Nepal Stock Information
Stock Information and Tools
Neco Insurance Co. Ltd. (Based on 4th Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 1829, Low 791 |
| Closing Avg | 673.89 |
| Weighted Avg | 728.8 |
| LTP | 1335(-35) |
| Listed Shares | 1,52,16,337 |
| Paid Up Capital | 1,52,16,33,700 |
| Market Capitalization | 20,32,90,26,232 |
| Net Profit | 343,674 |
| EPS(Published) | 29.22 |
| EPS(Normal) | 29 |
| PE | 16.94 |
| PE (current) | 46.03 |
| Bonus Last Year | 0.00 |
| Cash Dividend | 8.16 |
| Right Share |
| Net Worth | 195.9 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-09-16 | 1335 | -35 | 1359 | 1325 | 1370 | 521 | 41001 | 54618800 |
| 2 | 2021-09-15 | 1370 | -15 | 1390 | 1360 | 1385 | 211 | 16599 | 22757800 |
| 3 | 2021-09-14 | 1385 | -5 | 1417 | 1380 | 1390 | 263 | 21381 | 29891200 |
| 4 | 2021-09-13 | 1390 | 20 | 1425 | 1388 | 1370 | 302 | 16045 | 22488800 |
| 5 | 2021-09-12 | 1370 | 15 | 1392 | 1358 | 1355 | 280 | 19839 | 27263200 |
| 6 | 2021-09-09 | 1355 | -15 | 1397 | 1350 | 1370 | 306 | 23873 | 32622500 |
| 7 | 2021-09-08 | 1370 | -38 | 1399 | 1359 | 1408 | 349 | 29078 | 39881400 |
| 8 | 2021-09-07 | 1408 | -37 | 1473.9 | 1389 | 1445 | 316 | 26048 | 36908000 |
| 9 | 2021-09-06 | 1445 | 72 | 1449 | 1356 | 1373 | 412 | 32131 | 45042300 |
| 10 | 2021-09-05 | 1373 | -42 | 1408 | 1333 | 1415 | 626 | 47383 | 65056700 |
| 11 | 2021-09-02 | 1415 | -31 | 1450 | 1398 | 1446 | 445 | 35990 | 51238900 |
| 12 | 2021-09-01 | 1446 | -15 | 1485 | 1446 | 1461 | 395 | 33112 | 48361400 |
| 13 | 2021-08-31 | 1461 | -30 | 1500 | 1455 | 1491 | 513 | 45796 | 67234400 |
| 14 | 2021-08-29 | 1491 | -42 | 1558 | 1490 | 1533 | 558 | 56815 | 85962000 |
| 15 | 2021-08-26 | 1533 | -15 | 1565 | 1529 | 1548 | 651 | 53429 | 82465800 |
| 16 | 2021-08-25 | 1548 | -45.8 | 1620 | 1538 | 1593.8 | 908 | 72014 | 112542000 |
| 17 | 2021-08-24 | 1593.8 | 76.8 | 1620 | 1547.3 | 1517 | 1964 | 193650 | 309194000 |
| 18 | 2021-08-19 | 1517 | 52 | 1564 | 1466 | 1465 | 1269 | 121468 | 184111000 |
| 19 | 2021-08-18 | 1465 | 10 | 1479.3 | 1440 | 1455 | 438 | 43487 | 63490800 |
| 20 | 2021-08-17 | 1455 | 3 | 1481 | 1455 | 1452 | 575 | 52256 | 76571500 |
| 21 | 2021-08-16 | 1452 | 17.5 | 1521 | 1441 | 1434.5 | 519 | 42617 | 62148500 |
| 22 | 2021-08-15 | 1434.5 | -11.5 | 1446 | 1405.6 | 1446 | 324 | 26433 | 37601700 |
| 23 | 2021-08-12 | 1446 | -5 | 1479 | 1445 | 1451 | 297 | 29314 | 42793700 |
| 24 | 2021-08-11 | 1451 | -14 | 1480 | 1450 | 1465 | 280 | 32876 | 48201300 |
| 25 | 2021-08-10 | 1465 | 24 | 1490 | 1444 | 1441 | 396 | 36346 | 53087100 |
| 26 | 2021-08-09 | 1441 | 29 | 1475 | 1405 | 1412 | 537 | 48327 | 70118100 |
| 27 | 2021-08-08 | 1412 | -26.1 | 1439 | 1409 | 1438.1 | 446 | 31769 | 44952900 |
| 28 | 2021-08-05 | 1438.1 | -12.9 | 1454 | 1433 | 1451 | 269 | 25966 | 37411600 |
| 29 | 2021-08-04 | 1451 | -9 | 1480 | 1443 | 1460 | 283 | 19691 | 28658000 |
| 30 | 2021-08-03 | 1460 | 1 | 1479 | 1435 | 1459 | 306 | 27893 | 40677100 |
| 31 | 2021-08-02 | 1459 | -11 | 1475 | 1453 | 1470 | 254 | 30077 | 43876000 |
| 32 | 2021-08-01 | 1470 | -10 | 1498.9 | 1470 | 1480 | 294 | 21937 | 32459400 |
| 33 | 2021-07-29 | 1480 | -9 | 1515 | 1476 | 1489 | 468 | 36198 | 53840100 |
| 34 | 2021-07-28 | 1489 | 75 | 1489.9 | 1425 | 1414 | 978 | 75300 | 110997000 |
| 35 | 2021-07-27 | 1414 | 24 | 1428 | 1386 | 1390 | 618 | 37821 | 53496100 |
| 36 | 2021-07-26 | 1390 | 5 | 1405 | 1360 | 1385 | 332 | 28765 | 40085000 |
| 37 | 2021-07-25 | 1385 | 0 | 1389 | 1378 | 1385 | 348 | 34149 | 47224800 |
| 38 | 2021-07-22 | 1385 | -6 | 1391 | 1376 | 1391 | 257 | 22624 | 31326500 |
| 39 | 2021-07-20 | 1391 | -8 | 1426 | 1389 | 1399 | 184 | 12543 | 17471400 |
| 40 | 2021-07-19 | 1399 | -1 | 1439 | 1390 | 1400 | 298 | 19455 | 27362000 |
| 41 | 2021-07-18 | 1400 | 52 | 1400 | 1352.1 | 1348 | 301 | 23942 | 32893300 |
| 42 | 2021-07-15 | 1348 | -11 | 1360 | 1345 | 1359 | 286 | 22256 | 30074000 |
| 43 | 2021-07-14 | 1359 | -9 | 1373 | 1350 | 1368 | 164 | 13614 | 18504200 |
| 44 | 2021-07-13 | 1368 | 13 | 1422 | 1340 | 1355 | 156 | 11894 | 16246700 |
| 45 | 2021-07-12 | 1355 | -26 | 1410 | 1339 | 1381 | 475 | 33413 | 45806400 |
| 46 | 2021-07-11 | 1381 | 63 | 1383 | 1325 | 1318 | 375 | 30622 | 41863800 |
| 47 | 2021-07-08 | 1318 | -4 | 1330 | 1318 | 1322 | 356 | 23419 | 30947200 |
| 48 | 2021-07-07 | 1322 | -14 | 1359 | 1315 | 1336 | 336 | 25814 | 34187300 |
| 49 | 2021-07-06 | 1336 | -18 | 1371 | 1335 | 1354 | 314 | 19851 | 26803800 |
| 50 | 2021-07-05 | 1354 | -39 | 1400 | 1353 | 1393 | 427 | 30586 | 42004900 |
| 51 | 2021-07-04 | 1393 | -36 | 1500 | 1393 | 1429 | 633 | 32636 | 45952200 |
| 52 | 2021-07-01 | 1650 | 6 | 1675 | 1646 | 1644 | 1917 | 185698 | 307250000 |
| 53 | 2021-06-30 | 1644 | -4 | 1660 | 1625 | 1648 | 488 | 42150 | 69049500 |
| 54 | 2021-06-29 | 1648 | -10 | 1687 | 1645 | 1658 | 354 | 27816 | 45989700 |
| 55 | 2021-06-28 | 1658 | -10 | 1689 | 1647 | 1668 | 458 | 36665 | 60937200 |
