Nepal Stock Information
Stock Information and Tools
Machhapuchhre Bank Limited (Based on 2nd Quarter 2075/2076)
(Category:Commercial Banks)
| 52 Week High | 278, Low 204 |
| Closing Avg | 253.5 |
| Weighted Avg | 251.28 |
| LTP | 224(-1) |
| Listed Shares | 8,05,56,715 |
| Paid Up Capital | 8,05,56,71,500 |
| Market Capitalization | 18,76,97,14,595 |
| Net Profit | 781,378 |
| EPS(Published) | 19.4 |
| EPS(Normal) | 19 |
| PE | 10.62 |
| PE (current) | 11.79 |
| Bonus Last Year | 5 |
| Cash Dividend | 11 |
| Right Share |
| Net Worth | 128.21 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-11-14 | 224 | -1 | 225 | 223 | 225 | 38 | 11285 | 2527300 |
| 2 | 2019-11-13 | 225 | -3 | 227 | 224 | 228 | 45 | 94439 | 21247000 |
| 3 | 2019-11-12 | 228 | -5 | 234 | 224 | 233 | 30 | 9322 | 2129220 |
| 4 | 2019-11-11 | 233 | 9 | 234 | 224 | 224 | 44 | 159553 | 35938300 |
| 5 | 2019-11-10 | 224 | -1 | 226 | 224 | 225 | 52 | 50427 | 11355100 |
| 6 | 2019-11-07 | 225 | 0 | 226 | 224 | 225 | 40 | 9836 | 2213440 |
| 7 | 2019-11-06 | 225 | -4 | 229 | 225 | 229 | 86 | 22084 | 4987130 |
| 8 | 2019-11-05 | 229 | 1 | 231 | 226 | 228 | 21 | 4258 | 971356 |
| 9 | 2019-11-04 | 228 | 1 | 229 | 225 | 227 | 22 | 4343 | 985965 |
| 10 | 2019-11-03 | 227 | -6 | 232 | 226 | 233 | 36 | 9169 | 2079730 |
| 11 | 2019-10-31 | 233 | 3 | 233 | 230 | 230 | 40 | 9345 | 2166050 |
| 12 | 2019-10-24 | 230 | 4 | 230 | 222 | 226 | 57 | 318392 | 71103600 |
| 13 | 2019-10-23 | 226 | 0 | 226 | 224 | 226 | 18 | 4014 | 904655 |
| 14 | 2019-10-22 | 226 | 2 | 226 | 222 | 224 | 28 | 7306 | 1632710 |
| 15 | 2019-10-21 | 224 | 2 | 225 | 221 | 222 | 26 | 9736 | 2162500 |
| 16 | 2019-10-20 | 222 | -2 | 224 | 222 | 224 | 26 | 6654 | 1481350 |
| 17 | 2019-10-17 | 224 | 0 | 225 | 223 | 224 | 34 | 8416 | 1885500 |
| 18 | 2019-10-16 | 224 | 1 | 224 | 222 | 223 | 18 | 8967 | 2000330 |
| 19 | 2019-10-15 | 223 | 2 | 225 | 222 | 221 | 35 | 14582 | 3250560 |
| 20 | 2019-10-14 | 221 | -2 | 223 | 217 | 223 | 33 | 17747 | 3924970 |
| 21 | 2019-10-10 | 223 | -1 | 225 | 222 | 224 | 10 | 5703 | 1272610 |
| 22 | 2019-10-03 | 224 | 0 | 227 | 224 | 224 | 26 | 6143 | 1381720 |
| 23 | 2019-10-02 | 224 | -1 | 225 | 224 | 225 | 9 | 2204 | 493746 |
| 24 | 2019-10-01 | 225 | 5 | 225 | 220 | 220 | 33 | 7424 | 1651050 |
| 25 | 2019-09-30 | 220 | 2 | 221 | 218 | 218 | 30 | 8427 | 1852920 |
| 26 | 2019-09-29 | 218 | -13.43 | 227 | 218 | 231.43 | 47 | 9431 | 2068890 |
| 27 | 2019-09-26 | 243 | -2 | 246 | 242 | 245 | 236 | 79749 | 19462000 |
| 28 | 2019-09-25 | 245 | -1 | 248 | 245 | 246 | 56 | 12348 | 3031560 |
| 29 | 2019-09-24 | 246 | -2 | 249 | 246 | 248 | 43 | 15697 | 3876330 |
| 30 | 2019-09-23 | 248 | -1 | 256 | 247 | 249 | 54 | 19765 | 4900010 |
| 31 | 2019-09-22 | 249 | 0 | 251 | 247 | 249 | 45 | 8778 | 2183790 |
| 32 | 2019-09-19 | 249 | -3 | 254 | 249 | 252 | 46 | 11610 | 2907520 |
| 33 | 2019-09-18 | 252 | 1 | 255 | 250 | 251 | 43 | 7967 | 2009960 |
| 34 | 2019-09-17 | 251 | 6 | 252 | 249 | 245 | 53 | 10694 | 2678920 |
| 35 | 2019-09-16 | 245 | -3 | 248 | 242 | 248 | 72 | 18061 | 4415820 |
| 36 | 2019-09-15 | 248 | -6 | 255 | 246 | 254 | 58 | 18710 | 4658040 |
| 37 | 2019-09-12 | 254 | 3 | 255 | 251 | 251 | 104 | 16686 | 4221620 |
| 38 | 2019-09-11 | 251 | 0 | 253 | 251 | 251 | 23 | 8980 | 2261120 |
| 39 | 2019-09-10 | 251 | 1 | 253 | 247 | 250 | 26 | 14809 | 3706610 |
| 40 | 2019-09-09 | 250 | -3 | 255 | 249 | 253 | 55 | 20447 | 5134050 |
| 41 | 2019-09-08 | 253 | -3 | 256 | 250 | 256 | 67 | 24832 | 6272600 |
| 42 | 2019-09-05 | 256 | -2 | 259 | 254 | 258 | 55 | 12598 | 3228560 |
| 43 | 2019-09-04 | 258 | 4 | 259 | 250 | 254 | 82 | 363623 | 93041800 |
| 44 | 2019-09-03 | 254 | 9 | 254 | 243 | 245 | 71 | 21352 | 5274380 |
| 45 | 2019-09-02 | 245 | -4 | 249 | 244 | 249 | 86 | 19989 | 4923100 |
| 46 | 2019-09-01 | 249 | -6 | 259 | 248 | 255 | 72 | 14914 | 3733570 |
| 47 | 2019-08-29 | 255 | 2 | 255 | 247 | 253 | 110 | 40974 | 10313200 |
| 48 | 2019-08-28 | 253 | -2 | 256 | 252 | 255 | 39 | 12203 | 3097400 |
| 49 | 2019-08-27 | 255 | 1 | 259 | 254 | 254 | 62 | 21428 | 5478700 |
| 50 | 2019-08-26 | 254 | -1 | 257 | 251 | 255 | 75 | 30391 | 7662030 |
| 51 | 2019-08-25 | 255 | -2 | 257 | 252 | 257 | 29 | 13021 | 3294330 |
| 52 | 2019-08-22 | 257 | 3 | 259 | 255 | 254 | 38 | 12037 | 3084260 |
| 53 | 2019-08-21 | 254 | 0 | 259 | 252 | 254 | 57 | 112181 | 28584000 |
| 54 | 2019-08-20 | 254 | -3 | 261 | 252 | 257 | 42 | 13149 | 3336560 |
| 55 | 2019-08-19 | 257 | 2 | 260 | 251 | 255 | 66 | 20891 | 5343510 |
| 56 | 2019-08-18 | 255 | 0 | 261 | 251 | 255 | 92 | 35557 | 8991130 |
| 57 | 2019-08-15 | 255 | 0 | 263 | 255 | 255 | 40 | 210893 | 53786300 |
| 58 | 2019-08-14 | 255 | -4 | 260 | 255 | 259 | 61 | 19620 | 5019380 |
| 59 | 2019-08-13 | 259 | -2 | 264 | 255 | 261 | 148 | 507707 | 129671000 |
| 60 | 2019-08-12 | 261 | 4 | 265 | 256 | 257 | 30 | 6046 | 1567910 |
| 61 | 2019-08-11 | 257 | -3 | 260 | 257 | 260 | 37 | 11954 | 3082490 |
| 62 | 2019-08-08 | 260 | 0 | 262 | 257 | 260 | 46 | 9952 | 2578670 |
| 63 | 2019-08-07 | 260 | -1 | 263 | 260 | 261 | 20 | 10318 | 2690830 |
| 64 | 2019-08-06 | 261 | -1 | 262 | 259 | 262 | 39 | 19891 | 5187530 |
| 65 | 2019-08-05 | 262 | -1 | 263 | 261 | 263 | 34 | 11182 | 2928180 |
| 66 | 2019-08-04 | 263 | 1 | 266 | 262 | 262 | 47 | 24420 | 6408970 |
| 67 | 2019-08-01 | 262 | -2 | 264 | 262 | 264 | 35 | 11781 | 3098360 |
| 68 | 2019-07-31 | 264 | -3 | 269 | 264 | 267 | 26 | 10640 | 2840560 |
| 69 | 2019-07-30 | 267 | -1 | 267 | 264 | 268 | 22 | 7003 | 1856760 |
| 70 | 2019-07-29 | 268 | 3 | 268 | 267 | 265 | 25 | 6009 | 1605920 |
| 71 | 2019-07-28 | 265 | -7 | 268 | 262 | 272 | 44 | 10318 | 2728420 |
| 72 | 2019-07-25 | 272 | -4 | 278 | 267 | 276 | 82 | 27107 | 7391200 |
| 73 | 2019-07-24 | 276 | 3 | 276 | 272 | 273 | 58 | 15613 | 4273600 |
| 74 | 2019-07-23 | 273 | 2 | 274 | 272 | 271 | 46 | 15281 | 4169710 |
| 75 | 2019-07-22 | 271 | -1 | 274 | 271 | 272 | 43 | 9191 | 2499970 |
| 76 | 2019-07-21 | 272 | 1 | 276 | 269 | 271 | 69 | 17229 | 4681390 |
| 77 | 2019-07-18 | 271 | 4 | 277 | 270 | 267 | 50 | 16413 | 4466310 |
| 78 | 2019-07-17 | 267 | 3 | 269 | 265 | 264 | 18 | 19297 | 5124080 |
| 79 | 2019-07-16 | 264 | 2 | 265 | 262 | 262 | 28 | 11360 | 2987440 |
| 80 | 2019-07-15 | 262 | 3 | 265 | 259 | 259 | 24 | 26757 | 7033570 |
| 81 | 2019-07-14 | 259 | -1 | 262 | 258 | 260 | 25 | 4854 | 1262330 |
| 82 | 2019-07-11 | 260 | -4 | 264 | 260 | 264 | 83 | 26211 | 6854130 |
| 83 | 2019-07-10 | 264 | 4 | 264 | 257 | 260 | 45 | 28508 | 7465400 |
| 84 | 2019-07-09 | 260 | 3 | 264 | 255 | 257 | 54 | 23068 | 5967810 |
| 85 | 2019-07-08 | 257 | -6 | 264 | 256 | 263 | 95 | 27724 | 7187840 |
| 86 | 2019-07-07 | 263 | -2 | 265 | 262 | 265 | 46 | 18195 | 4793980 |
| 87 | 2019-07-04 | 265 | -2 | 267 | 264 | 267 | 27 | 7644 | 2027720 |
| 88 | 2019-07-03 | 267 | 1 | 269 | 265 | 266 | 65 | 28744 | 7664300 |
| 89 | 2019-07-02 | 266 | 4 | 266 | 260 | 262 | 48 | 17705 | 4651920 |
| 90 | 2019-07-01 | 262 | -2 | 264 | 261 | 264 | 39 | 11399 | 2987830 |
| 91 | 2019-06-30 | 264 | -2 | 266 | 263 | 266 | 36 | 6332 | 1672900 |
| 92 | 2019-06-27 | 266 | 2 | 267 | 265 | 264 | 34 | 10486 | 2784480 |
| 93 | 2019-06-26 | 264 | -1 | 267 | 264 | 265 | 38 | 14196 | 3763400 |
