370 |
| 469 | 2019-07-10 | 349 | -5 | 352 | 348 | 354 | 17 | 1114 | 389067 |
| 470 | 2019-07-09 | 354 | 3 | 354 | 346 | 351 | 19 | 3344 | 1170140 |
| 471 | 2019-07-08 | 351 | -4 | 356 | 349 | 355 | 29 | 3340 | 1171610 |
| 472 | 2019-07-07 | 355 | -2 | 359 | 352 | 357 | 14 | 1283 | 456089 |
| 473 | 2019-07-04 | 357 | -6 | 368 | 357 | 363 | 8 | 1614 | 583508 |
| 474 | 2019-07-03 | 363 | 4 | 366 | 362 | 359 | 6 | 686 | 249532 |
| 475 | 2019-07-02 | 359 | 11 | 359 | 352 | 348 | 8 | 1140 | 405790 |
| 476 | 2019-07-01 | 348 | -3 | 357 | 348 | 351 | 18 | 2062 | 727834 |
| 477 | 2019-06-30 | 351 | -7 | 353 | 351 | 358 | 6 | 440 | 155020 |
| 478 | 2019-06-27 | 358 | -12 | 369 | 358 | 370 | 16 | 966 | 351200 |
| 479 | 2019-06-26 | 370 | 14 | 370 | 363 | 356 | 4 | 60 | 22060 |
| 480 | 2019-06-25 | 356 | -3 | 360 | 355 | 359 | 32 | 11719 | 4197650 |
| 481 | 2019-06-24 | 359 | -1 | 359 | 353 | 360 | 24 | 1854 | 659562 |
| 482 | 2019-06-23 | 360 | -5 | 363 | 358 | 365 | 21 | 2849 | 1022400 |
| 483 | 2019-06-20 | 365 | 0 | 366 | 362 | 365 | 10 | 2567 | 938465 |
| 484 | 2019-06-19 | 365 | 0 | 365 | 362 | 365 | 9 | 1499 | 545435 |
| 485 | 2019-06-18 | 365 | -1 | 369 | 362 | 366 | 23 | 2032 | 740976 |
| 486 | 2019-06-17 | 366 | -2 | 368 | 362 | 368 | 29 | 6422 | 2338510 |
| 487 | 2019-06-16 | 368 | -4 | 371 | 368 | 372 | 17 | 1685 | 623420 |
| 488 | 2019-06-13 | 372 | 0 | 373 | 370 | 372 | 11 | 1297 | 481609 |
| 489 | 2019-06-12 | 372 | 1 | 373 | 370 | 371 | 19 | 2932 | 1086450 |
| 490 | 2019-06-11 | 371 | -3 | 377 | 371 | 374 | 23 | 3408 | 1270170 |
| 491 | 2019-06-10 | 374 | -1 | 375 | 371 | 375 | 23 | 2842 | 1057490 |
| 492 | 2019-06-06 | 375 | -3 | 378 | 373 | 378 | 16 | 1512 | 567350 |
| 493 | 2019-06-04 | 378 | -3 | 383 | 376 | 381 | 17 | 1772 | 671923 |
| 494 | 2019-06-03 | 381 | -1 | 384 | 377 | 382 | 8 | 610 | 232240 |
| 495 | 2019-06-02 | 382 | -5 | 390 | 382 | 387 | 24 | 3229 | 1237990 |
| 496 | 2019-05-30 | 387 | 7 | 402 | 387 | 380 | 38 | 5865 | 2294100 |
| 497 | 2019-05-29 | 380 | -2 | 382 | 380 | 382 | 19 | 3433 | 1305770 |
| 498 | 2019-05-28 | 382 | -8 | 386 | 375 | 390 | 34 | 5489 | 2096560 |
| 499 | 2019-05-27 | 390 | 8 | 390 | 383 | 382 | 19 | 2655 | 1026970 |
| 500 | 2019-05-26 | 382 | 1 | 386 | 378 | 381 | 19 | 1803 | 686904 |
| 501 | 2019-05-23 | 381 | -4 | 385 | 381 | 385 | 26 | 2571 | 981107 |
| 502 | 2019-05-22 | 385 | 4 | 388 | 375 | 381 | 46 | 9551 | 3648460 |
| 503 | 2019-05-21 | 381 | 1 | 384 | 381 | 380 | 17 | 1705 | 651230 |
| 504 | 2019-05-20 | 380 | -3 | 385 | 379 | 383 | 28 | 2757 | 1049100 |
| 505 | 2019-05-19 | 383 | -7 | 391 | 383 | 390 | 40 | 6314 | 2435680 |
| 506 | 2019-05-16 | 390 | 0 | 392 | 388 | 390 | 37 | 5854 | 2281950 |
| 507 | 2019-05-15 | 390 | 0 | 395 | 387 | 390 | 24 | 4341 | 1700630 |