| 56 | 2021-06-27 | 1668 | 56 | 1692 | 1630 | 1612 | 972 | 72399 | 120376000 |
| 57 | 2021-06-24 | 1612 | -7 | 1625 | 1600 | 1619 | 484 | 36817 | 59258200 |
| 58 | 2021-06-23 | 1619 | -22 | 1650 | 1610 | 1641 | 488 | 34843 | 56548400 |
| 59 | 2021-06-22 | 1641 | 26 | 1661 | 1601 | 1615 | 517 | 37863 | 61674900 |
| 60 | 2021-06-21 | 1615 | -33 | 1680 | 1607 | 1648 | 780 | 55325 | 89792700 |
| 61 | 2021-06-20 | 1648 | -20 | 1730 | 1630 | 1668 | 624 | 52021 | 86530700 |
| 62 | 2021-06-17 | 1668 | -11 | 1725 | 1640 | 1679 | 518 | 39536 | 66128300 |
| 63 | 2021-06-16 | 1679 | -11 | 1705 | 1665 | 1690 | 514 | 40056 | 67254300 |
| 64 | 2021-06-15 | 1690 | -3 | 1719 | 1682 | 1693 | 403 | 35970 | 60923700 |
| 65 | 2021-06-14 | 1693 | 1 | 1710 | 1687 | 1692 | 487 | 45479 | 77170200 |
| 66 | 2021-06-13 | 1692 | -11 | 1737 | 1690 | 1703 | 558 | 51887 | 88187900 |
| 67 | 2021-06-10 | 1703 | -14 | 1750 | 1700 | 1717 | 479 | 35946 | 61533300 |
| 68 | 2021-06-09 | 1717 | 0 | 1785 | 1710 | 1717 | 1036 | 107299 | 187036000 |
| 69 | 2021-06-08 | 1717 | 46 | 1732 | 1670 | 1671 | 744 | 65514 | 111116000 |
| 70 | 2021-06-07 | 1671 | 9 | 1683 | 1665 | 1662 | 352 | 28057 | 46937400 |
| 71 | 2021-06-06 | 1662 | -16 | 1690 | 1660 | 1678 | 512 | 46106 | 77152600 |
| 72 | 2021-06-03 | 1678 | 8 | 1700 | 1672 | 1670 | 457 | 34402 | 57767500 |
| 73 | 2021-06-02 | 1670 | 7 | 1757 | 1645 | 1663 | 419 | 37657 | 62973500 |
| 74 | 2021-06-01 | 1663 | -11 | 1757 | 1652 | 1674 | 491 | 29849 | 49718800 |
| 75 | 2021-05-31 | 1674 | -14 | 1710 | 1655 | 1688 | 619 | 42885 | 72209700 |
| 76 | 2021-05-30 | 1688 | -7 | 1779 | 1675 | 1695 | 710 | 63704 | 108016000 |
| 77 | 2021-05-27 | 1695 | -26 | 1705 | 1631 | 1721 | 1044 | 86892 | 146881000 |
| 78 | 2021-05-25 | 1721 | -16 | 1772 | 1720 | 1737 | 976 | 75384 | 130811000 |
| 79 | 2021-05-24 | 1737 | 30 | 1792 | 1714 | 1707 | 2751 | 213644 | 373378000 |
| 80 | 2021-05-23 | 1707 | 25 | 1715 | 1650 | 1682 | 658 | 60355 | 101922000 |
| 81 | 2021-05-20 | 1682 | -12 | 1708 | 1675 | 1694 | 435 | 33955 | 57258200 |
| 82 | 2021-05-19 | 1694 | 7 | 1771 | 1682 | 1687 | 974 | 79539 | 135652000 |
| 83 | 2021-05-18 | 1687 | 2 | 1708 | 1675 | 1685 | 379 | 36113 | 60865200 |
| 84 | 2021-05-17 | 1685 | -13 | 1757 | 1657 | 1698 | 620 | 47027 | 79817200 |
| 85 | 2021-05-16 | 1698 | 50 | 1705 | 1670 | 1648 | 749 | 67385 | 114053000 |
| 86 | 2021-05-13 | 1648 | -11 | 1669 | 1645 | 1659 | 229 | 19940 | 33023600 |
| 87 | 2021-05-12 | 1659 | -4 | 1685 | 1650 | 1663 | 231 | 20106 | 33335200 |
| 88 | 2021-05-11 | 1663 | 13 | 1688 | 1600 | 1650 | 288 | 28507 | 47433900 |
| 89 | 2021-05-10 | 1650 | 20 | 1660 | 1621 | 1630 | 320 | 29083 | 47894600 |
| 90 | 2021-05-09 | 1630 | -26 | 1668 | 1574 | 1656 | 342 | 27058 | 44221200 |
| 91 | 2021-05-06 | 1656 | -24 | 1679 | 1650 | 1680 | 352 | 40964 | 68084600 |
| 92 | 2021-05-05 | 1680 | 31 | 1731 | 1642 | 1649 | 626 | 57409 | 96260900 |
| 93 | 2021-05-04 | 1649 | 4 | 1668 | 1625 | 1645 | 253 | 17156 | 28167200 |
| 94 | 2021-05-03 | 1645 | -13 | 1700 | 1629 | 1658 | 540 | 44577 | 74291100 |
| 95 | 2021-05-02 | 1658 | 81 | 1660 | 1579 | 1577 | 568 | 39037 | 63764200 |
| 96 | 2021-04-29 | 1577 | 2 | 1590 | 1566 | 1575 | 215 | 14385 | 22713300 |
| 97 | 2021-04-28 | 1575 | -18 | 1600 | 1564 | 1593 | 249 | 18592 | 29421500 |
| 98 | 2021-04-27 | 1593 | 73 | 1594 | 1515 | 1520 | 458 | 31091 | 48512700 |
| 99 | 2021-04-26 | 1520 | -54 | 1585 | 1520 | 1574 | 700 | 61855 | 95758400 |
| 100 | 2021-04-25 | 1574 | -38 | 1610 | 1568 | 1612 | 574 | 50267 | 79670300 |
| 101 | 2021-04-22 | 1612 | 1 | 1630 | 1589 | 1611 | 423 | 31460 | 50490500 |
| 102 | 2021-04-21 | 1611 | -20 | 1640 | 1606 | 1631 | 284 | 18900 | 30590700 |
| 103 | 2021-04-20 | 1631 | -3 | 1656 | 1615 | 1634 | 256 | 21114 | 34533300 |
| 104 | 2021-04-19 | 1634 | -11 | 1665 | 1625 | 1645 | 329 | 29374 | 48192200 |
| 105 | 2021-04-18 | 1645 | -16 | 1666 | 1633 | 1661 | 413 | 40767 | 67339900 |
| 106 | 2021-04-15 | 1661 | -4 | 1690 | 1660 | 1665 | 308 | 35025 | 58326200 |
| 107 | 2021-04-13 | 1665 | -6 | 1698 | 1655 | 1671 | 487 | 58821 | 98001200 |
| 108 | 2021-04-12 | 1671 | 7 | 1689 | 1660 | 1664 | 370 | 63561 | 105953000 |
| 109 | 2021-04-08 | 1664 | -3 | 1690 | 1655 | 1667 | 418 | 53368 | 89156300 |
| 110 | 2021-04-07 | 1667 | -25 | 1705 | 1660 | 1692 | 469 | 51984 | 86968200 |
| 111 | 2021-04-06 | 1692 | -19 | 1722 | 1685 | 1711 | 472 | 47472 | 80484800 |
| 112 | 2021-04-05 | 1711 | -24 | 1765 | 1700 | 1735 | 613 | 73796 | 127530000 |
| 113 | 2021-04-04 | 1735 | 46 | 1780 | 1695 | 1689 | 971 | 98547 | 172064000 |
| 114 | 2021-04-01 | 1689 | 19 | 1753 | 1671 | 1670 | 568 | 69907 | 117679000 |
| 115 | 2021-03-31 | 1670 | 22 | 1730 | 1659 | 1648 | 407 | 40998 | 68509100 |
| 116 | 2021-03-30 | 1648 | 26 | 1654 | 1633 | 1622 | 368 | 37396 | 61603000 |
| 117 | 2021-03-29 | 1622 | 1 | 1653 | 1618 | 1621 | 329 | 31874 | 51939400 |
| 118 | 2021-03-25 | 1621 | -29 | 1683 | 1620 | 1650 | 751 | 94461 | 154996000 |