| 94 | 2019-06-25 | 265 | -1 | 268 | 265 | 266 | 26 | 5280 | 1403650 |
| 95 | 2019-06-24 | 266 | 2 | 268 | 262 | 264 | 41 | 22270 | 5854800 |
| 96 | 2019-06-23 | 264 | -1 | 266 | 262 | 265 | 62 | 16606 | 4384280 |
| 97 | 2019-06-20 | 265 | -1 | 267 | 264 | 266 | 73 | 28614 | 7601600 |
| 98 | 2019-06-19 | 266 | 1 | 267 | 264 | 265 | 21 | 5915 | 1570200 |
| 99 | 2019-06-18 | 265 | -1 | 269 | 265 | 266 | 40 | 15473 | 4125830 |
| 100 | 2019-06-17 | 266 | -1 | 270 | 264 | 267 | 46 | 25742 | 6824610 |
| 101 | 2019-06-16 | 267 | 0 | 269 | 266 | 267 | 23 | 5247 | 1399490 |
| 102 | 2019-06-13 | 267 | -1 | 270 | 267 | 268 | 60 | 26856 | 7213020 |
| 103 | 2019-06-12 | 268 | 0 | 269 | 266 | 268 | 65 | 18831 | 5033010 |
| 104 | 2019-06-11 | 268 | -1 | 270 | 268 | 269 | 29 | 5591 | 1502830 |
| 105 | 2019-06-10 | 269 | 3 | 269 | 266 | 266 | 88 | 29634 | 7919550 |
| 106 | 2019-06-06 | 266 | -1 | 268 | 265 | 267 | 54 | 22386 | 5969980 |
| 107 | 2019-06-04 | 267 | 2 | 270 | 265 | 265 | 50 | 14376 | 3844160 |
| 108 | 2019-06-03 | 265 | -6 | 272 | 265 | 271 | 67 | 28098 | 7535490 |
| 109 | 2019-06-02 | 271 | -7 | 274 | 271 | 278 | 49 | 13039 | 3552080 |
| 110 | 2019-05-30 | 278 | 5 | 295 | 274 | 273 | 183 | 77806 | 21976900 |
| 111 | 2019-05-29 | 273 | 3 | 275 | 270 | 270 | 142 | 29579 | 8109190 |
| 112 | 2019-05-28 | 270 | 1 | 271 | 269 | 269 | 41 | 17564 | 4737570 |
| 113 | 2019-05-27 | 269 | 1 | 271 | 266 | 268 | 34 | 10004 | 2691040 |
| 114 | 2019-05-26 | 268 | -2 | 270 | 267 | 270 | 74 | 24871 | 6679620 |
| 115 | 2019-05-23 | 270 | -2 | 274 | 269 | 272 | 55 | 18815 | 5109820 |
| 116 | 2019-05-22 | 272 | 2 | 274 | 270 | 270 | 67 | 22596 | 6168420 |
| 117 | 2019-05-21 | 270 | 0 | 272 | 267 | 270 | 55 | 24437 | 6620000 |
| 118 | 2019-05-20 | 270 | 0 | 273 | 270 | 270 | 80 | 29364 | 7978340 |
| 119 | 2019-05-19 | 270 | -1 | 272 | 268 | 271 | 42 | 11519 | 3113160 |
| 120 | 2019-05-16 | 271 | -2 | 274 | 270 | 273 | 104 | 34371 | 9348880 |
| 121 | 2019-05-15 | 273 | 1 | 276 | 271 | 272 | 122 | 41612 | 11370100 |
| 122 | 2019-05-14 | 272 | 7 | 272 | 269 | 265 | 104 | 43223 | 11702100 |
| 123 | 2019-05-13 | 265 | -1 | 269 | 265 | 266 | 53 | 24772 | 6621380 |
| 124 | 2019-05-12 | 266 | 0 | 268 | 263 | 266 | 57 | 19753 | 5256560 |
| 125 | 2019-05-09 | 266 | -2 | 268 | 263 | 268 | 60 | 20098 | 5354580 |
| 126 | 2019-05-08 | 268 | 0 | 271 | 266 | 268 | 39 | 10256 | 2760790 |
| 127 | 2019-05-07 | 268 | -2 | 274 | 267 | 270 | 82 | 29459 | 7977590 |
| 128 | 2019-05-06 | 270 | 8 | 270 | 261 | 262 | 123 | 47125 | 12528400 |
| 129 | 2019-05-05 | 262 | -2 | 266 | 260 | 264 | 85 | 32112 | 8434920 |
| 130 | 2019-05-02 | 264 | 0 | 270 | 260 | 264 | 109 | 34428 | 9109890 |
| 131 | 2019-04-30 | 264 | -2 | 269 | 261 | 266 | 124 | 49038 | 12984000 |
| 132 | 2019-04-29 | 266 | -1 | 272 | 260 | 267 | 152 | 60781 | 16080800 |
| 133 | 2019-04-28 | 267 | -5 | 282 | 267 | 272 | 155 | 51181 | 13913000 |
| 134 | 2019-04-25 | 272 | 0 | 280 | 269 | 272 | 182 | 65445 | 17989200 |
| 135 | 2019-04-24 | 272 | 6 | 274 | 265 | 266 | 119 | 38099 | 10302600 |
| 136 | 2019-04-23 | 266 | 2 | 274 | 262 | 264 | 141 | 44776 | 11911300 |
| 137 | 2019-04-22 | 264 | -6 | 275 | 260 | 270 | 234 | 78158 | 21004500 |
| 138 | 2019-04-21 | 270 | 8 | 270 | 260 | 262 | 303 | 116986 | 31098500 |
| 139 | 2019-04-18 | 262 | 3 | 264 | 258 | 259 | 271 | 74156 | 19308600 |
| 140 | 2019-04-17 | 259 | 8 | 265 | 251 | 251 | 295 | 118778 | 30629700 |
| 141 | 2019-04-16 | 251 | 11 | 252 | 242 | 240 | 161 | 57022 | 14099700 |
| 142 | 2019-04-15 | 240 | 1 | 241 | 238 | 239 | 63 | 15901 | 3803180 |
| 143 | 2019-04-11 | 239 | 0 | 240 | 238 | 239 | 84 | 30651 | 7307250 |
| 144 | 2019-04-10 | 239 | 0 | 240 | 235 | 239 | 92 | 39712 | 9428900 |
| 145 | 2019-04-09 | 239 | -3 | 243 | 237 | 242 | 149 | 73066 | 17516800 |
| 146 | 2019-04-08 | 242 | 3 | 244 | 234 | 239 | 237 | 126229 | 30389400 |
| 147 | 2019-04-07 | 239 | 9 | 239 | 228 | 230 | 97 | 46794 | 10952400 |
| 148 | 2019-04-04 | 230 | -1 | 234 | 228 | 231 | 195 | 64822 | 14990400 |
| 149 | 2019-04-03 | 231 | 0 | 236 | 228 | 231 | 132 | 68417 | 15893300 |
| 150 | 2019-04-02 | 231 | 3 | 233 | 228 | 228 | 168 | 58249 | 13450200 |
| 151 | 2019-04-01 | 228 | 7 | 228 | 222 | 221 | 103 | 40623 | 9141460 |
| 152 | 2019-03-31 | 221 | 0 | 223 | 221 | 221 | 47 | 13293 | 2952910 |
| 153 | 2019-03-28 | 221 | -2 | 223 | 220 | 223 | 40 | 6069 | 1344070 |
| 154 | 2019-03-27 | 223 | 3 | 223 | 219 | 220 | 50 | 18330 | 4034310 |
| 155 | 2019-03-26 | 220 | 2 | 221 | 217 | 218 | 39 | 11796 | 2576630 |
| 156 | 2019-03-25 | 218 | 0 | 220 | 217 | 218 | 41 | 13263 | 2892540 |
| 157 | 2019-03-24 | 218 | 0 | 218 | 214 | 218 | 34 | 9989 | 2151760 |
| 158 | 2019-03-21 | 218 | 0 | 221 | 215 | 218 | 44 | 18287 | 3953890 |
| 159 | 2019-03-19 | 218 | -1 | 222 | 218 | 219 | 30 | 6754 | 1476680 |
| 160 | 2019-03-18 | 219 | -3 | 224 | 218 | 222 | 56 | 14011 | 3086930 |
| 161 | 2019-03-17 | 222 | 1 | 225 | 222 | 221 | 50 | 12965 | 2890160 |
| 162 | 2019-03-14 | 221 | 2 | 224 | 217 | 219 | 70 | 28648 | 6322200 |
| 163 | 2019-03-13 | 219 | -1 | 224 | 218 | 220 | 175 | 70740 | 15591700 |
| 164 | 2019-03-12 | 220 | 3 | 222 | 213 | 217 | 186 | 143787 | 31557200 |
| 165 | 2019-03-11 | 217 | 3 | 218 | 212 | 214 | 89 | 27253 | 5894320 |
| 166 | 2019-03-10 | 214 | 2 | 218 | 211 | 212 | 21 | 6944 | 1486250 |
| 167 | 2019-03-07 | 212 | 2 | 215 | 209 | 210 | 66 | 21368 | 4528360 |
| 168 | 2019-03-06 | 210 | 2 | 210 | 206 | 208 | 32 | 6542 | 1365660 |
| 169 | 2019-03-05 | 208 | -1 | 209 | 205 | 209 | 39 | 9288 | 1922790 |
| 170 | 2019-03-03 | 209 | 3 | 209 | 206 | 206 | 28 | 6339 | 1314410 |
| 171 | 2019-02-27 | 206 | 1 | 209 | 205 | 205 | 43 | 25977 | 5360740 |
| 172 | 2019-02-26 | 205 | -2 | 207 | 205 | 207 | 40 | 20920 | 4305640 |
| 173 | 2019-02-25 | 207 | 0 | 207 | 206 | 207 | 28 | 9659 | 1990900 |
| 174 | 2019-02-24 | 207 | -2 | 209 | 206 | 209 | 23 | 5988 | 1242080 |
| 175 | 2019-02-21 | 209 | 2 | 209 | 207 | 207 | 29 | 8751 | 1817220 |
| 176 | 2019-02-20 | 207 | -2 | 209 | 207 | 209 | 27 | 7098 | 1471880 |
| 177 | 2019-02-19 | 209 | 3 | 209 | 206 | 206 | 22 | 6728 | 1399110 |
| 178 | 2019-02-18 | 206 | -3 | 209 | 205 | 209 | 74 | 33971 | 6988240 |
| 179 | 2019-02-17 | 209 | 3 | 210 | 206 | 206 | 28 | 10200 | 2126700 |
| 180 | 2019-02-14 | 206 | -1 | 209 | 206 | 207 | 42 | 11737 | 2436440 |
| 181 | 2019-02-13 | 207 | -2 | 210 | 207 | 209 | 63 | 28984 | 6036030 |
| 182 | 2019-02-12 | 209 | 1 | 210 | 208 | 208 | 41 | 32825 | 6838660 |
| 183 | 2019-02-11 | 208 | -1 | 209 | 206 | 209 | 29 | 10658 | 2220030 |
| 184 | 2019-02-10 | 209 | 2 | 209 | 206 | 207 | 82 | 67705 | 14022200 |
| 185 | 2019-02-07 | 207 | -1 | 212 | 207 | 208 | 43 | 13083 | 2729980 |
| 186 | 2019-02-06 | 208 | -2 | 212 | 208 | 210 | 24 | 11120 | 2321550 |
| 187 | 2019-02-05 | 210 | 2 | 211 | 208 | 208 | 36 | 28139 | 5907880 |
| 188 | 2019-02-04 | 208 | -1 | 210 | 208 | 209 | 69 | 23990 | 5006940 |
| 189 | 2019-02-03 | 209 | -1 | 212 | 209 | 210 | 42 | 11601 | 2436940 |
| 190 | 2019-01-31 | 210 | 0 | 212 | 210 | 210 | 41 | 30074 | 6318820 |
| 191 | 2019-01-30 | 210 | 0 | 210 | 209 | 210 | 22 | 5475 | 1146960 |
| 192 | 2019-01-29 | 210 | 1 | 210 | 209 | 209 | 51 | 15767 | 3308560 |
| 193 | 2019-01-28 | 209 | 0 | 212 | 208 | 209 | 40 | 15104 | 3171020 |