| 508 | 2019-05-14 | 390 | 0 | 399 | 389 | 390 | 19 | 2641 | 1034970 |
| 509 | 2019-05-13 | 390 | -2 | 393 | 388 | 392 | 22 | 4385 | 1711110 |
| 510 | 2019-05-12 | 392 | 1 | 395 | 390 | 391 | 38 | 4745 | 1863600 |
| 511 | 2019-05-09 | 391 | 0 | 400 | 391 | 391 | 31 | 4843 | 1913510 |
| 512 | 2019-05-08 | 391 | -7 | 399 | 391 | 398 | 23 | 2503 | 993624 |
| 513 | 2019-05-07 | 398 | -1 | 405 | 397 | 399 | 41 | 5795 | 2314880 |
| 514 | 2019-05-06 | 399 | 5 | 399 | 387 | 394 | 36 | 5500 | 2163360 |
| 515 | 2019-05-05 | 394 | -6 | 398 | 391 | 400 | 20 | 1680 | 664070 |
| 516 | 2019-05-02 | 400 | -3 | 410 | 400 | 403 | 43 | 6200 | 2504040 |
| 517 | 2019-04-30 | 403 | -12 | 415 | 403 | 415 | 39 | 4874 | 1993070 |
| 518 | 2019-04-29 | 415 | -15 | 441 | 410 | 430 | 142 | 21624 | 9189760 |
| 519 | 2019-04-28 | 430 | 38 | 431 | 395 | 392 | 161 | 22941 | 9581240 |
| 520 | 2019-04-25 | 392 | 2 | 395 | 388 | 390 | 59 | 9121 | 3574990 |
| 521 | 2019-04-24 | 390 | 0 | 391 | 386 | 390 | 21 | 2356 | 914638 |
| 522 | 2019-04-23 | 390 | -2 | 392 | 389 | 392 | 21 | 2507 | 978013 |
| 523 | 2019-04-22 | 392 | 2 | 399 | 390 | 390 | 40 | 5991 | 2362660 |
| 524 | 2019-04-21 | 390 | -2 | 390 | 376 | 392 | 54 | 7497 | 2876460 |
| 525 | 2019-04-18 | 392 | 0 | 399 | 390 | 392 | 11 | 2220 | 871860 |
| 526 | 2019-04-17 | 392 | 2 | 397 | 390 | 390 | 47 | 7911 | 3112380 |
| 527 | 2019-04-16 | 390 | 0 | 394 | 388 | 390 | 28 | 3646 | 1424260 |
| 528 | 2019-04-15 | 390 | 5 | 392 | 385 | 385 | 6 | 446 | 173480 |
| 529 | 2019-04-11 | 385 | -2 | 386 | 381 | 387 | 23 | 2796 | 1073870 |
| 530 | 2019-04-10 | 387 | 0 | 391 | 385 | 387 | 15 | 1469 | 567986 |
| 531 | 2019-04-09 | 387 | -12 | 402 | 385 | 399 | 42 | 8008 | 3165730 |
| 532 | 2019-04-08 | 399 | 23 | 405 | 382 | 376 | 70 | 10168 | 4020280 |
| 533 | 2019-04-07 | 376 | 0 | 376 | 375 | 376 | 14 | 2377 | 891642 |
| 534 | 2019-04-04 | 376 | 1 | 380 | 375 | 375 | 13 | 968 | 363950 |
| 535 | 2019-04-03 | 375 | -2 | 379 | 372 | 377 | 21 | 4617 | 1734090 |
| 536 | 2019-04-02 | 377 | 0 | 384 | 371 | 377 | 21 | 3498 | 1321400 |
| 537 | 2019-04-01 | 377 | -1 | 377 | 375 | 378 | 13 | 1755 | 660405 |
| 538 | 2019-03-31 | 378 | 3 | 378 | 373 | 375 | 12 | 623 | 233329 |
| 539 | 2019-03-28 | 375 | -4 | 380 | 373 | 379 | 12 | 871 | 327153 |
| 540 | 2019-03-27 | 379 | -5 | 379 | 372 | 384 | 15 | 2090 | 782730 |
| 541 | 2019-03-26 | 384 | 6 | 384 | 372 | 378 | 8 | 1365 | 519867 |
| 542 | 2019-03-25 | 378 | -2 | 378 | 375 | 380 | 22 | 2020 | 759372 |
| 543 | 2019-03-24 | 380 | 0 | 380 | 373 | 380 | 8 | 1542 | 578135 |
| 544 | 2019-03-21 | 380 | -2 | 395 | 380 | 382 | 11 | 1364 | 520878 |
| 545 | 2019-03-19 | 382 | -4 | 385 | 381 | 386 | 5 | 422 | 161426 |
| 546 | 2019-03-18 | 386 | -1 | 390 | 382 | 387 | 17 | 1595 | 615000 |