| 119 | 2021-03-24 | 1650 | -8 | 1679 | 1648 | 1658 | 442 | 53057 | 87836200 |
| 120 | 2021-03-23 | 1658 | 3 | 1737 | 1632 | 1655 | 394 | 40384 | 67000900 |
| 121 | 2021-03-22 | 1655 | -30 | 1716 | 1646 | 1685 | 607 | 46835 | 78129900 |
| 122 | 2021-03-21 | 1685 | 65 | 1690 | 1619 | 1620 | 691 | 76426 | 126244000 |
| 123 | 2021-03-18 | 1620 | 21 | 1630 | 1590 | 1599 | 565 | 69925 | 112963000 |
| 124 | 2021-03-17 | 1599 | 14 | 1613 | 1582 | 1585 | 407 | 57002 | 90788900 |
| 125 | 2021-03-16 | 1585 | 20 | 1600 | 1556 | 1565 | 445 | 50357 | 79558200 |
| 126 | 2021-03-15 | 1565 | -13 | 1630 | 1529 | 1578 | 516 | 63967 | 100524000 |
| 127 | 2021-03-14 | 1578 | -50 | 1650 | 1560 | 1628 | 738 | 59933 | 95058400 |
| 128 | 2021-03-10 | 1628 | -17 | 1727 | 1620 | 1645 | 407 | 68143 | 111376000 |
| 129 | 2021-03-09 | 1645 | -25 | 1680 | 1635 | 1670 | 425 | 43396 | 71762000 |
| 130 | 2021-03-07 | 1670 | -30 | 1785 | 1667 | 1700 | 520 | 66359 | 111832000 |
| 131 | 2021-03-04 | 1700 | 56 | 1710 | 1653 | 1644 | 638 | 73588 | 124535000 |
| 132 | 2021-03-03 | 1644 | -11 | 1680 | 1607 | 1655 | 1113 | 136138 | 223333000 |
| 133 | 2021-03-02 | 1655 | -55 | 1744 | 1645 | 1710 | 841 | 84322 | 141887000 |
| 134 | 2021-03-01 | 1710 | 18 | 1740 | 1680 | 1692 | 840 | 103915 | 177989000 |
| 135 | 2021-02-28 | 1692 | -63 | 1770 | 1682 | 1755 | 1162 | 132433 | 226994000 |
| 136 | 2021-02-25 | 1755 | -4 | 1800 | 1745 | 1759 | 840 | 104020 | 183444000 |
| 137 | 2021-02-24 | 1759 | 55 | 1807 | 1726 | 1704 | 1087 | 134845 | 238315000 |
| 138 | 2021-02-23 | 1704 | -9 | 1715 | 1632 | 1713 | 1607 | 164402 | 274962000 |
| 139 | 2021-02-22 | 1713 | -40 | 1750 | 1704 | 1753 | 1140 | 109788 | 188877000 |
| 140 | 2021-02-21 | 1753 | -25 | 1785 | 1735 | 1778 | 952 | 85277 | 149430000 |
| 141 | 2021-02-18 | 1778 | -13 | 1792 | 1761 | 1791 | 884 | 87813 | 155904000 |
| 142 | 2021-02-17 | 1791 | -33 | 1850 | 1780 | 1824 | 1289 | 145950 | 263572000 |
| 143 | 2021-02-16 | 1824 | -5 | 1900 | 1815 | 1829 | 1702 | 201210 | 373486000 |
| 144 | 2021-02-15 | 1829 | 130 | 1832 | 1711 | 1699 | 1471 | 193479 | 347440000 |
| 145 | 2021-02-14 | 1699 | 117 | 1727 | 1637 | 1582 | 2375 | 312106 | 523367000 |
| 146 | 2021-02-11 | 1582 | 17 | 1598 | 1565 | 1565 | 683 | 112161 | 177256000 |
| 147 | 2021-02-10 | 1565 | 11 | 1590 | 1540 | 1554 | 704 | 101659 | 159769000 |
| 148 | 2021-02-09 | 1554 | -33 | 1586 | 1525 | 1587 | 682 | 79904 | 124775000 |
| 149 | 2021-02-08 | 1587 | 1 | 1635 | 1580 | 1586 | 822 | 96351 | 154145000 |
| 150 | 2021-02-07 | 1586 | 74 | 1623 | 1530 | 1512 | 980 | 133394 | 208954000 |
| 151 | 2021-02-04 | 1512 | 2 | 1530 | 1486 | 1510 | 617 | 76911 | 116233000 |
| 152 | 2021-02-03 | 1510 | -32 | 1578 | 1491 | 1542 | 972 | 105342 | 160958000 |
| 153 | 2021-02-02 | 1542 | 83 | 1550 | 1460 | 1459 | 992 | 146240 | 222446000 |
| 154 | 2021-02-01 | 1459 | 28 | 1490 | 1430 | 1431 | 574 | 74868 | 109389000 |
| 155 | 2021-01-31 | 1431 | -49 | 1525 | 1427 | 1480 | 1021 | 159745 | 231399000 |
| 156 | 2021-01-28 | 1480 | 38 | 1500 | 1450 | 1442 | 1157 | 150932 | 224465000 |
| 157 | 2021-01-27 | 1442 | 32 | 1450 | 1395 | 1410 | 696 | 92594 | 132103000 |
| 158 | 2021-01-26 | 1410 | -2 | 1420 | 1384 | 1412 | 586 | 73145 | 102887000 |
| 159 | 2021-01-25 | 1412 | -30 | 1500 | 1395 | 1442 | 841 | 121866 | 173251000 |
| 160 | 2021-01-24 | 1442 | 69 | 1459 | 1400 | 1373 | 1051 | 154308 | 221495000 |
| 161 | 2021-01-21 | 1373 | 64 | 1399 | 1315 | 1309 | 1284 | 193921 | 266448000 |
| 162 | 2021-01-20 | 1309 | 3 | 1325 | 1295 | 1306 | 378 | 47037 | 61471500 |
| 163 | 2021-01-19 | 1306 | -17 | 1340 | 1289 | 1323 | 592 | 85243 | 112012000 |
| 164 | 2021-01-18 | 1323 | 3 | 1366 | 1316 | 1320 | 440 | 51140 | 68274600 |
| 165 | 2021-01-17 | 1320 | 40 | 1340 | 1295 | 1280 | 817 | 129804 | 171005000 |
| 166 | 2021-01-13 | 1280 | 20 | 1296 | 1266 | 1260 | 554 | 105210 | 134699000 |
| 167 | 2021-01-12 | 1260 | 5 | 1266 | 1241 | 1255 | 373 | 57117 | 71500600 |
| 168 | 2021-01-11 | 1255 | 10 | 1265 | 1242 | 1245 | 431 | 70793 | 88848100 |
| 169 | 2021-01-10 | 1245 | 10 | 1250 | 1235 | 1235 | 453 | 101307 | 125723000 |
| 170 | 2021-01-07 | 1235 | 6 | 1243 | 1230 | 1229 | 488 | 65537 | 81194100 |
| 171 | 2021-01-06 | 1229 | 19 | 1270 | 1219 | 1210 | 500 | 89204 | 109370000 |
| 172 | 2021-01-05 | 1210 | 4 | 1225 | 1197 | 1206 | 441 | 60240 | 73243400 |
| 173 | 2021-01-04 | 1206 | 2 | 1227 | 1194 | 1204 | 521 | 88036 | 107008000 |
| 174 | 2021-01-03 | 1204 | 39 | 1215 | 1167 | 1165 | 524 | 95094 | 113302000 |
| 175 | 2020-12-31 | 1165 | -12 | 1193 | 1160 | 1177 | 280 | 41792 | 49041900 |
| 176 | 2020-12-30 | 1177 | 18 | 1187 | 1160 | 1159 | 261 | 37569 | 44012500 |
| 177 | 2020-12-29 | 1159 | -2 | 1183 | 1152 | 1161 | 207 | 30513 | 35495200 |
| 178 | 2020-12-28 | 1161 | 15 | 1191 | 1131 | 1146 | 279 | 42885 | 49676200 |
| 179 | 2020-12-27 | 1146 | -44 | 1213 | 1143 | 1190 | 451 | 62814 | 72720200 |
| 180 | 2020-12-24 | 1190 | -19 | 1201 | 1170 | 1209 | 360 | 55798 | 66153900 |