| 194 | 2019-01-27 | 209 | -2 | 211 | 208 | 211 | 58 | 23485 | 4916880 |
| 195 | 2019-01-24 | 211 | 1 | 212 | 210 | 210 | 72 | 30137 | 6361930 |
| 196 | 2019-01-23 | 210 | 0 | 212 | 209 | 210 | 76 | 71827 | 15092900 |
| 197 | 2019-01-22 | 210 | 0 | 212 | 209 | 210 | 75 | 78877 | 16570700 |
| 198 | 2019-01-21 | 210 | 0 | 210 | 208 | 210 | 44 | 11347 | 2374370 |
| 199 | 2019-01-20 | 210 | 1 | 213 | 209 | 209 | 64 | 26311 | 5548140 |
| 200 | 2019-01-17 | 209 | 1 | 211 | 207 | 208 | 38 | 83362 | 17290700 |
| 201 | 2019-01-16 | 208 | -5 | 213 | 207 | 213 | 33 | 217724 | 25752800 |
| 202 | 2019-01-15 | 213 | 7 | 213 | 206 | 206 | 30 | 9353 | 1964020 |
| 203 | 2019-01-14 | 206 | -1 | 210 | 206 | 207 | 29 | 12561 | 2594440 |
| 204 | 2019-01-13 | 207 | -1 | 210 | 206 | 208 | 37 | 17723 | 3667520 |
| 205 | 2019-01-10 | 208 | 1 | 210 | 207 | 207 | 32 | 8116 | 1687550 |
| 206 | 2019-01-09 | 207 | -1 | 210 | 206 | 208 | 51 | 27606 | 5742070 |
| 207 | 2019-01-08 | 208 | -2 | 210 | 207 | 210 | 24 | 6910 | 1435840 |
| 208 | 2019-01-07 | 210 | 4 | 210 | 206 | 206 | 38 | 16253 | 3381090 |
| 209 | 2019-01-06 | 206 | -1 | 207 | 203 | 207 | 35 | 11362 | 2335690 |
| 210 | 2019-01-03 | 207 | 1 | 208 | 204 | 206 | 24 | 4575 | 944997 |
| 211 | 2019-01-02 | 206 | -1 | 208 | 205 | 207 | 37 | 14330 | 2947020 |
| 212 | 2019-01-01 | 207 | 1 | 208 | 205 | 206 | 23 | 5849 | 1207320 |
| 213 | 2018-12-31 | 206 | -3 | 209 | 206 | 209 | 37 | 15957 | 3305990 |
| 214 | 2018-12-30 | 209 | -3 | 213 | 209 | 212 | 35 | 13758 | 2891430 |
| 215 | 2018-12-27 | 212 | -3 | 217 | 211 | 215 | 51 | 15876 | 3402310 |
| 216 | 2018-12-26 | 215 | 5 | 216 | 210 | 210 | 65 | 23251 | 4979680 |
| 217 | 2018-12-25 | 210 | -1 | 211 | 209 | 211 | 37 | 12556 | 2636490 |
| 218 | 2018-12-24 | 211 | -3 | 215 | 211 | 214 | 46 | 14519 | 3083400 |
| 219 | 2018-12-23 | 214 | -2 | 220 | 212 | 216 | 98 | 36211 | 7769730 |
| 220 | 2018-12-20 | 216 | 4 | 220 | 212 | 212 | 76 | 34955 | 7642430 |
| 221 | 2018-12-19 | 212 | -2 | 215 | 212 | 214 | 28 | 10556 | 2251370 |
| 222 | 2018-12-18 | 214 | -4 | 219 | 213 | 218 | 60 | 21827 | 4683200 |
| 223 | 2018-12-17 | 218 | 2 | 220 | 215 | 216 | 45 | 32553 | 7063790 |
| 224 | 2018-12-16 | 216 | 3 | 217 | 213 | 213 | 55 | 19736 | 4241500 |
| 225 | 2018-12-12 | 210 | 2 | 210 | 208 | 208 | 24 | 12604 | 2629940 |
| 226 | 2018-12-11 | 208 | -3 | 213 | 208 | 211 | 30 | 9989 | 2098800 |
| 227 | 2018-12-10 | 211 | 1 | 213 | 209 | 210 | 41 | 14827 | 3126850 |
| 228 | 2018-12-09 | 210 | 6 | 210 | 204 | 204 | 32 | 12484 | 2591010 |
| 229 | 2018-12-06 | 204 | -2 | 210 | 204 | 206 | 79 | 32079 | 6589140 |
| 230 | 2018-12-05 | 206 | -2 | 208 | 204 | 208 | 31 | 7376 | 1513610 |
| 231 | 2018-12-04 | 208 | 2 | 209 | 205 | 206 | 40 | 11868 | 2455370 |
| 232 | 2018-12-03 | 206 | 0 | 210 | 202 | 206 | 66 | 28033 | 5804180 |
| 233 | 2018-12-02 | 206 | 0 | 207 | 204 | 206 | 62 | 23701 | 4866470 |
| 234 | 2018-11-28 | 209 | 0 | 210 | 205 | 209 | 45 | 14571 | 3037840 |
| 235 | 2018-11-27 | 209 | 1.98 | 210 | 207 | 207.02 | 33 | 10621 | 2222010 |
| 236 | 2018-11-25 | 210 | -5 | 215 | 207 | 215 | 97 | 33865 | 7108400 |
| 237 | 2018-11-22 | 215 | -3 | 220 | 215 | 218 | 23 | 8331 | 1820690 |
| 238 | 2018-11-20 | 217 | -3 | 220 | 217 | 220 | 16 | 3562 | 775506 |
| 239 | 2018-11-19 | 220 | -1 | 221 | 217 | 221 | 31 | 9226 | 2013790 |
| 240 | 2018-11-18 | 221 | 1 | 223 | 219 | 220 | 33 | 13474 | 1903910 |
| 241 | 2018-11-15 | 220 | -1 | 223 | 220 | 221 | 60 | 30699 | 6809240 |
| 242 | 2018-11-14 | 221 | 1 | 222 | 219 | 220 | 22 | 7461 | 1652870 |
| 243 | 2018-11-13 | 220 | 3 | 222 | 217 | 217 | 33 | 19429 | 4272670 |
| 244 | 2018-11-12 | 217 | -4 | 222 | 215 | 221 | 29 | 9323 | 2027080 |
| 245 | 2018-11-11 | 221 | 1 | 222 | 220 | 221 | 26 | 10571 | 2338520 |
| 246 | 2018-11-06 | 221 | 0 | 221 | 217 | 221 | 6 | 545 | 120375 |
| 247 | 2018-11-05 | 221 | 4 | 221 | 218 | 217 | 44 | 12342 | 2713210 |
| 248 | 2018-11-04 | 217 | -3 | 220 | 216 | 220 | 20 | 5181 | 1128490 |
| 249 | 2018-11-01 | 220 | 2 | 223 | 219 | 218 | 111 | 46899 | 10363800 |
| 250 | 2018-10-31 | 218 | -2 | 220 | 218 | 220 | 43 | 7290 | 1595150 |
| 251 | 2018-10-30 | 220 | 1 | 221 | 217 | 219 | 76 | 18314 | 4023190 |
| 252 | 2018-10-29 | 219 | 1 | 220 | 216 | 218 | 44 | 13458 | 2935800 |
| 253 | 2018-10-28 | 218 | -3 | 220 | 217 | 221 | 83 | 26532 | 5787980 |
| 254 | 2018-10-25 | 221 | -1 | 225 | 219 | 222 | 94 | 43588 | 9659430 |
| 255 | 2018-10-24 | 222 | -1 | 223 | 220 | 223 | 68 | 29618 | 6579040 |
| 256 | 2018-10-23 | 223 | 0 | 223 | 221 | 223 | 43 | 8711 | 1930760 |
| 257 | 2018-10-22 | 223 | -1 | 225 | 222 | 224 | 39 | 12362 | 2762840 |
| 258 | 2018-10-21 | 224 | 3 | 224 | 220 | 221 | 37 | 23269 | 5177560 |
| 259 | 2018-10-15 | 221 | -3 | 227 | 220 | 224 | 157 | 64958 | 14412500 |
| 260 | 2018-10-14 | 224 | 6 | 224 | 221 | 218 | 69 | 36442 | 8098550 |
| 261 | 2018-10-11 | 218 | 2 | 220 | 216 | 216 | 76 | 32811 | 7131760 |
| 262 | 2018-10-10 | 216 | -1 | 218 | 213 | 217 | 134 | 74557 | 16082500 |
| 263 | 2018-10-09 | 217 | 0 | 221 | 216 | 217 | 134 | 63927 | 13911700 |
| 264 | 2018-10-08 | 217 | 1 | 220 | 210 | 216 | 190 | 456502 | 96909900 |
| 265 | 2018-10-07 | 216 | -6 | 228 | 216 | 222 | 92 | 47721 | 10446700 |
| 266 | 2018-10-04 | 222 | -3 | 226 | 220 | 225 | 150 | 103542 | 22835500 |
| 267 | 2018-10-03 | 225 | -2 | 229 | 222 | 227 | 79 | 81956 | 18569300 |
| 268 | 2018-10-02 | 227 | 2 | 230 | 220 | 225 | 63 | 94444 | 21070700 |
| 269 | 2018-10-01 | 225 | -6 | 233 | 224 | 231 | 69 | 42185 | 9527010 |
| 270 | 2018-09-30 | 231 | 0 | 231 | 225 | 231 | 76 | 86961 | 19671500 |
| 271 | 2018-09-27 | 231 | -8 | 239 | 230 | 239 | 75 | 24368 | 5642060 |
| 272 | 2018-09-26 | 239 | -3 | 245 | 231 | 242 | 134 | 58018 | 13777000 |
| 273 | 2018-09-25 | 242 | 10 | 245 | 230 | 230 | 132 | 48924 | 11701400 |
| 274 | 2018-09-23 | 230 | 5 | 233 | 225 | 225 | 51 | 14825 | 3400400 |
| 275 | 2018-09-20 | 225 | 0 | 228 | 222 | 225 | 49 | 24684 | 5585680 |
| 276 | 2018-09-18 | 225 | -2 | 231 | 225 | 227 | 33 | 6804 | 1539160 |
| 277 | 2018-09-17 | 227 | -3 | 230 | 226 | 230 | 63 | 24733 | 5636610 |
| 278 | 2018-09-16 | 230 | 1 | 237 | 227 | 229 | 131 | 54895 | 12748800 |
| 279 | 2018-09-13 | 229 | 10 | 232 | 222 | 219 | 225 | 106043 | 24271000 |
| 280 | 2018-09-12 | 219 | 6 | 220 | 212 | 213 | 42 | 26017 | 5642850 |
| 281 | 2018-09-11 | 213 | 1 | 216 | 210 | 212 | 40 | 9262 | 1990050 |
| 282 | 2018-09-10 | 212 | -3 | 213 | 209 | 215 | 44 | 11671 | 2465010 |
| 283 | 2018-09-09 | 215 | -3 | 217 | 214 | 218 | 25 | 9360 | 2019730 |
| 284 | 2018-09-06 | 218 | 0 | 225 | 217 | 218 | 132 | 42843 | 9454270 |
| 285 | 2018-09-05 | 218 | 4 | 226 | 211 | 214 | 132 | 62981 | 13795800 |
| 286 | 2018-09-04 | 214 | 5 | 214 | 208 | 209 | 82 | 32276 | 6818550 |
| 287 | 2018-09-03 | 209 | 2 | 212 | 204 | 207 | 57 | 11414 | 2379950 |
| 288 | 2018-09-02 | 207 | 3 | 209 | 201 | 204 | 35 | 11526 | 2361250 |
| 289 | 2018-08-30 | 204 | 2 | 204 | 201 | 202 | 36 | 9857 | 1996010 |
| 290 | 2018-08-29 | 202 | 0 | 203 | 201 | 202 | 26 | 8050 | 1622930 |
| 291 | 2018-08-28 | 202 | 1 | 203 | 201 | 201 | 21 | 3365 | 679450 |
| 292 | 2018-08-26 | 201 | 0 | 203 | 201 | 201 | 26 | 5662 | 1142850 |
| 293 | 2018-08-23 | 201 | -2 | 203 | 201 | 203 | 32 | 10840 | 2194490 |