| 547 | 2019-03-17 | 387 | -2 | 389 | 386 | 389 | 13 | 1500 | 580650 |
| 548 | 2019-03-14 | 389 | 4 | 391 | 378 | 385 | 10 | 1845 | 703871 |
| 549 | 2019-03-13 | 385 | -6 | 396 | 385 | 391 | 18 | 1412 | 552378 |
| 550 | 2019-03-12 | 391 | 1 | 397 | 386 | 390 | 28 | 3322 | 1300300 |
| 551 | 2019-03-11 | 390 | 2 | 397 | 386 | 388 | 26 | 2912 | 1139410 |
| 552 | 2019-03-07 | 388 | 12 | 388 | 376 | 376 | 24 | 3027 | 1161870 |
| 553 | 2019-03-06 | 376 | 6 | 376 | 368 | 370 | 19 | 1831 | 682640 |
| 554 | 2019-03-05 | 370 | -2 | 378 | 369 | 372 | 15 | 938 | 348158 |
| 555 | 2019-03-03 | 372 | -6 | 378 | 372 | 378 | 17 | 1397 | 524851 |
| 556 | 2019-02-27 | 378 | -4 | 386 | 378 | 382 | 23 | 3071 | 1173630 |
| 557 | 2019-02-26 | 382 | -3 | 385 | 375 | 385 | 7 | 600 | 229575 |
| 558 | 2019-02-25 | 385 | 12 | 385 | 367 | 373 | 20 | 2285 | 847810 |
| 559 | 2019-02-24 | 373 | -8 | 381 | 371 | 381 | 20 | 1030 | 385438 |
| 560 | 2019-02-21 | 381 | 2 | 385 | 379 | 379 | 4 | 734 | 279854 |
| 561 | 2019-02-20 | 379 | -9 | 390 | 379 | 388 | 20 | 3008 | 1148650 |
| 562 | 2019-02-19 | 388 | 18 | 388 | 370 | 370 | 13 | 2504 | 950218 |
| 563 | 2019-02-18 | 370 | -3 | 374 | 370 | 373 | 10 | 2173 | 806960 |
| 564 | 2019-02-17 | 373 | -4 | 380 | 373 | 377 | 11 | 794 | 297552 |
| 565 | 2019-02-14 | 377 | 3 | 384 | 368 | 374 | 29 | 6134 | 2314590 |
| 566 | 2019-02-13 | 374 | -7 | 382 | 374 | 381 | 18 | 4474 | 1699000 |
| 567 | 2019-02-12 | 381 | -1 | 382 | 377 | 382 | 11 | 1070 | 405939 |
| 568 | 2019-02-11 | 382 | -2 | 389 | 377 | 384 | 25 | 2399 | 922607 |
| 569 | 2019-02-10 | 384 | -1 | 386 | 372 | 385 | 26 | 1684 | 636477 |
| 570 | 2019-02-07 | 385 | -2 | 388 | 380 | 387 | 16 | 2221 | 855979 |
| 571 | 2019-02-06 | 387 | -7 | 394 | 387 | 394 | 18 | 2545 | 987911 |
| 572 | 2019-02-05 | 394 | 4 | 394 | 385 | 390 | 6 | 353 | 136896 |
| 573 | 2019-02-04 | 390 | -1 | 391 | 383 | 391 | 12 | 1765 | 682405 |
| 574 | 2019-02-03 | 391 | 1 | 397 | 390 | 390 | 10 | 1651 | 645838 |
| 575 | 2019-01-31 | 390 | 0 | 396 | 390 | 390 | 16 | 1608 | 628932 |
| 576 | 2019-01-30 | 390 | 0 | 400 | 389 | 390 | 16 | 2506 | 979019 |
| 577 | 2019-01-29 | 390 | -7 | 397 | 390 | 397 | 37 | 5026 | 1967480 |
| 578 | 2019-01-28 | 397 | 6 | 397 | 390 | 391 | 11 | 1156 | 456803 |
| 579 | 2019-01-27 | 391 | -6 | 397 | 389 | 397 | 49 | 6547 | 2555390 |
| 580 | 2019-01-24 | 397 | -8 | 405 | 397 | 405 | 20 | 1830 | 730200 |
| 581 | 2019-01-23 | 405 | 5 | 405 | 395 | 400 | 14 | 1624 | 649770 |
| 582 | 2019-01-22 | 400 | 2 | 400 | 395 | 398 | 14 | 1362 | 542185 |
| 583 | 2019-01-21 | 398 | -2 | 400 | 394 | 400 | 16 | 1090 | 431840 |
| 584 | 2019-01-20 | 400 | -4 | 404 | 397 | 404 | 16 | 2064 | 825060 |
| 585 | 2019-01-17 | 404 | -1 | 405 | 400 | 405 | 22 | 3784 | 1522790 |
| 586 | 2019-01-16 | 405 | -7 | 412 | 404 | 412 | 29 | 4528 | 1838570 |