| 181 | 2020-12-23 | 1209 | 9 | 1260 | 1190 | 1200 | 557 | 71038 | 86998300 |
| 182 | 2020-12-22 | 1200 | 55 | 1200 | 1157 | 1145 | 455 | 62423 | 74100900 |
| 183 | 2020-12-21 | 1145 | 30 | 1165 | 1057 | 1115 | 713 | 98365 | 109519000 |
| 184 | 2020-12-20 | 1115 | -90 | 1220 | 1115 | 1205 | 905 | 123612 | 142859000 |
| 185 | 2020-12-17 | 1205 | -30 | 1248 | 1200 | 1235 | 495 | 81367 | 99022200 |
| 186 | 2020-12-16 | 1235 | -15 | 1255 | 1225 | 1250 | 303 | 41918 | 51958200 |
| 187 | 2020-12-15 | 1250 | -31 | 1315 | 1240 | 1281 | 735 | 104370 | 132662000 |
| 188 | 2020-12-14 | 1281 | 96 | 1287 | 1195 | 1185 | 807 | 120586 | 149429000 |
| 189 | 2020-12-13 | 1185 | 25 | 1199 | 1118 | 1160 | 421 | 77443 | 90852200 |
| 190 | 2020-12-10 | 1160 | 10 | 1185 | 1129 | 1150 | 470 | 70801 | 82250200 |
| 191 | 2020-12-09 | 1150 | -41 | 1190 | 1135 | 1191 | 459 | 59650 | 68979200 |
| 192 | 2020-12-08 | 1191 | -17 | 1248 | 1179 | 1208 | 592 | 94241 | 113918000 |
| 193 | 2020-12-07 | 1208 | 75 | 1223 | 1090 | 1133 | 871 | 140873 | 163581000 |
| 194 | 2020-12-06 | 1133 | -120 | 1278 | 1133 | 1253 | 979 | 164070 | 194349000 |
| 195 | 2020-12-03 | 1253 | -29 | 1339 | 1225 | 1282 | 815 | 114702 | 146059000 |
| 196 | 2020-12-02 | 1282 | 116 | 1282 | 1166 | 1166 | 1025 | 156449 | 197623000 |
| 197 | 2020-12-01 | 1166 | 56 | 1166 | 1100 | 1110 | 905 | 169375 | 191356000 |
| 198 | 2020-11-30 | 1110 | 30 | 1150 | 1078 | 1080 | 694 | 144617 | 161064000 |
| 199 | 2020-11-29 | 1080 | 0 | 1092 | 1050 | 1080 | 642 | 104444 | 112116000 |
| 200 | 2020-11-26 | 1080 | -35 | 1145 | 1077 | 1115 | 839 | 132639 | 145962000 |
| 201 | 2020-11-25 | 1115 | 25 | 1144 | 1085 | 1090 | 674 | 103642 | 114569000 |
| 202 | 2020-11-24 | 1090 | 90 | 1100 | 980 | 1000 | 881 | 189932 | 201474000 |
| 203 | 2020-11-23 | 1000 | -16 | 1034 | 999 | 1016 | 667 | 123898 | 125041000 |
| 204 | 2020-11-22 | 1016 | 43 | 1060 | 992 | 973 | 1315 | 209782 | 214258000 |
| 205 | 2020-11-19 | 973 | 88 | 973 | 929 | 885 | 787 | 172785 | 167796000 |
| 206 | 2020-11-18 | 885 | 50 | 897 | 825 | 835 | 622 | 131896 | 114201000 |
| 207 | 2020-11-12 | 835 | -1 | 842 | 822 | 836 | 209 | 45603 | 38044400 |
| 208 | 2020-11-11 | 836 | 14 | 838 | 821 | 822 | 237 | 51594 | 42835000 |
| 209 | 2020-11-10 | 822 | 12 | 823 | 807 | 810 | 164 | 23224 | 19017000 |
| 210 | 2020-11-09 | 810 | 1 | 828 | 810 | 809 | 121 | 19750 | 16146000 |
| 211 | 2020-11-08 | 809 | 3 | 811 | 800 | 806 | 184 | 26822 | 21675600 |
| 212 | 2020-11-05 | 806 | -9 | 813 | 805 | 815 | 99 | 12931 | 10434600 |
| 213 | 2020-11-04 | 815 | -2 | 827 | 812 | 817 | 134 | 18188 | 14821500 |
| 214 | 2020-11-03 | 817 | 3 | 829 | 814 | 814 | 69 | 8813 | 7212200 |
| 215 | 2020-11-02 | 814 | -4 | 830 | 813 | 818 | 83 | 13389 | 10946000 |
| 216 | 2020-11-01 | 818 | -5 | 827 | 818 | 823 | 129 | 17515 | 14403600 |
| 217 | 2020-10-29 | 823 | 8 | 829 | 817 | 815 | 145 | 21350 | 17576000 |
| 218 | 2020-10-28 | 815 | 10 | 816 | 810 | 805 | 117 | 19205 | 15627000 |
| 219 | 2020-10-22 | 805 | -5 | 813 | 805 | 810 | 56 | 6613 | 5350720 |
| 220 | 2020-10-21 | 810 | 4 | 815 | 806 | 806 | 90 | 6622 | 5371620 |
| 221 | 2020-10-20 | 806 | 0 | 815 | 802 | 806 | 66 | 6461 | 5220140 |
| 222 | 2020-10-19 | 806 | 15 | 807 | 786 | 791 | 87 | 8412 | 6703660 |
| 223 | 2020-10-18 | 791 | 0 | 797 | 789 | 791 | 119 | 13335 | 10565900 |
| 224 | 2020-10-15 | 791 | -2 | 810 | 791 | 793 | 202 | 34042 | 27064100 |
| 225 | 2020-10-14 | 793 | -11 | 820 | 793 | 804 | 211 | 29579 | 23641800 |
| 226 | 2020-10-13 | 804 | -6 | 813 | 802 | 810 | 169 | 29582 | 23866200 |
| 227 | 2020-10-12 | 810 | -5 | 815 | 805 | 815 | 136 | 27168 | 22040300 |
| 228 | 2020-10-11 | 815 | -5 | 823 | 809 | 820 | 133 | 21265 | 17278600 |
| 229 | 2020-10-08 | 820 | -2 | 830 | 814 | 822 | 228 | 35468 | 29010100 |
| 230 | 2020-10-07 | 822 | 6 | 823 | 810 | 816 | 195 | 30638 | 25084600 |
| 231 | 2020-10-06 | 816 | -12 | 824 | 812 | 828 | 255 | 50614 | 41381000 |
| 232 | 2020-10-05 | 828 | -10 | 845 | 825 | 838 | 234 | 35342 | 29353300 |
| 233 | 2020-10-04 | 838 | -2 | 850 | 839 | 840 | 315 | 57886 | 48784800 |
| 234 | 2020-10-01 | 840 | 27 | 840 | 810 | 813 | 419 | 93826 | 77991900 |
| 235 | 2020-09-30 | 813 | 0 | 817 | 803 | 813 | 235 | 52869 | 42721700 |
| 236 | 2020-09-29 | 813 | -6 | 825 | 811 | 819 | 141 | 35884 | 29269400 |
| 237 | 2020-09-28 | 819 | 1 | 823 | 813 | 818 | 147 | 45264 | 37027800 |
| 238 | 2020-09-27 | 818 | -6 | 830 | 816 | 824 | 165 | 37738 | 31050400 |
| 239 | 2020-09-24 | 824 | -3 | 828 | 821 | 827 | 148 | 40658 | 33546800 |
| 240 | 2020-09-23 | 827 | 12 | 827 | 810 | 815 | 257 | 44668 | 36595700 |
| 241 | 2020-09-22 | 815 | -9 | 825 | 812 | 824 | 391 | 80242 | 65553000 |
| 242 | 2020-09-21 | 824 | -3 | 840 | 822 | 827 | 232 | 46352 | 38316200 |
| 243 | 2020-09-20 | 827 | -2 | 840 | 820 | 829 | 181 | 25310 | 20887400 |
| 244 | 2020-09-17 | 829 | -5 | 849 | 829 | 834 | 286 | 65383 | 54714000 |
| 245 | 2020-09-16 | 834 | 8 | 841 | 818 | 826 | 320 | 60416 | 50197500 |