| 294 | 2018-08-22 | 203 | -2 | 205 | 201 | 205 | 19 | 2383 | 483311 |
| 295 | 2018-08-21 | 205 | -1 | 205 | 203 | 206 | 19 | 3677 | 749594 |
| 296 | 2018-08-20 | 206 | 1 | 206 | 202 | 205 | 25 | 4889 | 998028 |
| 297 | 2018-08-19 | 205 | -1 | 207 | 203 | 206 | 33 | 20809 | 4272810 |
| 298 | 2018-08-16 | 206 | -5 | 210 | 204 | 211 | 55 | 17587 | 3647390 |
| 299 | 2018-08-15 | 211 | 5 | 211 | 201 | 206 | 53 | 12916 | 2643080 |
| 300 | 2018-08-14 | 206 | 0 | 206 | 204 | 206 | 21 | 4314 | 886753 |
| 301 | 2018-08-13 | 206 | 4 | 206 | 200 | 202 | 64 | 12823 | 2598990 |
| 302 | 2018-08-12 | 202 | -3 | 205 | 202 | 205 | 35 | 8614 | 1753900 |
| 303 | 2018-08-09 | 205 | -2 | 206 | 205 | 207 | 43 | 8054 | 1652130 |
| 304 | 2018-08-08 | 207 | -1 | 210 | 206 | 208 | 20 | 5387 | 1112970 |
| 305 | 2018-08-07 | 208 | 1 | 208 | 205 | 207 | 30 | 4990 | 1032470 |
| 306 | 2018-08-06 | 207 | 0 | 209 | 206 | 207 | 31 | 6895 | 1425700 |
| 307 | 2018-08-05 | 207 | 0 | 209 | 205 | 207 | 52 | 12315 | 2554600 |
| 308 | 2018-08-02 | 207 | 2 | 207 | 204 | 205 | 23 | 3031 | 624347 |
| 309 | 2018-08-01 | 205 | 0 | 208 | 204 | 205 | 17 | 2471 | 507529 |
| 310 | 2018-07-31 | 205 | 0 | 207 | 204 | 205 | 19 | 11936 | 2442150 |
| 311 | 2018-07-30 | 205 | -1 | 209 | 205 | 206 | 34 | 309564 | 63472700 |
| 312 | 2018-07-29 | 206 | 0 | 209 | 202 | 206 | 25 | 8118 | 1665020 |
| 313 | 2018-07-26 | 206 | -1 | 208 | 204 | 207 | 36 | 5228 | 1075990 |
| 314 | 2018-07-25 | 207 | -3 | 209 | 206 | 210 | 23 | 6835 | 1418840 |
| 315 | 2018-07-24 | 210 | 3 | 211 | 207 | 207 | 25 | 6292 | 1317710 |
| 316 | 2018-07-23 | 207 | 2 | 208 | 206 | 205 | 15 | 2015 | 417407 |
| 317 | 2018-07-22 | 205 | -3 | 207 | 204 | 208 | 18 | 1907 | 391480 |
| 318 | 2018-07-19 | 208 | 4 | 208 | 204 | 204 | 28 | 6910 | 1419730 |
| 319 | 2018-07-17 | 208 | -1 | 211 | 206 | 209 | 23 | 7222 | 1507510 |
| 320 | 2018-07-16 | 209 | -3 | 213 | 205 | 212 | 43 | 12587 | 2605630 |
| 321 | 2018-07-15 | 212 | 6 | 212 | 205 | 206 | 14 | 1523 | 316193 |
| 322 | 2018-07-12 | 206 | -2 | 208 | 204 | 208 | 65 | 30458 | 6231340 |
| 323 | 2018-07-11 | 208 | -1 | 212 | 208 | 209 | 42 | 14171 | 2965900 |
| 324 | 2018-07-10 | 209 | 0 | 214 | 207 | 209 | 47 | 13571 | 2854800 |
| 325 | 2018-07-09 | 209 | -6 | 212 | 209 | 215 | 31 | 4944 | 1038030 |
| 326 | 2018-07-08 | 215 | -1 | 217 | 210 | 216 | 58 | 28727 | 6086400 |
| 327 | 2018-07-05 | 216 | 6 | 216 | 208 | 210 | 67 | 19381 | 4102490 |
| 328 | 2018-07-04 | 210 | 2 | 210 | 205 | 208 | 18 | 1278 | 265248 |
| 329 | 2018-07-03 | 208 | 0 | 212 | 204 | 208 | 21 | 4896 | 1015780 |
| 330 | 2018-07-02 | 208 | 0 | 209 | 205 | 208 | 23 | 3164 | 657067 |
| 331 | 2018-07-01 | 208 | -2 | 209 | 206 | 210 | 33 | 8028 | 1658330 |
| 332 | 2018-06-28 | 210 | 2 | 213 | 208 | 208 | 23 | 3374 | 705484 |
| 333 | 2018-06-27 | 208 | 0 | 210 | 207 | 208 | 29 | 6020 | 1252910 |
| 334 | 2018-06-26 | 208 | -2 | 209 | 207 | 210 | 21 | 4426 | 918814 |
| 335 | 2018-06-25 | 210 | 2 | 212 | 209 | 208 | 8 | 835 | 176284 |
| 336 | 2018-06-24 | 208 | -2 | 213 | 208 | 210 | 34 | 11258 | 2360290 |
| 337 | 2018-06-21 | 210 | 1 | 214 | 209 | 209 | 28 | 11490 | 2412470 |
| 338 | 2018-06-20 | 209 | -4 | 213 | 209 | 213 | 37 | 20392 | 4284990 |
| 339 | 2018-06-19 | 213 | 1 | 215 | 210 | 212 | 34 | 7667 | 1617950 |
| 340 | 2018-06-18 | 212 | 0 | 213 | 210 | 212 | 12 | 2595 | 548490 |
| 341 | 2018-06-17 | 212 | -5 | 217 | 212 | 217 | 20 | 4882 | 1043880 |
| 342 | 2018-06-14 | 217 | 1 | 217 | 213 | 216 | 43 | 8742 | 1879860 |
| 343 | 2018-06-13 | 216 | 1 | 219 | 211 | 215 | 39 | 12999 | 2773370 |
| 344 | 2018-06-12 | 215 | -1 | 216 | 211 | 216 | 34 | 7535 | 1599640 |
| 345 | 2018-06-11 | 216 | 1 | 219 | 213 | 215 | 24 | 5931 | 1277690 |
| 346 | 2018-06-10 | 215 | -5 | 218 | 212 | 220 | 49 | 9688 | 2078900 |
| 347 | 2018-06-07 | 220 | -4 | 223 | 218 | 224 | 51 | 19590 | 4325960 |
| 348 | 2018-06-06 | 224 | 0 | 227 | 220 | 224 | 22 | 3292 | 737908 |
| 349 | 2018-06-04 | 224 | 4 | 224 | 216 | 220 | 44 | 15649 | 3423510 |
| 350 | 2018-06-03 | 220 | -9 | 229 | 217 | 229 | 69 | 18854 | 4163820 |
| 351 | 2018-05-31 | 229 | -2 | 229 | 226 | 231 | 20 | 2330 | 532524 |
| 352 | 2018-05-30 | 231 | -2 | 239 | 231 | 233 | 23 | 4600 | 1075740 |
| 353 | 2018-05-29 | 233 | -1 | 238 | 228 | 234 | 43 | 7697 | 1783620 |
| 354 | 2018-05-28 | 234 | 9 | 236 | 222 | 225 | 46 | 11142 | 2562880 |
| 355 | 2018-05-27 | 225 | 0 | 225 | 220 | 225 | 55 | 19082 | 4227430 |
| 356 | 2018-05-24 | 225 | -4 | 229 | 225 | 229 | 40 | 10458 | 2377420 |
| 357 | 2018-05-23 | 229 | -2 | 231 | 228 | 231 | 26 | 11002 | 2526880 |
| 358 | 2018-05-22 | 231 | 0 | 232 | 230 | 231 | 21 | 2400 | 554451 |
| 359 | 2018-05-21 | 231 | 2 | 232 | 230 | 229 | 39 | 7499 | 1729700 |
| 360 | 2018-05-20 | 229 | -1 | 238 | 229 | 230 | 28 | 6828 | 1585990 |
| 361 | 2018-05-17 | 230 | -4 | 234 | 230 | 234 | 45 | 10624 | 2456380 |
| 362 | 2018-05-16 | 234 | 5 | 234 | 228 | 229 | 17 | 4974 | 1157120 |
| 363 | 2018-05-15 | 229 | -1 | 231 | 229 | 230 | 32 | 11202 | 2577060 |
| 364 | 2018-05-14 | 230 | -5 | 235 | 230 | 235 | 34 | 6454 | 1499940 |
| 365 | 2018-05-10 | 235 | -1 | 238 | 233 | 236 | 35 | 7327 | 1730380 |
| 366 | 2018-05-09 | 236 | 0 | 241 | 234 | 236 | 39 | 7161 | 1686930 |
| 367 | 2018-05-08 | 236 | 3 | 237 | 234 | 233 | 40 | 10332 | 2430090 |
| 368 | 2018-05-07 | 233 | 1 | 234 | 229 | 232 | 49 | 11536 | 2677890 |
| 369 | 2018-05-06 | 232 | -4 | 236 | 232 | 236 | 37 | 7105 | 1660700 |
| 370 | 2018-05-03 | 236 | 4 | 239 | 233 | 232 | 54 | 13077 | 3092600 |
| 371 | 2018-05-02 | 232 | -7 | 238 | 229 | 239 | 58 | 13045 | 3021350 |
| 372 | 2018-04-29 | 239 | -7 | 242 | 237 | 246 | 56 | 14851 | 3566900 |
| 373 | 2018-04-26 | 246 | -4 | 250 | 245 | 250 | 65 | 15973 | 3941060 |
| 374 | 2018-04-25 | 250 | -4 | 255 | 249 | 254 | 61 | 20749 | 5209770 |
| 375 | 2018-04-24 | 254 | -4 | 260 | 250 | 258 | 81 | 21346 | 5452720 |
| 376 | 2018-04-23 | 258 | -6 | 271 | 256 | 264 | 179 | 57511 | 15191900 |
| 377 | 2018-04-22 | 264 | 9 | 269 | 258 | 255 | 133 | 37425 | 9788040 |
| 378 | 2018-04-19 | 255 | 0 | 259 | 245 | 255 | 224 | 56786 | 14431200 |
| 379 | 2018-04-18 | 255 | 18 | 260 | 237 | 237 | 103 | 29415 | 7248670 |
| 380 | 2018-04-17 | 237 | 7 | 243 | 231 | 230 | 61 | 16494 | 3887790 |
| 381 | 2018-04-16 | 230 | 3 | 234 | 227 | 227 | 57 | 15271 | 3537460 |
| 382 | 2018-04-15 | 227 | 1 | 230 | 224 | 226 | 34 | 9775 | 2221990 |
| 383 | 2018-04-12 | 226 | -4 | 234 | 225 | 230 | 70 | 16550 | 3807170 |
| 384 | 2018-04-11 | 230 | 1 | 234 | 226 | 229 | 27 | 2434 | 560495 |
| 385 | 2018-04-10 | 229 | -6 | 235 | 228 | 235 | 83 | 11392 | 2630990 |
| 386 | 2018-04-09 | 235 | -2 | 245 | 234 | 237 | 130 | 34006 | 8121680 |
| 387 | 2018-04-08 | 237 | 6 | 244 | 231 | 231 | 118 | 43467 | 10238400 |
| 388 | 2018-04-05 | 231 | 5 | 232 | 223 | 226 | 83 | 18804 | 4289280 |
| 389 | 2018-04-04 | 226 | 7 | 226 | 221 | 219 | 60 | 11886 | 2660070 |
| 390 | 2018-04-03 | 219 | 2 | 223 | 216 | 217 | 72 | 16882 | 3693450 |
| 391 | 2018-04-02 | 217 | -3 | 220 | 217 | 220 | 40 | 4715 | 1025780 |
| 392 | 2018-04-01 | 220 | -2 | 220 | 211 | 222 | 111 | 23400 | 5033130 |
| 393 | 2018-03-29 | 222 | 6 | 225 | 214 | 216 | 121 | 24840 | 5422920 |
| 394 | 2018-03-28 | 216 | -1 | 219 | 209 | 217 | 112 | 24277 | 5229750 |