| 587 | 2019-01-15 | 412 | 14 | 412 | 398 | 398 | 27 | 3012 | 1232740 |
| 588 | 2019-01-14 | 398 | -1 | 401 | 394 | 399 | 14 | 1414 | 560262 |
| 589 | 2019-01-13 | 399 | -6 | 405 | 394 | 405 | 25 | 4221 | 1683670 |
| 590 | 2019-01-10 | 405 | 0 | 407 | 404 | 405 | 12 | 2994 | 1211960 |
| 591 | 2019-01-09 | 405 | -4 | 410 | 403 | 409 | 13 | 1680 | 679310 |
| 592 | 2019-01-08 | 409 | 5 | 412 | 402 | 404 | 13 | 3532 | 1430640 |
| 593 | 2019-01-07 | 404 | 6 | 408 | 396 | 398 | 24 | 3971 | 1592740 |
| 594 | 2019-01-06 | 398 | -9 | 407 | 393 | 407 | 37 | 5270 | 2092380 |
| 595 | 2019-01-03 | 407 | 7 | 408 | 399 | 400 | 33 | 4292 | 1731010 |
| 596 | 2019-01-02 | 400 | -10 | 410 | 400 | 410 | 18 | 2744 | 1103220 |
| 597 | 2019-01-01 | 410 | 4 | 414 | 406 | 406 | 15 | 4461 | 1827920 |
| 598 | 2018-12-31 | 406 | -16 | 427 | 406 | 422 | 61 | 7108 | 2920290 |
| 599 | 2018-12-30 | 422 | -2 | 432 | 413 | 424 | 55 | 10725 | 4531720 |
| 600 | 2018-12-27 | 424 | 4 | 440 | 415 | 420 | 116 | 20589 | 8799810 |
| 601 | 2018-12-26 | 420 | 14 | 421 | 406 | 406 | 105 | 23927 | 9932080 |
| 602 | 2018-12-25 | 406 | 1 | 413 | 400 | 405 | 33 | 3420 | 1383300 |
| 603 | 2018-12-24 | 405 | -10 | 425 | 405 | 415 | 88 | 16013 | 6657890 |
| 604 | 2018-12-23 | 415 | 26 | 420 | 389 | 389 | 86 | 16068 | 6517250 |
| 605 | 2018-12-20 | 389 | -2 | 408 | 389 | 391 | 42 | 18509 | 7277420 |
| 606 | 2018-12-19 | 391 | -4 | 408 | 382 | 395 | 22 | 4237 | 1668630 |
| 607 | 2018-12-18 | 395 | -17 | 420 | 385 | 412 | 74 | 11366 | 4563830 |
| 608 | 2018-12-17 | 412 | 27 | 412 | 385 | 385 | 25 | 4483 | 1799070 |
| 609 | 2018-12-16 | 385 | 15 | 385 | 370 | 370 | 25 | 3094 | 1176700 |
| 610 | 2018-12-12 | 365 | 0 | 365 | 358 | 365 | 3 | 415 | 149388 |
| 611 | 2018-12-11 | 365 | -6 | 378 | 364 | 371 | 11 | 1240 | 458260 |
| 612 | 2018-12-10 | 371 | 5 | 379 | 365 | 366 | 32 | 5797 | 2142000 |
| 613 | 2018-12-09 | 366 | 5 | 368 | 361 | 361 | 10 | 1259 | 460662 |
| 614 | 2018-12-06 | 361 | 3 | 375 | 355 | 358 | 16 | 3042 | 1093380 |
| 615 | 2018-12-05 | 358 | -13 | 371 | 355 | 371 | 27 | 4016 | 1444520 |
| 616 | 2018-12-04 | 371 | 11 | 378 | 355 | 360 | 9 | 980 | 359800 |
| 617 | 2018-12-03 | 360 | 5 | 365 | 348 | 355 | 18 | 2032 | 720800 |
| 618 | 2018-12-02 | 355 | -15 | 370 | 348 | 370 | 35 | 3682 | 1310760 |
| 619 | 2018-11-28 | 375 | -10 | 390 | 375 | 385 | 12 | 880 | 335590 |
| 620 | 2018-11-27 | 385 | 7 | 385 | 378 | 378 | 5 | 517 | 199045 |
| 621 | 2018-11-25 | 377 | -7 | 386 | 377 | 384 | 8 | 685 | 262775 |
| 622 | 2018-11-22 | 384 | -11 | 395 | 384 | 395 | 8 | 1005 | 393680 |
| 623 | 2018-11-20 | 395 | 6 | 395 | 389 | 389 | 6 | 700 | 276220 |
| 624 | 2018-11-19 | 389 | -6 | 395 | 386 | 395 | 19 | 1998 | 776509 |
| 625 | 2018-11-18 | 395 | -8 | 410 | 395 | 403 | 6 | 736 | 296830 |