| 246 | 2020-09-15 | 826 | 2 | 838 | 818 | 824 | 433 | 87841 | 72581600 |
| 247 | 2020-09-14 | 824 | -20 | 849 | 823 | 844 | 683 | 136293 | 113468000 |
| 248 | 2020-09-13 | 844 | 6 | 854 | 832 | 838 | 614 | 119490 | 101036000 |
| 249 | 2020-09-10 | 838 | 10 | 850 | 828 | 828 | 394 | 58177 | 48748400 |
| 250 | 2020-09-09 | 828 | 26 | 830 | 805 | 802 | 804 | 147935 | 121398000 |
| 251 | 2020-09-08 | 802 | 12 | 812 | 783 | 790 | 493 | 124336 | 99190200 |
| 252 | 2020-09-07 | 790 | 0 | 803 | 781 | 790 | 464 | 114008 | 90319900 |
| 253 | 2020-09-06 | 790 | 1 | 828 | 784 | 789 | 653 | 125704 | 100154000 |
| 254 | 2020-09-03 | 789 | 17 | 810 | 766 | 772 | 646 | 121263 | 94702300 |
| 255 | 2020-09-02 | 772 | -26 | 821 | 770 | 798 | 931 | 186161 | 146705000 |
| 256 | 2020-08-31 | 798 | 22 | 816 | 766 | 776 | 1016 | 223189 | 177820000 |
| 257 | 2020-08-30 | 776 | -1 | 785 | 750 | 777 | 468 | 110794 | 85314400 |
| 258 | 2020-08-27 | 777 | 22 | 790 | 751 | 755 | 810 | 161666 | 124690000 |
| 259 | 2020-08-26 | 755 | 24 | 755 | 730 | 731 | 687 | 184960 | 137877000 |
| 260 | 2020-08-25 | 731 | -1 | 740 | 713 | 732 | 862 | 195413 | 142655000 |
| 261 | 2020-08-24 | 732 | 6 | 754 | 730 | 726 | 1093 | 174935 | 129922000 |
| 262 | 2020-08-23 | 726 | 49 | 727 | 686 | 677 | 1297 | 207033 | 146404000 |
| 263 | 2020-08-20 | 677 | 12 | 677 | 665 | 665 | 235 | 44995 | 30210800 |
| 264 | 2020-08-19 | 665 | -7 | 682 | 654 | 672 | 503 | 96399 | 64472000 |
| 265 | 2020-08-18 | 672 | 16 | 680 | 655 | 656 | 482 | 108415 | 72516000 |
| 266 | 2020-08-17 | 656 | 26 | 659 | 630 | 630 | 406 | 88992 | 57685300 |
| 267 | 2020-08-16 | 630 | -1 | 633 | 619 | 631 | 134 | 30706 | 19225400 |
| 268 | 2020-08-13 | 631 | -8 | 635 | 627 | 639 | 125 | 21475 | 13537800 |
| 269 | 2020-08-12 | 639 | 1 | 646 | 632 | 638 | 137 | 30995 | 19804800 |
| 270 | 2020-08-11 | 638 | -2 | 652 | 632 | 640 | 203 | 36419 | 23334700 |
| 271 | 2020-08-10 | 640 | 20 | 647 | 624 | 620 | 262 | 51700 | 32858200 |
| 272 | 2020-08-09 | 620 | 2 | 620 | 605 | 618 | 106 | 15783 | 9694930 |
| 273 | 2020-08-06 | 618 | 8 | 622 | 600 | 610 | 133 | 27508 | 16778400 |
| 274 | 2020-08-05 | 610 | -14 | 620 | 609 | 624 | 205 | 26373 | 16147100 |
| 275 | 2020-08-03 | 624 | 6 | 627 | 606 | 618 | 157 | 27502 | 17022800 |
| 276 | 2020-08-02 | 618 | -24 | 639 | 618 | 642 | 307 | 45136 | 28257400 |
| 277 | 2020-07-30 | 642 | 10 | 647 | 626 | 632 | 183 | 47267 | 29997000 |
| 278 | 2020-07-29 | 632 | -9 | 646 | 625 | 641 | 279 | 50775 | 32261900 |
| 279 | 2020-07-28 | 641 | -7 | 657 | 636 | 648 | 257 | 39715 | 25579100 |
| 280 | 2020-07-27 | 648 | -18 | 675 | 643 | 666 | 199 | 36554 | 24052900 |
| 281 | 2020-07-26 | 666 | 1 | 675 | 655 | 665 | 311 | 73067 | 48725400 |
| 282 | 2020-07-23 | 665 | 27 | 678 | 630 | 638 | 366 | 75773 | 49606200 |
| 283 | 2020-07-22 | 638 | 7 | 650 | 629 | 631 | 317 | 73707 | 47073000 |
| 284 | 2020-07-21 | 631 | 8 | 643 | 615 | 623 | 265 | 53769 | 33995000 |
| 285 | 2020-07-20 | 623 | -16 | 683 | 618 | 639 | 216 | 52878 | 33934500 |
| 286 | 2020-07-19 | 639 | 24 | 639 | 627 | 615 | 5 | 90 | 57390 |
| 287 | 2020-07-16 | 615 | 8 | 615 | 600 | 607 | 83 | 22961 | 13963500 |
| 288 | 2020-07-15 | 607 | 3 | 615 | 598 | 604 | 101 | 16312 | 9823370 |
| 289 | 2020-07-14 | 604 | -8 | 624 | 602 | 612 | 83 | 14440 | 8785140 |
| 290 | 2020-07-13 | 612 | 2 | 615 | 603 | 610 | 133 | 18892 | 11544600 |
| 291 | 2020-07-12 | 610 | 10 | 624 | 610 | 600 | 99 | 21634 | 13322200 |
| 292 | 2020-07-09 | 600 | 4 | 607 | 587 | 596 | 102 | 25180 | 15083300 |
| 293 | 2020-07-08 | 596 | -7 | 623 | 575 | 603 | 176 | 30984 | 18638200 |
| 294 | 2020-07-07 | 603 | 43 | 614 | 571 | 560 | 323 | 58777 | 35437300 |
| 295 | 2020-07-06 | 560 | 25 | 566 | 527 | 535 | 98 | 22135 | 12061300 |
| 296 | 2020-07-05 | 535 | 17 | 548 | 508 | 518 | 121 | 20586 | 10936200 |
| 297 | 2020-07-02 | 518 | -40 | 569 | 508 | 558 | 40 | 5057 | 2687410 |
| 298 | 2020-07-01 | 558 | 50 | 558 | 518 | 508 | 26 | 3304 | 1811880 |
| 299 | 2020-06-30 | 508 | 46 | 508 | 470 | 462 | 30 | 5440 | 2712450 |
| 300 | 2020-06-29 | 462 | 0 | 453 | 416 | 462 | 85 | 24211 | 10761600 |
| 301 | 2020-05-13 | 462 | -9 | 462 | 462 | 471 | 1 | 10 | 4620 |
| 302 | 2020-05-12 | 471 | -14 | 476 | 471 | 485 | 3 | 240 | 113140 |
| 303 | 2020-03-22 | 485 | -1 | 494 | 476 | 486 | 8 | 236 | 113710 |
| 304 | 2020-03-19 | 486 | 5 | 500 | 463 | 481 | 195 | 47409 | 22950600 |
| 305 | 2020-03-18 | 481 | -1 | 513 | 453 | 482 | 199 | 30623 | 14339600 |
| 306 | 2020-03-17 | 482 | -39 | 530 | 482 | 521 | 276 | 58509 | 29132800 |
| 307 | 2020-03-16 | 521 | 5 | 534 | 500 | 516 | 253 | 67806 | 34914800 |
| 308 | 2020-03-15 | 516 | -38 | 554 | 513 | 554 | 255 | 46538 | 24594800 |
| 309 | 2020-03-12 | 554 | -30 | 593 | 542 | 584 | 316 | 64273 | 36476000 |
| 310 | 2020-03-11 | 584 | 53 | 584 | 537 | 531 | 252 | 47707 | 26598400 |
| 311 | 2020-03-10 | 531 | -59 | 579 | 531 | 590 | 139 | 29713 | 16365800 |