| 395 | 2018-03-27 | 217 | 5 | 223 | 201 | 212 | 70 | 18030 | 3744530 |
| 396 | 2018-03-26 | 212 | -6 | 216 | 205 | 218 | 70 | 15006 | 3158030 |
| 397 | 2018-03-22 | 218 | -4 | 226 | 213 | 222 | 70 | 20150 | 4390870 |
| 398 | 2018-03-21 | 222 | 0 | 222 | 214 | 222 | 76 | 19564 | 4238680 |
| 399 | 2018-03-20 | 222 | 1 | 222 | 219 | 221 | 46 | 11792 | 2595430 |
| 400 | 2018-03-19 | 221 | -5 | 230 | 221 | 226 | 77 | 22370 | 5013080 |
| 401 | 2018-03-18 | 226 | -6 | 231 | 225 | 232 | 77 | 21890 | 4977210 |
| 402 | 2018-03-15 | 232 | 2 | 234 | 230 | 230 | 32 | 5096 | 1181730 |
| 403 | 2018-03-14 | 230 | 1 | 232 | 229 | 229 | 32 | 6493 | 1492570 |
| 404 | 2018-03-13 | 229 | -3 | 232 | 227 | 232 | 98 | 18891 | 4318300 |
| 405 | 2018-03-12 | 232 | 1 | 234 | 230 | 231 | 51 | 16333 | 3775000 |
| 406 | 2018-03-11 | 231 | -7 | 235 | 230 | 238 | 55 | 16757 | 3888420 |
| 407 | 2018-03-07 | 238 | 3 | 239 | 230 | 235 | 124 | 23596 | 5543740 |
| 408 | 2018-03-05 | 234 | -2 | 242 | 230 | 236 | 48 | 10482 | 2452840 |
| 409 | 2018-03-04 | 236 | -10 | 242 | 230 | 246 | 48 | 10281 | 2399420 |
| 410 | 2018-02-28 | 246 | -4 | 251 | 244 | 250 | 51 | 17588 | 4330980 |
| 411 | 2018-02-27 | 250 | 1 | 254 | 247 | 249 | 47 | 9362 | 2337530 |
| 412 | 2018-02-26 | 249 | -2 | 251 | 248 | 251 | 30 | 8199 | 2049850 |
| 413 | 2018-02-25 | 251 | -3 | 253 | 250 | 254 | 61 | 15372 | 3849200 |
| 414 | 2018-02-22 | 254 | 0 | 260 | 253 | 254 | 37 | 6818 | 1740160 |
| 415 | 2018-02-21 | 254 | -4 | 260 | 254 | 258 | 19 | 3306 | 846809 |
| 416 | 2018-02-20 | 258 | -5 | 261 | 254 | 263 | 40 | 8578 | 2209550 |
| 417 | 2018-02-18 | 263 | -6 | 274 | 263 | 269 | 61 | 15923 | 4277610 |
| 418 | 2018-02-15 | 269 | 9 | 270 | 262 | 260 | 79 | 27444 | 7292940 |
| 419 | 2018-02-14 | 260 | 1 | 264 | 255 | 259 | 35 | 8449 | 2184900 |
| 420 | 2018-02-12 | 259 | -1 | 260 | 254 | 260 | 21 | 4626 | 1184680 |
| 421 | 2018-02-11 | 260 | -3 | 266 | 255 | 263 | 33 | 8002 | 2087440 |
| 422 | 2018-02-08 | 263 | 2 | 263 | 256 | 261 | 18 | 2893 | 754221 |
| 423 | 2018-02-07 | 261 | -9 | 265 | 261 | 270 | 34 | 12237 | 3213140 |
| 424 | 2018-02-06 | 270 | 0 | 275 | 270 | 270 | 13 | 5574 | 1514750 |
| 425 | 2018-02-05 | 270 | 4 | 270 | 261 | 266 | 36 | 8192 | 2154960 |
| 426 | 2018-02-04 | 266 | 0 | 270 | 266 | 266 | 35 | 7320 | 1960660 |
| 427 | 2018-02-01 | 266 | 2 | 269 | 260 | 264 | 32 | 17426 | 4602970 |
| 428 | 2018-01-31 | 264 | -1 | 269 | 262 | 265 | 27 | 7637 | 2017460 |
| 429 | 2018-01-29 | 265 | -5 | 272 | 264 | 270 | 32 | 8730 | 2314280 |
| 430 | 2018-01-28 | 270 | -3 | 273 | 268 | 273 | 50 | 13487 | 3628700 |
| 431 | 2018-01-25 | 273 | 5 | 273 | 263 | 268 | 33 | 9876 | 2645600 |
| 432 | 2018-01-24 | 268 | 3 | 268 | 265 | 265 | 19 | 5009 | 1335890 |
| 433 | 2018-01-23 | 265 | -4 | 270 | 264 | 269 | 27 | 5300 | 1405320 |
| 434 | 2018-01-22 | 269 | 4 | 271 | 264 | 265 | 35 | 7012 | 1875120 |
| 435 | 2018-01-21 | 265 | -5 | 271 | 265 | 270 | 33 | 4185 | 1113540 |
| 436 | 2018-01-17 | 270 | -1 | 272 | 268 | 271 | 25 | 3345 | 900792 |
| 437 | 2018-01-16 | 271 | -2 | 275 | 270 | 273 | 48 | 10068 | 2728850 |
| 438 | 2018-01-14 | 273 | 2 | 273 | 268 | 271 | 43 | 16165 | 4353880 |
| 439 | 2018-01-10 | 271 | -2 | 275 | 270 | 273 | 66 | 11326 | 3071190 |
| 440 | 2018-01-09 | 273 | 0 | 276 | 272 | 273 | 48 | 15153 | 4150800 |
| 441 | 2018-01-08 | 273 | 0 | 275 | 272 | 273 | 31 | 9635 | 2635730 |
| 442 | 2018-01-07 | 273 | -1 | 276 | 272 | 274 | 29 | 8811 | 2415350 |
| 443 | 2018-01-04 | 274 | 1 | 278 | 270 | 273 | 55 | 22799 | 6204780 |
| 444 | 2018-01-03 | 273 | -3 | 275 | 267 | 276 | 56 | 9557 | 2581760 |
| 445 | 2018-01-02 | 276 | -3 | 281 | 273 | 279 | 92 | 50583 | 13982300 |
| 446 | 2018-01-01 | 279 | 10 | 279 | 265 | 269 | 42 | 17985 | 4816570 |
| 447 | 2017-12-31 | 269 | -1 | 270 | 265 | 270 | 90 | 19200 | 5113630 |
| 448 | 2017-12-28 | 270 | -1 | 275 | 267 | 271 | 107 | 22944 | 6200020 |
| 449 | 2017-12-27 | 271 | -3 | 278 | 270 | 274 | 38 | 6947 | 1887740 |
| 450 | 2017-12-26 | 274 | -6 | 280 | 272 | 280 | 53 | 9117 | 2503340 |
| 451 | 2017-12-24 | 280 | 2 | 281 | 277 | 278 | 39 | 5441 | 1515790 |
| 452 | 2017-12-21 | 278 | -1 | 280 | 277 | 279 | 46 | 13096 | 3644750 |
| 453 | 2017-12-20 | 279 | -2 | 281 | 278 | 281 | 38 | 7939 | 2224330 |
| 454 | 2017-12-19 | 281 | 0 | 281 | 279 | 281 | 45 | 12298 | 3437000 |
| 455 | 2017-12-18 | 281 | -5 | 285 | 280 | 286 | 58 | 15633 | 4400250 |
| 456 | 2017-12-17 | 286 | -2 | 286 | 281 | 288 | 26 | 4574 | 1296280 |
| 457 | 2017-12-14 | 288 | 0 | 291 | 285 | 288 | 22 | 5734 | 1644410 |
| 458 | 2017-12-13 | 288 | 5 | 290 | 280 | 283 | 61 | 14012 | 4031120 |
| 459 | 2017-12-12 | 283 | -9 | 291 | 283 | 292 | 37 | 9253 | 2633430 |
| 460 | 2017-12-11 | 292 | 4 | 292 | 285 | 288 | 34 | 11041 | 3171320 |
| 461 | 2017-12-10 | 288 | -2 | 299 | 286 | 290 | 48 | 19989 | 5827520 |
| 462 | 2017-12-06 | 290 | 2 | 293 | 287 | 288 | 64 | 15108 | 4389470 |
| 463 | 2017-12-05 | 288 | -2 | 290 | 285 | 290 | 49 | 16904 | 4836050 |
| 464 | 2017-12-04 | 290 | -4 | 299 | 287 | 294 | 44 | 8115 | 2365490 |
| 465 | 2017-11-30 | 294 | -1 | 296 | 291 | 295 | 52 | 10246 | 3004790 |
| 466 | 2017-11-29 | 295 | 4 | 298 | 292 | 291 | 63 | 12219 | 3599050 |
| 467 | 2017-11-28 | 291 | 3 | 292 | 285 | 288 | 62 | 10187 | 2948130 |
| 468 | 2017-11-27 | 288 | -2 | 294 | 286 | 290 | 46 | 10367 | 2995160 |
| 469 | 2017-11-26 | 290 | 5 | 296 | 280 | 285 | 56 | 14449 | 4170160 |
| 470 | 2017-11-23 | 285 | 3 | 291 | 284 | 282 | 58 | 12483 | 3571220 |
| 471 | 2017-11-22 | 282 | 3 | 286 | 279 | 279 | 35 | 5823 | 1641050 |
| 472 | 2017-11-21 | 279 | -2 | 283 | 275 | 281 | 61 | 15411 | 4304670 |
| 473 | 2017-11-20 | 281 | 3 | 282 | 278 | 278 | 74 | 19561 | 5473550 |
| 474 | 2017-11-19 | 278 | -10 | 288 | 277 | 288 | 80 | 22401 | 6284180 |
| 475 | 2017-11-16 | 314 | -5 | 320 | 313 | 319 | 187 | 30719 | 9671630 |
| 476 | 2017-11-15 | 319 | -3 | 325 | 315 | 322 | 95 | 17038 | 5435670 |
| 477 | 2017-11-14 | 322 | 4 | 324 | 316 | 318 | 128 | 29557 | 9451410 |
| 478 | 2017-11-13 | 318 | 6 | 318 | 310 | 312 | 118 | 22211 | 6951830 |
| 479 | 2017-11-12 | 312 | 5 | 313 | 307 | 307 | 77 | 15156 | 4688720 |
| 480 | 2017-11-09 | 307 | 2 | 311 | 302 | 305 | 75 | 19632 | 5994600 |
| 481 | 2017-11-08 | 305 | -3 | 308 | 303 | 308 | 77 | 17831 | 5447590 |
| 482 | 2017-11-07 | 308 | 2 | 315 | 308 | 306 | 75 | 13650 | 4237060 |
| 483 | 2017-11-06 | 306 | 0 | 309 | 299 | 306 | 66 | 15374 | 4689460 |
| 484 | 2017-11-05 | 306 | -9 | 315 | 305 | 315 | 145 | 33414 | 10254900 |
| 485 | 2017-11-02 | 315 | -2 | 318 | 313 | 317 | 62 | 15583 | 4906270 |
| 486 | 2017-11-01 | 317 | 0 | 317 | 313 | 317 | 49 | 11799 | 3712840 |
| 487 | 2017-10-31 | 317 | 1 | 320 | 310 | 316 | 32 | 5598 | 1777110 |
| 488 | 2017-10-30 | 316 | -1 | 322 | 314 | 317 | 47 | 10886 | 3446320 |
| 489 | 2017-10-29 | 317 | -2 | 320 | 313 | 319 | 39 | 8058 | 2556000 |
| 490 | 2017-10-25 | 319 | -5 | 326 | 319 | 324 | 50 | 11312 | 3662200 |
| 491 | 2017-10-24 | 324 | -2 | 326 | 323 | 326 | 38 | 8684 | 2812400 |
| 492 | 2017-10-22 | 324 | 1 | 335 | 321 | 323 | 64 | 14917 | 4891410 |
| 493 | 2017-10-18 | 323 | -6 | 329 | 321 | 329 | 41 | 13851 | 4497750 |
| 494 | 2017-10-17 | 329 | 5 | 335 | 324 | 324 | 73 | 17296 | 5677440 |
| 495 | 2017-10-16 | 324 | 11 | 324 | 317 | 313 | 46 | 8850 | 2839190 |