| 626 | 2018-11-15 | 403 | -2 | 407 | 400 | 405 | 13 | 2147 | 868276 |
| 627 | 2018-11-14 | 405 | 10 | 405 | 395 | 395 | 7 | 1190 | 475270 |
| 628 | 2018-11-13 | 395 | 8 | 400 | 387 | 387 | 9 | 848 | 337092 |
| 629 | 2018-11-12 | 387 | -8 | 395 | 385 | 395 | 26 | 2813 | 1091770 |
| 630 | 2018-11-11 | 395 | -4 | 401 | 395 | 399 | 4 | 570 | 227600 |
| 631 | 2018-11-06 | 399 | -4 | 402 | 396 | 403 | 2 | 225 | 89850 |
| 632 | 2018-11-05 | 403 | 7 | 403 | 396 | 396 | 2 | 60 | 24110 |
| 633 | 2018-11-04 | 396 | -6 | 396 | 395 | 402 | 4 | 417 | 164765 |
| 634 | 2018-11-01 | 402 | 0 | 405 | 395 | 402 | 24 | 2294 | 917485 |
| 635 | 2018-10-31 | 402 | -4 | 403 | 402 | 406 | 6 | 393 | 158169 |
| 636 | 2018-10-30 | 406 | 1 | 406 | 400 | 405 | 15 | 4975 | 2007960 |
| 637 | 2018-10-29 | 405 | 5 | 408 | 401 | 400 | 12 | 2447 | 990840 |
| 638 | 2018-10-28 | 400 | -8 | 405 | 400 | 408 | 36 | 5458 | 2191380 |
| 639 | 2018-10-25 | 408 | -1 | 415 | 407 | 409 | 11 | 1014 | 414208 |
| 640 | 2018-10-24 | 409 | 1 | 409 | 405 | 408 | 14 | 5319 | 2159570 |
| 641 | 2018-10-23 | 408 | -4 | 410 | 406 | 412 | 7 | 440 | 179200 |
| 642 | 2018-10-22 | 412 | -3 | 412 | 412 | 415 | 1 | 150 | 61800 |
| 643 | 2018-10-21 | 415 | 4 | 415 | 414 | 411 | 7 | 314 | 130260 |
| 644 | 2018-10-15 | 411 | -2 | 415 | 410 | 413 | 11 | 2795 | 1150700 |
| 645 | 2018-10-14 | 413 | 2 | 413 | 406 | 411 | 2 | 250 | 102900 |
| 646 | 2018-10-11 | 411 | 7 | 412 | 410 | 404 | 5 | 830 | 341600 |
| 647 | 2018-10-10 | 404 | -2 | 410 | 402 | 406 | 8 | 1000 | 406300 |
| 648 | 2018-10-09 | 406 | 0 | 408 | 404 | 406 | 17 | 1707 | 694726 |
| 649 | 2018-10-08 | 406 | 2 | 408 | 404 | 404 | 15 | 979 | 397666 |
| 650 | 2018-10-07 | 404 | -4 | 411 | 400 | 408 | 37 | 5063 | 2047750 |
| 651 | 2018-10-04 | 408 | -6 | 415 | 408 | 414 | 48 | 9221 | 3784400 |
| 652 | 2018-10-03 | 414 | -5 | 418 | 413 | 419 | 18 | 1987 | 822781 |
| 653 | 2018-10-02 | 419 | 1 | 419 | 414 | 418 | 15 | 2224 | 927036 |
| 654 | 2018-10-01 | 418 | -7 | 423 | 416 | 425 | 30 | 3395 | 1416120 |
| 655 | 2018-09-30 | 425 | -5 | 430 | 422 | 430 | 15 | 1784 | 755017 |
| 656 | 2018-09-27 | 430 | -5 | 435 | 427 | 435 | 26 | 3624 | 1553100 |
| 657 | 2018-09-26 | 435 | 0 | 439 | 428 | 435 | 27 | 4102 | 1775370 |
| 658 | 2018-09-25 | 435 | 3 | 437 | 427 | 428 | 23 | 4899 | 2113170 |
| 659 | 2018-09-23 | 428 | -8 | 440 | 428 | 436 | 20 | 2192 | 946614 |
| 660 | 2018-09-20 | 436 | -7 | 446 | 432 | 443 | 41 | 5189 | 2285340 |
| 661 | 2018-09-18 | 443 | 8 | 453 | 438 | 435 | 81 | 17655 | 7856200 |
| 662 | 2018-09-17 | 435 | 10 | 447 | 420 | 425 | 30 | 7914 | 3421150 |
| 663 | 2018-09-16 | 425 | 8 | 440 | 416 | 417 | 26 | 5841 | 2516730 |
| 664 | 2018-09-13 | 417 | -4 | 425 | 416 | 421 | 18 | 2810 | 1181580 |