| 312 | 2020-03-05 | 590 | 11 | 615 | 560 | 579 | 280 | 71101 | 41800200 |
| 313 | 2020-03-04 | 579 | -41 | 632 | 564 | 620 | 382 | 102033 | 60470300 |
| 314 | 2020-03-03 | 620 | 35 | 638 | 565 | 585 | 398 | 112939 | 68215300 |
| 315 | 2020-03-02 | 585 | -54 | 670 | 585 | 639 | 206 | 43930 | 27462900 |
| 316 | 2020-03-01 | 639 | -34 | 680 | 639 | 673 | 426 | 101238 | 66023800 |
| 317 | 2020-02-27 | 673 | -22 | 706 | 664 | 695 | 392 | 116830 | 79058000 |
| 318 | 2020-02-26 | 695 | -5 | 709 | 686 | 700 | 438 | 161034 | 112459000 |
| 319 | 2020-02-25 | 700 | 38 | 700 | 651 | 662 | 361 | 140376 | 94277600 |
| 320 | 2020-02-24 | 662 | -17 | 678 | 655 | 679 | 236 | 53981 | 35884200 |
| 321 | 2020-02-23 | 679 | 22 | 717 | 655 | 657 | 309 | 89017 | 60479000 |
| 322 | 2020-02-20 | 657 | 48 | 658 | 615 | 609 | 494 | 130986 | 83006000 |
| 323 | 2020-02-19 | 609 | 7 | 615 | 598 | 602 | 197 | 47884 | 29102800 |
| 324 | 2020-02-18 | 602 | -13 | 630 | 601 | 615 | 300 | 66961 | 40763400 |
| 325 | 2020-02-17 | 615 | 4 | 637 | 610 | 611 | 438 | 145748 | 89963200 |
| 326 | 2020-02-16 | 611 | 23 | 622 | 588 | 588 | 360 | 93892 | 56814800 |
| 327 | 2020-02-13 | 588 | 12 | 614 | 579 | 576 | 333 | 79340 | 46853000 |
| 328 | 2020-02-12 | 576 | 9 | 585 | 569 | 567 | 212 | 55854 | 32191600 |
| 329 | 2020-02-11 | 567 | 7 | 581 | 566 | 560 | 234 | 60563 | 34619700 |
| 330 | 2020-02-10 | 560 | 9 | 566 | 546 | 551 | 219 | 48849 | 27149100 |
| 331 | 2020-02-09 | 551 | -7 | 558 | 546 | 558 | 279 | 71165 | 39255800 |
| 332 | 2020-02-06 | 558 | -6 | 570 | 552 | 564 | 201 | 51237 | 28638600 |
| 333 | 2020-02-05 | 564 | -6 | 582 | 556 | 570 | 189 | 40356 | 22735900 |
| 334 | 2020-02-04 | 570 | 13 | 590 | 560 | 557 | 452 | 106997 | 61384300 |
| 335 | 2020-02-03 | 557 | 24 | 569 | 523 | 533 | 456 | 118308 | 65660500 |
| 336 | 2020-02-02 | 533 | 26 | 540 | 510 | 507 | 390 | 110252 | 58293000 |
| 337 | 2020-01-30 | 507 | 15 | 520 | 484 | 492 | 392 | 102762 | 52544700 |
| 338 | 2020-01-29 | 492 | 2 | 499 | 485 | 490 | 175 | 52337 | 25749400 |
| 339 | 2020-01-28 | 490 | 21 | 499 | 471 | 469 | 360 | 94700 | 46109400 |
| 340 | 2020-01-27 | 469 | 19 | 469 | 441 | 450 | 124 | 27513 | 12700900 |
| 341 | 2020-01-26 | 450 | -15 | 465 | 448 | 465 | 95 | 24625 | 11245600 |
| 342 | 2020-01-23 | 465 | 10 | 472 | 459 | 455 | 269 | 99123 | 46293300 |
| 343 | 2020-01-22 | 455 | -1 | 460 | 448 | 456 | 77 | 18709 | 8499340 |
| 344 | 2020-01-21 | 456 | 11 | 464 | 442 | 445 | 157 | 33925 | 15373800 |
| 345 | 2020-01-20 | 445 | -25 | 474 | 442 | 470 | 233 | 56628 | 25896200 |
| 346 | 2020-01-19 | 470 | 34 | 478 | 430 | 436 | 288 | 75310 | 34477900 |
| 347 | 2020-01-16 | 436 | 9 | 442 | 424 | 427 | 124 | 33140 | 14476200 |
| 348 | 2020-01-15 | 427 | 7 | 433 | 425 | 420 | 68 | 10522 | 4512420 |
| 349 | 2020-01-14 | 420 | -15 | 456 | 417 | 435 | 115 | 18639 | 7950050 |
| 350 | 2020-01-13 | 435 | 7 | 445 | 416 | 428 | 211 | 42104 | 18111000 |
| 351 | 2020-01-12 | 428 | 28 | 428 | 408 | 400 | 298 | 67889 | 28467700 |
| 352 | 2020-01-09 | 400 | 0 | 404 | 395 | 400 | 35 | 8218 | 3292060 |
| 353 | 2020-01-08 | 400 | -7 | 408 | 400 | 407 | 54 | 11177 | 4489020 |
| 354 | 2020-01-07 | 407 | 3 | 412 | 396 | 404 | 125 | 25777 | 10419100 |
| 355 | 2020-01-06 | 404 | -21 | 425 | 401 | 425 | 477 | 92361 | 37584400 |
| 356 | 2020-01-05 | 425 | 12 | 425 | 415 | 413 | 45 | 9939 | 4187470 |
| 357 | 2020-01-02 | 413 | -4 | 425 | 410 | 417 | 20 | 4341 | 1782890 |
| 358 | 2020-01-01 | 417 | 0 | 420 | 411 | 417 | 15 | 1440 | 595241 |
| 359 | 2019-12-31 | 417 | 2 | 423 | 414 | 415 | 24 | 3223 | 1353490 |
| 360 | 2019-12-30 | 415 | 4 | 419 | 413 | 411 | 20 | 3638 | 1509120 |
| 361 | 2019-12-29 | 411 | -9 | 419 | 408 | 420 | 27 | 6127 | 2518330 |
| 362 | 2019-12-26 | 420 | 7 | 420 | 412 | 413 | 30 | 5688 | 2375010 |
| 363 | 2019-12-25 | 413 | 1 | 425 | 410 | 412 | 22 | 3638 | 1514430 |
| 364 | 2019-12-24 | 412 | -8 | 426 | 412 | 420 | 41 | 5833 | 2441040 |
| 365 | 2019-12-23 | 420 | 11 | 420 | 409 | 409 | 46 | 7125 | 2957220 |
| 366 | 2019-12-22 | 409 | 5 | 411 | 400 | 404 | 25 | 3445 | 1394380 |
| 367 | 2019-12-19 | 404 | -8 | 410 | 402 | 412 | 32 | 2686 | 1088050 |
| 368 | 2019-12-18 | 412 | -5 | 425 | 405 | 417 | 21 | 1734 | 710848 |
| 369 | 2019-12-17 | 417 | 7 | 418 | 404 | 410 | 38 | 5288 | 2163120 |
| 370 | 2019-12-16 | 410 | -15 | 426 | 406 | 425 | 56 | 6530 | 2695840 |
| 371 | 2019-12-15 | 425 | -13 | 442 | 402 | 438 | 96 | 13656 | 5811600 |
| 372 | 2019-12-12 | 438 | 28 | 443 | 405 | 410 | 157 | 22241 | 9525530 |
| 373 | 2019-12-11 | 410 | 19 | 410 | 392 | 391 | 67 | 11463 | 4595080 |
| 374 | 2019-12-10 | 391 | 1 | 400 | 383 | 390 | 62 | 16588 | 6481770 |
| 375 | 2019-12-09 | 390 | 10 | 397 | 379 | 380 | 60 | 8941 | 3505900 |
| 376 | 2019-12-08 | 380 | -1 | 380 | 378 | 381 | 22 | 1249 | 474361 |
| 377 | 2019-12-05 | 381 | -6 | 391 | 375 | 387 | 41 | 4546 | 1740370 |
| 378 | 2019-12-04 | 387 | 17 | 387 | 370 | 370 | 17 | 2636 | 986664 |