| 496 | 2017-10-15 | 313 | -2 | 317 | 310 | 315 | 34 | 13352 | 4192360 |
| 497 | 2017-10-12 | 315 | 1 | 316 | 313 | 314 | 43 | 10238 | 3221380 |
| 498 | 2017-10-11 | 314 | -1 | 317 | 306 | 315 | 46 | 15348 | 4769830 |
| 499 | 2017-10-10 | 315 | -3 | 322 | 312 | 318 | 46 | 7077 | 2230760 |
| 500 | 2017-10-09 | 318 | -6 | 324 | 313 | 324 | 32 | 4265 | 1352090 |
| 501 | 2017-10-04 | 325 | 0 | 330 | 320 | 325 | 14 | 5432 | 1749750 |
| 502 | 2017-10-03 | 325 | 1 | 325 | 321 | 324 | 8 | 1368 | 443205 |
| 503 | 2017-09-26 | 324 | 0 | 330 | 322 | 324 | 16 | 4908 | 1590200 |
| 504 | 2017-09-25 | 324 | 7 | 326 | 321 | 317 | 28 | 9254 | 2991080 |
| 505 | 2017-09-24 | 317 | -9 | 326 | 317 | 326 | 37 | 11595 | 3729570 |
| 506 | 2017-09-20 | 326 | -2 | 329 | 320 | 328 | 29 | 4894 | 1578260 |
| 507 | 2017-09-18 | 328 | 1 | 330 | 328 | 327 | 38 | 8421 | 2766820 |
| 508 | 2017-09-17 | 327 | 6 | 333 | 319 | 321 | 57 | 9859 | 3224130 |
| 509 | 2017-09-14 | 321 | 8 | 326 | 307 | 313 | 41 | 6965 | 2212920 |
| 510 | 2017-09-13 | 313 | 1 | 315 | 310 | 312 | 42 | 7918 | 2481140 |
| 511 | 2017-09-12 | 312 | -4 | 317 | 311 | 316 | 53 | 10526 | 3293560 |
| 512 | 2017-09-11 | 316 | -1 | 317 | 311 | 317 | 66 | 11770 | 3699160 |
| 513 | 2017-09-10 | 317 | -7 | 330 | 309 | 324 | 58 | 15526 | 4909120 |
| 514 | 2017-09-07 | 324 | -3 | 330 | 320 | 327 | 72 | 13708 | 4437300 |
| 515 | 2017-09-06 | 327 | 4 | 329 | 320 | 323 | 55 | 11205 | 3614120 |
| 516 | 2017-09-04 | 323 | -2 | 327 | 319 | 325 | 105 | 29345 | 9471270 |
| 517 | 2017-08-31 | 325 | -1 | 330 | 324 | 326 | 88 | 24493 | 8013590 |
| 518 | 2017-08-30 | 326 | -8 | 334 | 325 | 334 | 110 | 18922 | 6199950 |
| 519 | 2017-08-28 | 334 | -6 | 340 | 333 | 340 | 46 | 17013 | 5713350 |
| 520 | 2017-08-27 | 340 | 2 | 345 | 338 | 338 | 59 | 14234 | 4851070 |
| 521 | 2017-08-24 | 338 | 0 | 342 | 335 | 338 | 45 | 12519 | 4233370 |
| 522 | 2017-08-23 | 338 | 0 | 342 | 337 | 338 | 41 | 6859 | 2327620 |
| 523 | 2017-08-22 | 338 | 2 | 342 | 335 | 336 | 59 | 8786 | 2977220 |
| 524 | 2017-08-21 | 336 | -1 | 339 | 335 | 337 | 44 | 6566 | 2209450 |
| 525 | 2017-08-20 | 337 | -3 | 345 | 335 | 340 | 64 | 11779 | 3990080 |
| 526 | 2017-08-17 | 340 | -2 | 342 | 335 | 342 | 76 | 17382 | 5885940 |
| 527 | 2017-08-16 | 342 | 3 | 350 | 335 | 339 | 59 | 16982 | 5810220 |
| 528 | 2017-08-15 | 339 | -3 | 342 | 338 | 342 | 61 | 11741 | 3986050 |
| 529 | 2017-08-13 | 342 | -4 | 350 | 339 | 346 | 87 | 19708 | 6765810 |
| 530 | 2017-08-10 | 346 | 1 | 351 | 343 | 345 | 77 | 12860 | 4463520 |
| 531 | 2017-08-09 | 345 | -7 | 354 | 345 | 352 | 76 | 14242 | 4984010 |
| 532 | 2017-08-07 | 352 | -5 | 358 | 350 | 357 | 93 | 19611 | 6925130 |
| 533 | 2017-08-06 | 357 | 9 | 361 | 350 | 348 | 160 | 50521 | 17976200 |
| 534 | 2017-08-03 | 348 | -3 | 353 | 348 | 351 | 52 | 9491 | 3320390 |
| 535 | 2017-08-02 | 351 | 3 | 355 | 346 | 348 | 72 | 21536 | 7494460 |
| 536 | 2017-08-01 | 348 | -4 | 356 | 348 | 352 | 61 | 14165 | 4959970 |
| 537 | 2017-07-31 | 352 | 0 | 355 | 350 | 352 | 58 | 13567 | 4788320 |
| 538 | 2017-07-30 | 352 | 0 | 353 | 350 | 352 | 63 | 14244 | 5005490 |
| 539 | 2017-07-27 | 352 | 0 | 355 | 348 | 352 | 40 | 6759 | 2377920 |
| 540 | 2017-07-26 | 352 | 0 | 355 | 342 | 352 | 48 | 10003 | 3495090 |
| 541 | 2017-07-25 | 352 | -1 | 362 | 351 | 353 | 50 | 11503 | 4076120 |
| 542 | 2017-07-24 | 353 | -7 | 357 | 350 | 360 | 71 | 17780 | 6281360 |
| 543 | 2017-07-23 | 360 | -5 | 366 | 357 | 365 | 62 | 14177 | 5095150 |
| 544 | 2017-07-20 | 365 | -7 | 370 | 364 | 372 | 78 | 15323 | 5616120 |
| 545 | 2017-07-19 | 372 | 4 | 381 | 365 | 368 | 83 | 18849 | 6943140 |
| 546 | 2017-07-18 | 368 | 5 | 371 | 366 | 363 | 69 | 14552 | 5362400 |
| 547 | 2017-07-17 | 363 | 6 | 363 | 360 | 357 | 39 | 8296 | 2993650 |
| 548 | 2017-07-16 | 357 | -3 | 364 | 355 | 360 | 40 | 7638 | 2750500 |
| 549 | 2017-07-13 | 360 | 1 | 365 | 357 | 359 | 62 | 16636 | 5971350 |
| 550 | 2017-07-12 | 359 | -1 | 365 | 353 | 360 | 55 | 10644 | 3818240 |
| 551 | 2017-07-11 | 360 | 0 | 362 | 354 | 360 | 41 | 9088 | 3255380 |
| 552 | 2017-07-10 | 360 | -2 | 364 | 360 | 362 | 66 | 16821 | 6075380 |
| 553 | 2017-07-09 | 362 | 7 | 368 | 345 | 355 | 117 | 32345 | 11591700 |
| 554 | 2017-07-06 | 355 | 9 | 358 | 348 | 346 | 66 | 11915 | 4190680 |
| 555 | 2017-07-05 | 346 | 5 | 347 | 337 | 341 | 65 | 18443 | 6285080 |
| 556 | 2017-07-04 | 341 | -9 | 352 | 340 | 350 | 59 | 14580 | 5050790 |
| 557 | 2017-07-03 | 350 | 5 | 355 | 343 | 345 | 55 | 11793 | 4104240 |
| 558 | 2017-07-02 | 345 | -12 | 364 | 344 | 357 | 86 | 18875 | 6545840 |
| 559 | 2017-06-28 | 357 | -3 | 364 | 352 | 360 | 50 | 13875 | 4959340 |
| 560 | 2017-06-27 | 360 | -2 | 362 | 353 | 362 | 81 | 33478 | 11951000 |
| 561 | 2017-06-25 | 362 | 4 | 365 | 359 | 358 | 60 | 22918 | 8304050 |
| 562 | 2017-06-22 | 358 | 2 | 370 | 356 | 356 | 76 | 36857 | 13263100 |
| 563 | 2017-06-21 | 356 | 3 | 360 | 355 | 353 | 46 | 14442 | 5162100 |
| 564 | 2017-06-20 | 353 | 0 | 363 | 347 | 353 | 49 | 8534 | 3039070 |
| 565 | 2017-06-19 | 353 | -7 | 358 | 353 | 360 | 43 | 5577 | 1976870 |
| 566 | 2017-06-18 | 360 | -8 | 370 | 358 | 368 | 51 | 11133 | 4031400 |
| 567 | 2017-06-15 | 368 | 8 | 380 | 360 | 360 | 79 | 41489 | 15045600 |
| 568 | 2017-06-14 | 360 | -3 | 365 | 360 | 363 | 46 | 10451 | 3780420 |
| 569 | 2017-06-13 | 363 | -1 | 370 | 360 | 364 | 53 | 10022 | 3650540 |
| 570 | 2017-06-12 | 364 | 2 | 372 | 353 | 362 | 53 | 16591 | 5999900 |
| 571 | 2017-06-11 | 362 | -8 | 373 | 360 | 370 | 91 | 16115 | 5899220 |
| 572 | 2017-06-08 | 370 | -10 | 383 | 370 | 380 | 96 | 21494 | 8038050 |
| 573 | 2017-06-07 | 380 | -7 | 392 | 380 | 387 | 104 | 18768 | 7228540 |
| 574 | 2017-06-06 | 387 | 16 | 392 | 378 | 371 | 67 | 13284 | 5089690 |
| 575 | 2017-06-05 | 371 | 1 | 380 | 370 | 370 | 51 | 9733 | 3649050 |
| 576 | 2017-06-04 | 370 | -9 | 380 | 370 | 379 | 77 | 19927 | 7414430 |
| 577 | 2017-06-01 | 379 | 3 | 389 | 378 | 376 | 68 | 11191 | 4261460 |
| 578 | 2017-05-31 | 376 | 4 | 384 | 363 | 372 | 52 | 9214 | 3428080 |
| 579 | 2017-05-30 | 372 | -8 | 380 | 369 | 380 | 77 | 13064 | 4859900 |
| 580 | 2017-05-28 | 414 | -2 | 419 | 411 | 416 | 263 | 44755 | 18535400 |
| 581 | 2017-05-24 | 416 | -2 | 424 | 415 | 418 | 185 | 41106 | 17131600 |
| 582 | 2017-05-23 | 418 | 8 | 425 | 414 | 410 | 118 | 21886 | 9127720 |
| 583 | 2017-05-22 | 410 | 2 | 413 | 405 | 408 | 73 | 12532 | 5128980 |
| 584 | 2017-05-21 | 408 | -7 | 416 | 407 | 415 | 58 | 11049 | 4524640 |
| 585 | 2017-05-18 | 415 | 3 | 416 | 411 | 412 | 90 | 16396 | 6783560 |
| 586 | 2017-05-17 | 412 | -7 | 418 | 412 | 419 | 93 | 17013 | 7062160 |
| 587 | 2017-05-16 | 419 | -1 | 420 | 413 | 420 | 79 | 20773 | 8633940 |
| 588 | 2017-05-15 | 420 | -3 | 427 | 417 | 423 | 60 | 14620 | 6129690 |
| 589 | 2017-05-11 | 423 | 3 | 428 | 415 | 420 | 73 | 25753 | 10842800 |
| 590 | 2017-05-09 | 420 | -1 | 425 | 415 | 421 | 91 | 21396 | 8972770 |
| 591 | 2017-05-08 | 421 | 3 | 424 | 411 | 418 | 58 | 10036 | 4212960 |
| 592 | 2017-05-07 | 418 | -6 | 425 | 415 | 424 | 91 | 19947 | 8335840 |
| 593 | 2017-05-04 | 424 | 0 | 428 | 419 | 424 | 113 | 21261 | 8958190 |
| 594 | 2017-05-03 | 424 | 3 | 441 | 422 | 421 | 156 | 28244 | 12072000 |
| 595 | 2017-05-02 | 421 | 1 | 438 | 414 | 420 | 87 | 16663 | 7048300 |