| 665 | 2018-09-12 | 421 | 0 | 421 | 415 | 421 | 4 | 890 | 372000 |
| 666 | 2018-09-11 | 421 | 7 | 421 | 414 | 414 | 3 | 754 | 316956 |
| 667 | 2018-09-10 | 414 | -3 | 415 | 411 | 417 | 13 | 1487 | 613045 |
| 668 | 2018-09-09 | 417 | -3 | 420 | 415 | 420 | 17 | 2892 | 1205800 |
| 669 | 2018-09-06 | 420 | -13 | 436 | 420 | 433 | 51 | 8389 | 3585510 |
| 670 | 2018-09-05 | 433 | 10 | 438 | 415 | 423 | 27 | 5760 | 2477260 |
| 671 | 2018-09-04 | 423 | 6 | 430 | 421 | 417 | 43 | 7229 | 3082880 |
| 672 | 2018-09-03 | 417 | 2 | 424 | 415 | 415 | 23 | 3470 | 1456670 |
| 673 | 2018-09-02 | 415 | 4 | 424 | 411 | 411 | 16 | 2624 | 1094760 |
| 674 | 2018-08-30 | 411 | 1 | 415 | 408 | 410 | 16 | 1920 | 788350 |
| 675 | 2018-08-29 | 410 | -1 | 413 | 404 | 411 | 24 | 3722 | 1516610 |
| 676 | 2018-08-28 | 411 | -1 | 414 | 410 | 412 | 7 | 456 | 187222 |
| 677 | 2018-08-26 | 412 | -7 | 413 | 406 | 419 | 18 | 1224 | 501979 |
| 678 | 2018-08-23 | 419 | -3 | 424 | 416 | 422 | 7 | 877 | 365761 |
| 679 | 2018-08-22 | 422 | 4 | 422 | 418 | 418 | 2 | 300 | 125800 |
| 680 | 2018-08-21 | 418 | -9 | 425 | 415 | 427 | 27 | 2947 | 1233360 |
| 681 | 2018-08-20 | 427 | -3 | 434 | 425 | 430 | 11 | 1741 | 744166 |
| 682 | 2018-08-19 | 430 | -6 | 435 | 426 | 436 | 26 | 3966 | 1711990 |
| 683 | 2018-08-16 | 436 | -18 | 454 | 434 | 454 | 66 | 9495 | 4231020 |
| 684 | 2018-08-15 | 454 | 22 | 454 | 434 | 432 | 19 | 2168 | 962979 |
| 685 | 2018-08-14 | 432 | 10 | 432 | 420 | 422 | 13 | 2199 | 939468 |
| 686 | 2018-08-13 | 422 | 6 | 422 | 409 | 416 | 22 | 3526 | 1472450 |
| 687 | 2018-08-12 | 416 | -14 | 430 | 415 | 430 | 9 | 912 | 384292 |
| 688 | 2018-08-09 | 430 | -3 | 433 | 425 | 433 | 19 | 2586 | 1106610 |
| 689 | 2018-08-08 | 433 | 8 | 433 | 425 | 425 | 12 | 2187 | 940310 |
| 690 | 2018-08-07 | 425 | -1 | 430 | 420 | 426 | 9 | 1181 | 503250 |
| 691 | 2018-08-06 | 426 | 0 | 429 | 425 | 426 | 16 | 1220 | 520854 |
| 692 | 2018-08-05 | 426 | -5 | 429 | 426 | 431 | 13 | 1650 | 704680 |
| 693 | 2018-08-02 | 431 | -4 | 443 | 430 | 435 | 13 | 1028 | 445000 |
| 694 | 2018-08-01 | 435 | 7 | 435 | 425 | 428 | 16 | 1458 | 627866 |
| 695 | 2018-07-31 | 428 | -5 | 435 | 420 | 433 | 19 | 1840 | 784682 |
| 696 | 2018-07-30 | 433 | -1 | 435 | 430 | 434 | 7 | 1132 | 490245 |
| 697 | 2018-07-29 | 434 | 1 | 435 | 428 | 433 | 13 | 1094 | 472220 |
| 698 | 2018-07-26 | 433 | -7 | 440 | 432 | 440 | 25 | 4264 | 1867000 |
| 699 | 2018-07-25 | 440 | 3 | 442 | 437 | 437 | 10 | 1189 | 520703 |
| 700 | 2018-07-24 | 437 | 0 | 454 | 431 | 437 | 35 | 3621 | 1605000 |
| 701 | 2018-07-23 | 437 | 7 | 442 | 430 | 430 | 17 | 1399 | 611753 |
| 702 | 2018-07-22 | 430 | -10 | 435 | 430 | 440 | 22 | 2215 | 958740 |
| 703 | 2018-07-19 | 440 | -10 | 443 | 435 | 450 | 15 | 2121 | 935197 |