| 379 | 2019-12-03 | 370 | 0 | 374 | 369 | 370 | 24 | 5239 | 1946500 |
| 380 | 2019-12-02 | 370 | 0 | 373 | 369 | 370 | 22 | 2228 | 825527 |
| 381 | 2019-12-01 | 370 | -2 | 371 | 369 | 372 | 16 | 1061 | 392566 |
| 382 | 2019-11-28 | 372 | -6 | 379 | 370 | 378 | 28 | 2637 | 985682 |
| 383 | 2019-11-27 | 378 | 3 | 378 | 371 | 375 | 40 | 10383 | 3901250 |
| 384 | 2019-11-26 | 375 | 0 | 375 | 372 | 375 | 11 | 540 | 201060 |
| 385 | 2019-11-25 | 375 | -3 | 376 | 373 | 378 | 9 | 3602 | 1350750 |
| 386 | 2019-11-24 | 378 | 2 | 378 | 370 | 376 | 19 | 21445 | 8038520 |
| 387 | 2019-11-21 | 376 | -1 | 383 | 370 | 377 | 25 | 5518 | 2074440 |
| 388 | 2019-11-20 | 377 | 0 | 377 | 375 | 377 | 8 | 6174 | 2320150 |
| 389 | 2019-11-19 | 377 | -1 | 377 | 375 | 378 | 11 | 3829 | 1436000 |
| 390 | 2019-11-18 | 378 | 4 | 381 | 375 | 374 | 23 | 13763 | 5173840 |
| 391 | 2019-11-17 | 374 | -5 | 375 | 374 | 379 | 11 | 1938 | 724852 |
| 392 | 2019-11-14 | 379 | -3 | 385 | 375 | 382 | 16 | 6552 | 2460750 |
| 393 | 2019-11-13 | 382 | 2 | 382 | 374 | 380 | 19 | 10933 | 4109160 |
| 394 | 2019-11-12 | 380 | 0 | 382 | 376 | 380 | 14 | 3506 | 1328330 |
| 395 | 2019-11-11 | 380 | 2 | 382 | 377 | 378 | 31 | 5467 | 2072790 |
| 396 | 2019-11-10 | 378 | 1 | 379 | 375 | 377 | 10 | 1833 | 691996 |
| 397 | 2019-11-07 | 377 | 0 | 380 | 376 | 377 | 10 | 1378 | 519636 |
| 398 | 2019-11-06 | 377 | 0 | 384 | 377 | 377 | 10 | 1522 | 574283 |
| 399 | 2019-11-05 | 377 | 0 | 379 | 375 | 377 | 10 | 2438 | 917910 |
| 400 | 2019-11-04 | 377 | 2 | 377 | 375 | 375 | 19 | 4946 | 1854940 |
| 401 | 2019-11-03 | 375 | -4 | 378 | 373 | 379 | 28 | 8781 | 3290070 |
| 402 | 2019-10-31 | 379 | 9 | 385 | 370 | 370 | 16 | 1728 | 650366 |
| 403 | 2019-10-24 | 370 | -2 | 375 | 357 | 372 | 38 | 21861 | 8169440 |
| 404 | 2019-10-23 | 372 | 21 | 372 | 350 | 351 | 7 | 1190 | 421680 |
| 405 | 2019-10-22 | 351 | -3 | 355 | 350 | 354 | 21 | 1859 | 655571 |
| 406 | 2019-10-21 | 354 | -5 | 373 | 354 | 359 | 19 | 2517 | 895760 |
| 407 | 2019-10-20 | 359 | -1 | 359 | 354 | 360 | 18 | 960 | 341585 |
| 408 | 2019-10-17 | 360 | -3 | 370 | 360 | 363 | 17 | 963 | 350141 |
| 409 | 2019-10-16 | 363 | -6 | 365 | 363 | 369 | 4 | 184 | 66892 |
| 410 | 2019-10-15 | 369 | 2 | 369 | 360 | 367 | 14 | 968 | 350370 |
| 411 | 2019-10-14 | 367 | 7 | 367 | 355 | 360 | 11 | 1223 | 435820 |
| 412 | 2019-10-10 | 360 | 5 | 360 | 351 | 355 | 6 | 360 | 127430 |
| 413 | 2019-10-03 | 355 | -5 | 367 | 355 | 360 | 15 | 2170 | 778196 |
| 414 | 2019-10-02 | 360 | -4 | 362 | 360 | 364 | 16 | 2992 | 1078820 |
| 415 | 2019-10-01 | 364 | -1 | 364 | 364 | 365 | 1 | 111 | 40404 |
| 416 | 2019-09-30 | 365 | 8 | 365 | 351 | 357 | 15 | 1899 | 676251 |
| 417 | 2019-09-29 | 357 | 4 | 360 | 350 | 353 | 13 | 1517 | 539790 |
| 418 | 2019-09-26 | 353 | 1 | 353 | 350 | 352 | 16 | 1583 | 555948 |
| 419 | 2019-09-25 | 352 | -4 | 360 | 349 | 356 | 26 | 2353 | 828355 |
| 420 | 2019-09-24 | 356 | -5 | 368 | 356 | 361 | 26 | 3901 | 1397650 |
| 421 | 2019-09-23 | 361 | -5 | 370 | 361 | 366 | 16 | 2115 | 769455 |
| 422 | 2019-09-22 | 366 | -9 | 374 | 366 | 375 | 8 | 875 | 321350 |
| 423 | 2019-09-19 | 375 | -4 | 385 | 370 | 379 | 43 | 4668 | 1756930 |
| 424 | 2019-09-18 | 379 | 11 | 386 | 365 | 368 | 38 | 7446 | 2803320 |
| 425 | 2019-09-17 | 368 | 9 | 368 | 359 | 359 | 29 | 3109 | 1133440 |
| 426 | 2019-09-16 | 359 | -8 | 365 | 351 | 367 | 46 | 5836 | 2088640 |
| 427 | 2019-09-15 | 367 | -12 | 375 | 366 | 379 | 9 | 1545 | 573155 |
| 428 | 2019-09-12 | 379 | -4 | 382 | 377 | 383 | 35 | 4619 | 1749810 |
| 429 | 2019-09-11 | 383 | 1 | 383 | 377 | 382 | 14 | 1981 | 750598 |
| 430 | 2019-09-10 | 382 | -1 | 385 | 378 | 383 | 43 | 7395 | 2809130 |
| 431 | 2019-09-09 | 383 | -8 | 398 | 378 | 391 | 24 | 2376 | 908193 |
| 432 | 2019-09-08 | 391 | -1 | 396 | 383 | 392 | 19 | 2330 | 903860 |
| 433 | 2019-09-05 | 392 | 2 | 398 | 383 | 390 | 41 | 8885 | 3465690 |
| 434 | 2019-09-04 | 390 | -4 | 394 | 386 | 394 | 16 | 3196 | 1247540 |
| 435 | 2019-09-03 | 394 | 14 | 394 | 368 | 380 | 28 | 5753 | 2179050 |
| 436 | 2019-09-02 | 380 | -4 | 383 | 380 | 384 | 22 | 4793 | 1830550 |
| 437 | 2019-09-01 | 384 | -2 | 393 | 382 | 386 | 20 | 3173 | 1221300 |
| 438 | 2019-08-29 | 386 | -6 | 393 | 386 | 392 | 19 | 6135 | 2392050 |
| 439 | 2019-08-28 | 392 | -8 | 395 | 392 | 400 | 17 | 1254 | 493616 |
| 440 | 2019-08-27 | 400 | 5 | 401 | 394 | 395 | 16 | 3480 | 1378100 |
| 441 | 2019-08-26 | 395 | -3 | 400 | 395 | 398 | 9 | 5410 | 2142350 |
| 442 | 2019-08-25 | 398 | 0 | 398 | 394 | 398 | 7 | 1550 | 614350 |
| 443 | 2019-08-22 | 398 | -1 | 400 | 395 | 399 | 27 | 3259 | 1293410 |
| 444 | 2019-08-21 | 399 | 3 | 399 | 390 | 396 | 21 | 3245 | 1283650 |
| 445 | 2019-08-20 | 396 | -7.57 | 411 | 390 | 403.57 | 57 | 6220 | 2463800 |
| 446 | 2019-08-19 | 452 | 1 | 459 | 449 | 451 | 48 | 12026 | 5441220 |
| 447 | 2019-08-18 | 451 | -6 | 458 | 450 | 457 | 27 | 3136 | 1421360 |
| 448 | 2019-08-15 | 457 | -3 | 461 | 457 | 460 | 6 | 1544 | 707334 |