| 596 | 2017-04-30 | 420 | -6 | 428 | 415 | 426 | 86 | 18965 | 7976120 |
| 597 | 2017-04-27 | 426 | -4 | 430 | 420 | 430 | 66 | 12390 | 5265590 |
| 598 | 2017-04-26 | 430 | 5 | 432 | 425 | 425 | 91 | 21396 | 9174000 |
| 599 | 2017-04-25 | 425 | -3 | 434 | 422 | 428 | 82 | 12685 | 5418460 |
| 600 | 2017-04-24 | 428 | -8 | 439 | 428 | 436 | 122 | 29001 | 12526000 |
| 601 | 2017-04-23 | 436 | 14 | 454 | 430 | 422 | 172 | 50181 | 22212800 |
| 602 | 2017-04-20 | 422 | -7 | 450 | 421 | 429 | 144 | 35342 | 15292600 |
| 603 | 2017-04-19 | 429 | 17 | 432 | 412 | 412 | 100 | 20984 | 8862050 |
| 604 | 2017-04-18 | 412 | -13 | 425 | 409 | 425 | 153 | 44607 | 18560300 |
| 605 | 2017-04-16 | 425 | -22 | 448 | 425 | 447 | 123 | 31511 | 13639100 |
| 606 | 2017-04-13 | 447 | -3 | 450 | 434 | 450 | 169 | 44646 | 19695900 |
| 607 | 2017-04-12 | 450 | -4 | 470 | 438 | 454 | 221 | 67295 | 30829700 |
| 608 | 2017-04-11 | 454 | 31 | 454 | 431 | 423 | 201 | 59590 | 26347900 |
| 609 | 2017-04-10 | 423 | 3 | 431 | 414 | 420 | 184 | 64725 | 27201700 |
| 610 | 2017-04-09 | 420 | -10 | 446 | 417 | 430 | 176 | 54086 | 22899800 |
| 611 | 2017-04-06 | 430 | -11 | 450 | 421 | 441 | 137 | 42372 | 18242500 |
| 612 | 2017-04-04 | 441 | -9 | 453 | 434 | 450 | 70 | 12127 | 5365130 |
| 613 | 2017-04-03 | 450 | -10 | 495 | 443 | 460 | 156 | 41754 | 19606400 |
| 614 | 2017-04-02 | 460 | 37 | 460 | 430 | 423 | 46 | 10415 | 4620790 |
| 615 | 2017-03-30 | 423 | -3 | 434 | 411 | 426 | 56 | 10683 | 4500560 |
| 616 | 2017-03-29 | 426 | -7 | 449 | 412 | 433 | 128 | 23556 | 10156000 |
| 617 | 2017-03-28 | 433 | 21 | 433 | 410 | 412 | 78 | 29259 | 12326700 |
| 618 | 2017-03-26 | 412 | 14 | 421 | 401 | 398 | 106 | 24065 | 9822780 |
| 619 | 2017-03-23 | 398 | 6 | 408 | 386 | 392 | 65 | 10229 | 4053430 |
| 620 | 2017-03-22 | 392 | 1 | 410 | 385 | 391 | 113 | 23485 | 9419310 |
| 621 | 2017-03-21 | 391 | 25 | 391 | 365 | 366 | 92 | 22174 | 8345840 |
| 622 | 2017-03-20 | 366 | 8 | 375 | 357 | 358 | 75 | 18154 | 6649100 |
| 623 | 2017-03-19 | 358 | 3 | 360 | 355 | 355 | 39 | 8966 | 3199950 |
| 624 | 2017-03-16 | 355 | 5 | 360 | 351 | 350 | 43 | 8029 | 2854150 |
| 625 | 2017-03-15 | 350 | 0 | 357 | 347 | 350 | 58 | 14003 | 4912650 |
| 626 | 2017-03-14 | 350 | -7 | 357 | 350 | 357 | 47 | 18557 | 6541060 |
| 627 | 2017-03-13 | 357 | -6 | 365 | 355 | 363 | 37 | 8380 | 2999310 |
| 628 | 2017-03-09 | 363 | 3 | 367 | 362 | 360 | 30 | 5128 | 1866920 |
| 629 | 2017-03-07 | 360 | -6 | 365 | 355 | 366 | 42 | 10310 | 3711760 |
| 630 | 2017-03-06 | 366 | -2 | 376 | 366 | 368 | 61 | 11235 | 4149390 |
| 631 | 2017-03-05 | 368 | 9 | 369 | 364 | 359 | 42 | 8157 | 2983300 |
| 632 | 2017-03-02 | 359 | -3 | 371 | 359 | 362 | 60 | 8050 | 2905580 |
| 633 | 2017-03-01 | 362 | 9 | 363 | 355 | 353 | 38 | 7057 | 2531770 |
| 634 | 2017-02-28 | 353 | -7 | 360 | 348 | 360 | 79 | 17243 | 6060080 |
| 635 | 2017-02-26 | 360 | -7 | 373 | 360 | 367 | 26 | 3669 | 1331910 |
| 636 | 2017-02-23 | 367 | -8 | 371 | 364 | 375 | 48 | 8960 | 3297830 |
| 637 | 2017-02-22 | 375 | 3 | 380 | 365 | 372 | 49 | 6115 | 2264970 |
| 638 | 2017-02-21 | 372 | -9 | 390 | 368 | 381 | 99 | 15240 | 5799910 |
| 639 | 2017-02-20 | 381 | 0 | 400 | 380 | 381 | 110 | 19290 | 7461320 |
| 640 | 2017-02-19 | 381 | 11 | 391 | 360 | 370 | 93 | 14160 | 5331110 |
| 641 | 2017-02-16 | 370 | 7 | 377 | 360 | 363 | 112 | 36885 | 13532500 |
| 642 | 2017-02-15 | 363 | 15 | 366 | 347 | 348 | 88 | 15329 | 5440690 |
| 643 | 2017-02-14 | 348 | 8 | 351 | 335 | 340 | 84 | 12961 | 4472020 |
| 644 | 2017-02-13 | 340 | 9 | 345 | 321 | 331 | 93 | 14763 | 4866490 |
| 645 | 2017-02-12 | 331 | -19 | 350 | 331 | 350 | 108 | 14895 | 5026200 |
| 646 | 2017-02-09 | 350 | -13 | 365 | 348 | 363 | 97 | 16308 | 5806520 |
| 647 | 2017-02-08 | 363 | -1 | 363 | 357 | 364 | 51 | 11066 | 3983240 |
| 648 | 2017-02-07 | 364 | 4 | 368 | 357 | 360 | 51 | 11881 | 4306060 |
| 649 | 2017-02-06 | 360 | -12 | 374 | 351 | 372 | 66 | 13517 | 4872420 |
| 650 | 2017-02-05 | 372 | -6 | 378 | 364 | 378 | 39 | 4814 | 1780200 |
| 651 | 2017-02-02 | 378 | 3 | 395 | 375 | 375 | 100 | 16919 | 6456940 |
| 652 | 2017-02-01 | 375 | 25 | 375 | 350 | 350 | 82 | 15833 | 5720110 |
| 653 | 2017-01-31 | 350 | 2 | 362 | 340 | 348 | 72 | 10242 | 3590000 |
| 654 | 2017-01-30 | 348 | -13 | 368 | 340 | 361 | 71 | 13494 | 4691270 |
| 655 | 2017-01-26 | 361 | -2 | 372 | 349 | 363 | 95 | 18656 | 6640100 |
| 656 | 2017-01-25 | 363 | -17 | 386 | 360 | 380 | 92 | 12660 | 4648020 |
| 657 | 2017-01-24 | 380 | -6 | 385 | 380 | 386 | 64 | 18071 | 6892600 |
| 658 | 2017-01-23 | 386 | -8 | 392 | 386 | 394 | 39 | 6015 | 2340020 |
| 659 | 2017-01-22 | 394 | 2 | 399 | 390 | 392 | 10 | 1988 | 781872 |
| 660 | 2017-01-19 | 392 | 0 | 395 | 390 | 392 | 36 | 6596 | 2578230 |
| 661 | 2017-01-18 | 392 | -2 | 395 | 390 | 394 | 27 | 3654 | 1429830 |
| 662 | 2017-01-17 | 394 | -1 | 396 | 391 | 395 | 39 | 7307 | 2870010 |
| 663 | 2017-01-16 | 395 | 0 | 398 | 393 | 395 | 29 | 5336 | 2107280 |
| 664 | 2017-01-15 | 395 | -7 | 403 | 395 | 402 | 40 | 7791 | 3100250 |
| 665 | 2017-01-12 | 402 | 2 | 408 | 400 | 400 | 23 | 4595 | 1841590 |
| 666 | 2017-01-11 | 400 | -6 | 410 | 395 | 406 | 38 | 5411 | 2182150 |
| 667 | 2017-01-10 | 406 | -1 | 409 | 405 | 407 | 48 | 9314 | 3794420 |
| 668 | 2017-01-09 | 407 | 5 | 413 | 400 | 402 | 20 | 2165 | 872299 |
| 669 | 2017-01-08 | 402 | 1 | 407 | 400 | 401 | 66 | 9602 | 3850420 |
| 670 | 2017-01-05 | 401 | -1 | 410 | 400 | 402 | 52 | 9924 | 4003300 |
| 671 | 2017-01-04 | 402 | -4 | 408 | 399 | 406 | 43 | 7641 | 3077440 |
| 672 | 2017-01-03 | 406 | -12 | 418 | 406 | 418 | 68 | 9471 | 3883490 |
| 673 | 2017-01-02 | 418 | 8 | 420 | 414 | 410 | 71 | 10265 | 4282060 |
| 674 | 2017-01-01 | 410 | 9 | 420 | 408 | 401 | 94 | 12664 | 5236960 |
| 675 | 2016-12-29 | 401 | 10 | 408 | 392 | 391 | 71 | 13802 | 5538500 |
| 676 | 2016-12-28 | 391 | -4 | 404 | 391 | 395 | 65 | 11582 | 4571780 |
| 677 | 2016-12-27 | 395 | 10 | 395 | 380 | 385 | 80 | 13665 | 5274760 |
| 678 | 2016-12-26 | 385 | -15 | 401 | 385 | 400 | 58 | 8898 | 3517750 |
| 679 | 2016-12-22 | 400 | 1 | 402 | 395 | 399 | 78 | 13786 | 5509800 |
| 680 | 2016-12-21 | 399 | -6 | 405 | 393 | 405 | 101 | 19490 | 7776010 |
| 681 | 2016-12-20 | 405 | -11 | 412 | 401 | 416 | 74 | 14583 | 5934940 |
| 682 | 2016-12-19 | 416 | -22 | 446 | 416 | 438 | 95 | 15803 | 6651480 |
| 683 | 2016-12-18 | 438 | -14 | 443 | 421 | 452 | 117 | 20467 | 8848210 |
| 684 | 2016-12-15 | 514 | 6 | 519 | 508 | 508 | 236 | 44117 | 22630200 |
| 685 | 2016-12-14 | 508 | 6 | 510 | 499 | 502 | 127 | 26042 | 13126300 |
| 686 | 2016-12-12 | 502 | -4 | 516 | 496 | 506 | 131 | 25189 | 12595800 |
| 687 | 2016-12-11 | 506 | 11 | 514 | 500 | 495 | 127 | 19974 | 10179200 |
| 688 | 2016-12-08 | 495 | -6 | 502 | 495 | 501 | 63 | 7693 | 3830690 |
| 689 | 2016-12-07 | 501 | 1 | 505 | 500 | 500 | 43 | 4905 | 2461210 |
| 690 | 2016-12-06 | 500 | 0 | 507 | 494 | 500 | 97 | 21818 | 10924400 |
| 691 | 2016-12-05 | 500 | -12 | 505 | 496 | 512 | 104 | 21107 | 10548700 |
| 692 | 2016-12-04 | 512 | -14 | 535 | 508 | 526 | 105 | 19276 | 9980500 |
| 693 | 2016-12-01 | 526 | -12 | 543 | 519 | 538 | 177 | 33555 | 17741500 |
| 694 | 2016-11-30 | 538 | 28 | 538 | 500 | 510 | 266 | 53534 | 27585100 |