| 704 | 2018-07-17 | 450 | 0 | 459 | 450 | 450 | 18 | 1060 | 477990 |
| 705 | 2018-07-16 | 450 | 5 | 456 | 445 | 445 | 27 | 3809 | 1710140 |
| 706 | 2018-07-15 | 445 | 5 | 445 | 435 | 440 | 24 | 4851 | 2145340 |
| 707 | 2018-07-12 | 440 | -13 | 450 | 435 | 453 | 36 | 4290 | 1883180 |
| 708 | 2018-07-11 | 453 | 12 | 475 | 441 | 441 | 21 | 2495 | 1140790 |
| 709 | 2018-07-10 | 441 | -9 | 461 | 441 | 450 | 18 | 1910 | 864080 |
| 710 | 2018-07-09 | 450 | -10 | 464 | 450 | 460 | 25 | 3873 | 1759140 |
| 711 | 2018-07-08 | 460 | -1 | 480 | 460 | 461 | 61 | 7735 | 3637560 |
| 712 | 2018-07-05 | 461 | 31 | 461 | 438 | 430 | 53 | 6940 | 3145880 |
| 713 | 2018-07-04 | 430 | 4 | 438 | 415 | 426 | 20 | 5308 | 2262800 |
| 714 | 2018-07-03 | 426 | 1 | 430 | 411 | 425 | 27 | 3424 | 1434480 |
| 715 | 2018-07-02 | 425 | -5 | 438 | 425 | 430 | 25 | 2384 | 1023930 |
| 716 | 2018-07-01 | 430 | -15 | 451 | 426 | 445 | 40 | 4017 | 1747550 |
| 717 | 2018-06-28 | 445 | -5 | 445 | 445 | 450 | 3 | 530 | 235850 |
| 718 | 2018-06-27 | 450 | 6 | 452 | 436 | 444 | 12 | 872 | 385446 |
| 719 | 2018-06-26 | 444 | -4 | 455 | 444 | 448 | 20 | 2616 | 1171750 |
| 720 | 2018-06-25 | 448 | -6 | 455 | 448 | 454 | 15 | 1411 | 636226 |
| 721 | 2018-06-24 | 454 | 13 | 457 | 436 | 441 | 20 | 4202 | 1883400 |
| 722 | 2018-06-21 | 441 | -9 | 459 | 441 | 450 | 32 | 3377 | 1521020 |
| 723 | 2018-06-20 | 450 | -2 | 453 | 450 | 452 | 23 | 3195 | 1442440 |
| 724 | 2018-06-19 | 452 | -13 | 463 | 452 | 465 | 26 | 3952 | 1802710 |
| 725 | 2018-06-18 | 465 | 4 | 465 | 450 | 461 | 23 | 3686 | 1683460 |
| 726 | 2018-06-17 | 461 | -8 | 462 | 460 | 469 | 8 | 422 | 194719 |
| 727 | 2018-06-14 | 469 | 4 | 469 | 461 | 465 | 25 | 4236 | 1975020 |
| 728 | 2018-06-13 | 465 | -5 | 471 | 465 | 470 | 8 | 1343 | 625785 |
| 729 | 2018-06-12 | 470 | 0 | 479 | 461 | 470 | 7 | 1060 | 493700 |
| 730 | 2018-06-11 | 470 | 9 | 479 | 452 | 461 | 47 | 7258 | 3371200 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-09 | 3 | 9 |
| 2 | 2021-08 | 6 | 14 |
| 3 | 2021-07 | 13 | 7 |
| 4 | 2021-06 | 8 | 14 |
| 5 | 2021-05 | 10 | 11 |
| 6 | 2021-04 | 8 | 11 |
| 7 | 2021-03 | 10 | 10 |
| 8 | 2021-02 | 8 | 12 |
| 9 | 2021-01 | 11 | 9 |
| 10 | 2020-12 | 10 | 13 |
| 11 | 2020-11 | 9 | 10 |
| 12 | 2020-10 | 8 | 10 |
| 13 | 2020-09 | 9 | 12 |
| 14 | 2020-08 | 11 | 10 |
| 15 | 2020-07 | 11 | 10 |
| 16 | 2020-06 | 1 | 1 |
| 17 | 2020-05 | 0 | 1 |
| 18 | 2020-03 | 5 | 9 |
| 19 | 2020-02 | 11 | 9 |
| 20 | 2020-01 | 13 | 9 |
| 21 | 2019-12 | 11 | 12 |
| 22 | 2019-11 | 7 | 13 |
| 23 | 2019-10 | 5 | 6 |
| 24 | 2019-09 | 8 | 14 |
| 25 | 2019-08 | 5 | 16 |
| 26 | 2019-07 | 9 | 14 |
| 27 | 2019-06 | 2 | 17 |
| 28 | 2019-05 | 7 | 14 |
| 29 | 2019-04 | 7 | 14 |
| 30 | 2019-03 | 7 | 11 |
| 31 | 2019-02 | 6 | 13 |
| 32 | 2019-01 | 8 | 15 |
| 33 | 2018-12 | 11 | 10 |