| 695 | 2016-11-29 | 510 | 22 | 515 | 465 | 488 | 181 | 41593 | 20679500 |
| 696 | 2016-11-28 | 488 | 18 | 490 | 452 | 470 | 153 | 33175 | 15774700 |
| 697 | 2016-11-27 | 470 | -17 | 494 | 465 | 487 | 128 | 29150 | 13818200 |
| 698 | 2016-11-24 | 487 | 7 | 507 | 475 | 480 | 133 | 29938 | 14464400 |
| 699 | 2016-11-23 | 480 | -6 | 490 | 476 | 486 | 119 | 23482 | 11276800 |
| 700 | 2016-11-22 | 486 | -15 | 500 | 480 | 501 | 141 | 35581 | 17428100 |
| 701 | 2016-11-21 | 501 | -4 | 512 | 485 | 505 | 104 | 20633 | 10306800 |
| 702 | 2016-11-20 | 505 | -22 | 535 | 493 | 527 | 152 | 33645 | 16939800 |
| 703 | 2016-11-17 | 527 | -15 | 535 | 525 | 542 | 52 | 10460 | 5534360 |
| 704 | 2016-11-16 | 542 | -4 | 555 | 536 | 546 | 96 | 17673 | 9590930 |
| 705 | 2016-11-15 | 546 | -2 | 555 | 521 | 548 | 93 | 21495 | 11715800 |
| 706 | 2016-11-14 | 548 | 0 | 558 | 544 | 548 | 83 | 14785 | 8097530 |
| 707 | 2016-11-13 | 548 | 5 | 555 | 536 | 543 | 75 | 15679 | 8544310 |
| 708 | 2016-11-10 | 543 | -2 | 555 | 539 | 545 | 131 | 25213 | 13714800 |
| 709 | 2016-11-09 | 545 | -5 | 554 | 538 | 550 | 69 | 13160 | 7175900 |
| 710 | 2016-11-08 | 550 | -3 | 550 | 540 | 553 | 100 | 19961 | 10857500 |
| 711 | 2016-11-07 | 553 | 4 | 570 | 550 | 549 | 148 | 34371 | 19150300 |
| 712 | 2016-11-03 | 549 | -17 | 560 | 546 | 566 | 56 | 15632 | 8576380 |
| 713 | 2016-10-27 | 799 | 9 | 812 | 791 | 790 | 602 | 128831 | 103127000 |
| 714 | 2016-10-26 | 790 | -8 | 805 | 780 | 798 | 380 | 81115 | 63797500 |
| 715 | 2016-10-25 | 798 | -12 | 815 | 790 | 810 | 266 | 50855 | 40658800 |
| 716 | 2016-10-24 | 810 | -14 | 825 | 800 | 824 | 257 | 48072 | 38823500 |
| 717 | 2016-10-23 | 824 | -3 | 850 | 820 | 827 | 287 | 52697 | 43614100 |
| 718 | 2016-10-20 | 827 | -11 | 840 | 827 | 838 | 103 | 20503 | 17020300 |
| 719 | 2016-10-19 | 838 | -2 | 840 | 824 | 840 | 85 | 29671 | 24660500 |
| 720 | 2016-10-18 | 840 | 10 | 840 | 817 | 830 | 76 | 19200 | 15796300 |
| 721 | 2016-10-17 | 830 | 0 | 835 | 814 | 830 | 51 | 10607 | 8745340 |
| 722 | 2016-10-16 | 830 | 0 | 856 | 814 | 830 | 61 | 11320 | 9435560 |
| 723 | 2016-10-06 | 830 | 1 | 840 | 825 | 829 | 96 | 21595 | 17921300 |
| 724 | 2016-10-05 | 829 | 3 | 834 | 821 | 826 | 69 | 10008 | 8283300 |
| 725 | 2016-10-04 | 826 | -4 | 840 | 825 | 830 | 47 | 10930 | 9048800 |
| 726 | 2016-10-03 | 830 | 3 | 843 | 825 | 827 | 65 | 20524 | 12152700 |
| 727 | 2016-10-02 | 827 | 13 | 830 | 801 | 814 | 45 | 7505 | 6198450 |
| 728 | 2016-09-29 | 814 | -6 | 825 | 813 | 820 | 138 | 29265 | 23895200 |
| 729 | 2016-09-28 | 820 | -8 | 834 | 816 | 828 | 86 | 16922 | 13900300 |
| 730 | 2016-09-27 | 828 | -7 | 876 | 826 | 835 | 88 | 13071 | 10895700 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-11 | 3 | 7 |
| 2 | 2019-10 | 7 | 7 |
| 3 | 2019-09 | 7 | 15 |
| 4 | 2019-08 | 6 | 15 |
| 5 | 2019-07 | 12 | 11 |
| 6 | 2019-06 | 5 | 14 |
| 7 | 2019-05 | 8 | 13 |
| 8 | 2019-04 | 11 | 10 |
| 9 | 2019-03 | 10 | 9 |
| 10 | 2019-02 | 7 | 12 |
| 11 | 2019-01 | 9 | 14 |
| 12 | 2018-12 | 8 | 13 |
| 13 | 2018-11 | 7 | 9 |
| 14 | 2018-10 | 7 | 13 |
| 15 | 2018-09 | 10 | 9 |
| 16 | 2018-08 | 7 | 14 |
| 17 | 2018-07 | 6 | 16 |
| 18 | 2018-06 | 8 | 11 |
| 19 | 2018-05 | 6 | 15 |
| 20 | 2018-04 | 10 | 11 |
| 21 | 2018-03 | 7 | 10 |
| 22 | 2018-02 | 6 | 12 |
| 23 | 2018-01 | 6 | 13 |
| 24 | 2017-12 | 4 | 14 |
| 25 | 2017-11 | 11 | 11 |
| 26 | 2017-10 | 6 | 10 |
| 27 | 2017-09 | 6 | 8 |
| 28 | 2017-08 | 6 | 14 |
| 29 | 2017-07 | 8 | 14 |
| 30 | 2017-06 | 8 | 11 |
| 31 | 2017-05 | 8 | 10 |
| 32 | 2017-04 | 6 | 13 |
| 33 | 2017-03 | 11 | 8 |
| 34 | 2017-02 | 9 | 10 |
| 35 | 2017-01 | 7 | 15 |
| 36 | 2016-12 | 7 | 12 |
| 37 | 2016-11 | 6 | 13 |
| 38 | 2016-10 | 6 | 9 |
| 39 | 2016-09 | 0 | 3 |
| S.N | Total | 282 | 448 |
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 | Machhapuchhre Bank Limited(MBL) | 2nd Quarter 2075/2076 | 224 | 8,055,693 | 2,272,465 | 19.4 | 19.4 | 10.62 | 11.79 | 128.21 | 0.44 | 781,378 | |
| 2 | Machhapuchhre Bank Limited(MBL) | 1st Quarter 2075/2076 | 224 | 8,055,693 | 2,692,869 | 18.46 | 18.46 | 11.92 | 12.44 | 133.43 | 0.47 | 371,692 | |
| 3 | Machhapuchhre Bank Limited(MBL) | 4th Quarter 2074/2075 | 224 | 8,055,693.00 | 2,188,718.00 | 15.03 | 15.03 | 13.91 | 14.93 | 127.17 | 0.38 | 1,210,680.00 | |
| 4 | Machhapuchhre Bank Limited(MBL) | 3rd Quarter 2074/2075 | 224 | 8,055,693 | 1,793,135 | 13.75 | 13.56 | 16.44 | 16 | 122.26 | 0.35 | 815,096 | |
| 5 | Machhapuchhre Bank Limited(MBL) | 2nd Quarter 2074/2075 | 224 | 8,055,693 | 1,449,914 | 11.94 | 11.72 | 22.87 | 18.67 | 118 | 0.33 | 471,876 | |
| 6 | Machhapuchhre Bank Limited(MBL) | 1st Quarter 2074/2075 | 224 | 8,039,619 | 1,228,127 | 14.35 | 13.98 | 22.93 | 16 | 115.28 | 0.45 | 280,959 | |
| 7 | Machhapuchhre Bank Limited(MBL) | 4th Quarter 2073/2074 | 224 | 6,598,700 | 2,516,724 | 23.98 | 19.72 | 15.02 | 11.2 | 136.44 | 0.37 | 1,301,031 | |
| 8 | Machhapuchhre Bank Limited(MBL) | 3rd Quarter 2073/2074 | 224 | 6,598,700.00 | 1,758,407.00 | 20.31 | 20.41 | 18.11 | 11.2 | 126.64 | 0.36 | 1,005,154.00 | |
| 9 | Machhapuchhre Bank Limited(MBL) | 2nd Quarter 2073/2074 | 224 | 4,666,430.00 | 2,423,893.00 | 24.65 | 24.66 | 16.30 | 8.96 | 151.94 | 0.35 | 575,311.00 | |
| 10 | Machhapuchhre Bank Limited(MBL) | 1st Quarter 2073/2074 | 224 | 4,666,430.00 | 920,723.00 | 21.16 | 21.17 | 39.20 | 10.67 | 119.73 | 0.54 | 246,950.00 | |
| 11 | Machhapuchhre Bank Limited(MBL) | Annual Report 2072/2073 | 224 | 4,666,430,000 | 673,772,751 | 25.04 | 25.04 | 27.15 | 8.96 | 106.83 | 0.55 | 898,222,681 | |
| 12 | Machhapuchhre Bank Limited(MBL) | 4th Quarter 2072/2073 | 224 | 3,864,540.00 | 1,511,453.00 | 23.07 | 23.08 | 29.46 | 9.74 | 139.11 | 0.54 | 891,807.00 | |
| 13 | Machhapuchhre Bank Limited(MBL) | 3rd Quarter 2072/2073 | 224 | 3,331,500.00 | 2,133,673.00 | 24.98 | 25.11 | 0.00 | 8.96 | 164.04 | 0.54 | 624,275.00 | |
| 14 | Machhapuchhre Bank Limited(MBL) | 2nd Quarter 2072/2073 | 224 | 3,303,840 | 1,441,269 | - | 24.3 | - | 9.33 | - | 0.43 | 401,377 | |
| 15 | Machhapuchhre Bank Limited(MBL) | 1st Quarter 2072/2073 | 224 | 3,141,684.00 | 1,241,059.00 | 22.04 | 22.04 | 24.50 | 10.18 | 139.50 | 0.47 | 173,124.00 | |
| 16 | Machhapuchhre Bank Limited(MBL) | Annual Report 2071/2072 | 224 | 3,484,123.2 | 506,852.47 | 22.2 | 17.69 | 25.4 | 12.44 | 137.46 | 0.64 | 616,372.74 | |
| 17 | Machhapuchhre Bank Limited(MBL) | 4th Quarter 2071/2072 | 224 | 2,951,083.00 | 1,072,894.00 | 20.78 | 20.79 | 27.13 | 10.67 | 136.35 | 0.64 | 613,436.00 | |
| 18 | Machhapuchhre Bank Limited(MBL) | 3rd Quarter 2071/2072 | 224 | 2,776,250.00 | 1,271,399.00 | 21.14 | 21.25 | 26.49 | 10.67 | 145.80 | 1.76 | 440,187.00 | |
| 19 | Machhapuchhre Bank Limited(MBL) | 2nd Quarter 2071/2072 | 224 | 2,776,250.00 | 999,920.00 | 24.79 | 24.79 | 22.55 | 8.96 | 136.02 | 1.73 | 344,087.00 | |
| 20 | Machhapuchhre Bank Limited(MBL) | 1st Quarter 2071/2072 | 224 | 2,776,250.00 | 649,750.00 | 27.43 | 27.43 | 17.68 | 8.3 | 123.40 | 2.04 | 190,353.00 | |
| 21 | Machhapuchhre Bank Limited(MBL) | 4th Quarter 2070/2071 | 224 | 2,478,795.00 | 768,595.00 | 18.18 | 18.18 | 31.68 | 12.44 | 131.01 | 1.78 | 450,714.00 | |
| 22 | Machhapuchhre Bank Limited(MBL) | 3rd Quarter 2070/2071 | 224 | 2,478,795.00 | 639,284.00 | 17.10 | 17.19 | 27.78 | 13.18 | 125.79 | 2.19 | 317,932.00 |