| 34 | 2018-11 | 5 | 11 |
| 35 | 2018-10 | 8 | 12 |
| 36 | 2018-09 | 9 | 10 |
| 37 | 2018-08 | 7 | 14 |
| 38 | 2018-07 | 9 | 13 |
| 39 | 2018-06 | 5 | 9 |
| S.N | Total | 301 | 429 |
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 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2075/2076 | 718 | 1,027,200 | 255,255 | 19.33 | 19.33 | 18.11 | 37.79 | 174.1 | 198,512 | ||
| 2 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2075/2076 | 718 | 1,027,200 | 218,437 | 16.21 | 16.29 | 31.66 | 44.88 | 166.93 | 124,904 | ||
| 3 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2075/2076 | 718 | 1,027,200 | 198,989 | 16.74 | 16.75 | 47.53 | 42.24 | 163.15 | 86,008 | ||
| 4 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2075/2076 | 718 | 1,027,200 | 172,947 | 15.77 | 15.77 | 104.23 | 44.88 | 158.48 | 40,505 | ||
| 5 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2074/2075 | 718 | 1,027,200 | 163,344 | 13.7 | 13.7 | 32.86 | 51.29 | 154.97 | 140,683 | ||
| 6 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2074/2075 | 718 | 1,027,200 | 141,289 | 12.97 | 13.04 | 46.76 | 55.23 | 150.84 | 99,943 | ||
| 7 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2074/2075 | 718 | 1,027,200 | 116,823 | 19.86 | 19.86 | 101.09 | 35.9 | 146.08 | 51,011 | ||
| 8 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2074/2075 | 718 | 1,020,047 | 120,563 | 8.75 | 8.75 | 342.76 | 79.78 | 145.37 | 22,319 | ||
| 9 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2073/2074 | 718 | 385,200 | 120,702 | 34.27 | 34.27 | 21.74 | 21.12 | 217.16 | 131,991 | ||
| 10 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2073/2074 | 718 | 385,200 | 94,982 | 27.88 | 28.02 | 81.29 | 25.64 | 203.83 | 80,553 | ||
| 11 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2073/2074 | 718 | 385,200 | 74,882 | 10.48 | 20.95 | 126.81 | 34.19 | 193.36 | 40,352 | ||
| 12 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2073/2074 | 718 | 321,000 | 139,583 | 6.17 | 24.67 | 311.35 | 28.72 | 229.2 | 19,794 | ||
| 13 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2072/2073 | 718 | 321,000 | 127,412 | 6.17 | 39.85 | 311.35 | 17.95 | 229.2 | 127,905 | ||
| 14 | Himalayan General Insurance Co. Ltd(HGI) | 3rd Quarter 2072/2073 | 718 | 267,500 | 153,652 | 27.43 | 36.76 | 33.17 | 19.41 | 243.47 | 73,386 | ||
| 15 | Himalayan General Insurance Co. Ltd(HGI) | 2nd Quarter 2072/2073 | 718 | 267,500 | 134,136 | 14.73 | 25.68 | 48.4 | 27.62 | 228.88 | 34,353 | ||
| 16 | Himalayan General Insurance Co. Ltd(HGI) | 1st Quarter 2072/2073 | 718 | 267,500 | 136,999 | 4.49 | 17.96 | 86.85 | 39.89 | 226.17 | 12,013 | ||
| 17 | Himalayan General Insurance Co. Ltd(HGI) | 4th Quarter 2071/2072 | 718 | 267,500 | 108,099 | 25.38 | 23.72 | 15.17 | 29.92 | 199.18 | 63,452 |