| 449 | 2019-08-14 | 460 | -3 | 461 | 456 | 463 | 33 | 3872 | 1778740 |
| 450 | 2019-08-13 | 463 | 3 | 464 | 455 | 460 | 15 | 2417 | 1114430 |
| 451 | 2019-08-12 | 460 | -3 | 465 | 460 | 463 | 21 | 2127 | 981305 |
| 452 | 2019-08-11 | 463 | -5 | 470 | 463 | 468 | 22 | 2468 | 1149190 |
| 453 | 2019-08-08 | 468 | -3 | 470 | 465 | 471 | 18 | 4727 | 2209800 |
| 454 | 2019-08-07 | 471 | -4 | 473 | 467 | 475 | 29 | 10220 | 4821280 |
| 455 | 2019-08-06 | 475 | -8 | 480 | 475 | 483 | 18 | 3582 | 1714990 |
| 456 | 2019-08-05 | 483 | 1 | 483 | 477 | 482 | 15 | 4422 | 2120000 |
| 457 | 2019-08-04 | 482 | -1 | 484 | 480 | 483 | 19 | 6956 | 3353570 |
| 458 | 2019-08-01 | 483 | 6 | 486 | 480 | 477 | 38 | 3877 | 1867450 |
| 459 | 2019-07-31 | 477 | 1 | 481 | 476 | 476 | 11 | 2648 | 1270740 |
| 460 | 2019-07-30 | 476 | 1 | 479 | 473 | 475 | 15 | 827 | 393982 |
| 461 | 2019-07-29 | 475 | 3 | 485 | 472 | 472 | 45 | 5819 | 2760000 |
| 462 | 2019-07-28 | 472 | -14 | 482 | 468 | 486 | 89 | 14881 | 7061760 |
| 463 | 2019-07-25 | 486 | -6 | 490 | 485 | 492 | 28 | 5170 | 2514630 |
| 464 | 2019-07-24 | 492 | 10 | 494 | 482 | 482 | 29 | 6095 | 2976820 |
| 465 | 2019-07-23 | 482 | -6 | 490 | 482 | 488 | 25 | 2574 | 1246230 |
| 466 | 2019-07-22 | 488 | -4 | 492 | 484 | 492 | 21 | 2875 | 1396590 |
| 467 | 2019-07-21 | 492 | 0 | 492 | 492 | 492 | 4 | 195 | 95940 |
| 468 | 2019-07-18 | 492 | -3 | 501 | 492 | 495 | 14 | 5747 | 2844140 |
| 469 | 2019-07-17 | 495 | 0 | 496 | 495 | 495 | 30 | 6890 | 3411090 |
| 470 | 2019-07-16 | 495 | 7 | 495 | 483 | 488 | 18 | 4507 | 2201640 |
| 471 | 2019-07-15 | 488 | 2 | 488 | 485 | 486 | 14 | 1626 | 790540 |
| 472 | 2019-07-14 | 486 | 3 | 488 | 484 | 483 | 15 | 3555 | 1726820 |
| 473 | 2019-07-11 | 483 | -6 | 489 | 483 | 489 | 37 | 10057 | 4885310 |
| 474 | 2019-07-10 | 489 | 9 | 489 | 481 | 480 | 13 | 1765 | 856680 |
| 475 | 2019-07-09 | 480 | -2 | 491 | 473 | 482 | 45 | 12938 | 6214020 |
| 476 | 2019-07-08 | 482 | -4 | 493 | 482 | 486 | 33 | 8379 | 4048770 |
| 477 | 2019-07-07 | 486 | 2 | 493 | 482 | 484 | 26 | 1719 | 838852 |
| 478 | 2019-07-04 | 484 | -9 | 501 | 476 | 493 | 68 | 8280 | 4052930 |
| 479 | 2019-07-03 | 493 | 14 | 499 | 476 | 479 | 86 | 9791 | 4774390 |
| 480 | 2019-07-02 | 479 | 17 | 479 | 460 | 462 | 22 | 4886 | 2276560 |
| 481 | 2019-07-01 | 462 | -2 | 464 | 458 | 464 | 39 | 6122 | 2815670 |
| 482 | 2019-06-30 | 464 | -5 | 470 | 464 | 469 | 23 | 3551 | 1655720 |
| 483 | 2019-06-27 | 469 | -2 | 474 | 466 | 471 | 48 | 10724 | 5034780 |
| 484 | 2019-06-26 | 471 | -4 | 476 | 471 | 475 | 26 | 2670 | 1261280 |
| 485 | 2019-06-25 | 475 | 0 | 480 | 472 | 475 | 18 | 3478 | 1654250 |
| 486 | 2019-06-24 | 475 | 1 | 475 | 465 | 474 | 56 | 6898 | 3238220 |
| 487 | 2019-06-23 | 474 | -12 | 483 | 474 | 486 | 51 | 7240 | 3466280 |
| 488 | 2019-06-20 | 486 | -6 | 490 | 483 | 492 | 29 | 2960 | 1440280 |
| 489 | 2019-06-19 | 492 | 6 | 492 | 482 | 486 | 29 | 8907 | 4327080 |
| 490 | 2019-06-18 | 486 | -9 | 494 | 486 | 495 | 32 | 2349 | 1148650 |
| 491 | 2019-06-17 | 495 | 3 | 495 | 484 | 492 | 50 | 4822 | 2348770 |
| 492 | 2019-06-16 | 492 | -3 | 496 | 492 | 495 | 57 | 8640 | 4272200 |
| 493 | 2019-06-13 | 495 | 4 | 529 | 490 | 491 | 25 | 2132 | 1087140 |
| 494 | 2019-06-12 | 491 | -9 | 500 | 491 | 500 | 39 | 7130 | 3539640 |
| 495 | 2019-06-11 | 500 | 0 | 505 | 499 | 500 | 30 | 6846 | 3425880 |
| 496 | 2019-06-10 | 500 | 1 | 505 | 499 | 499 | 55 | 5840 | 2924510 |
| 497 | 2019-06-06 | 499 | -1 | 502 | 498 | 500 | 41 | 4670 | 2335630 |
| 498 | 2019-06-04 | 500 | -7 | 508 | 500 | 507 | 72 | 14246 | 7166050 |
| 499 | 2019-06-03 | 507 | -5 | 515 | 506 | 512 | 44 | 8696 | 4416990 |
| 500 | 2019-06-02 | 512 | 1 | 518 | 509 | 511 | 60 | 13165 | 6729420 |
| 501 | 2019-05-30 | 511 | -3 | 530 | 511 | 514 | 127 | 25439 | 13154200 |
| 502 | 2019-05-29 | 514 | -2 | 526 | 513 | 516 | 28 | 5473 | 2831430 |
| 503 | 2019-05-28 | 516 | 3 | 518 | 510 | 513 | 21 | 9227 | 4730200 |
| 504 | 2019-05-27 | 513 | -1 | 518 | 507 | 514 | 54 | 17642 | 9019230 |
| 505 | 2019-05-26 | 514 | -1 | 524 | 510 | 515 | 57 | 6262 | 3218840 |
| 506 | 2019-05-23 | 515 | -4 | 526 | 514 | 519 | 49 | 8453 | 4380510 |
| 507 | 2019-05-22 | 519 | -1 | 521 | 516 | 520 | 38 | 7566 | 3920020 |
| 508 | 2019-05-21 | 520 | 5 | 530 | 510 | 515 | 62 | 24038 | 12379200 |
| 509 | 2019-05-20 | 515 | -8 | 520 | 515 | 523 | 76 | 12438 | 6433510 |
| 510 | 2019-05-19 | 523 | 0 | 530 | 520 | 523 | 90 | 16826 | 8789580 |
| 511 | 2019-05-16 | 523 | -4 | 526 | 520 | 527 | 68 | 7470 | 3909520 |
| 512 | 2019-05-15 | 527 | 0 | 530 | 525 | 527 | 78 | 16883 | 8901430 |
| 513 | 2019-05-14 | 527 | -1 | 533 | 525 | 528 | 128 | 35324 | 18643800 |
| 514 | 2019-05-13 | 528 | 1 | 538 | 522 | 527 | 94 | 41464 | 21814200 |
| 515 | 2019-05-12 | 527 | 3 | 531 | 523 | 524 | 104 | 29679 | 15615100 |
| 516 | 2019-05-09 | 524 | 3 | 532 | 518 | 521 | 109 | 78660 | 40854800 |
| 517 | 2019-05-08 | 521 | -5 | 527 | 521 | 526 | 56 | 7693 | 4015750 |
| 518 | 2019-05-07 | 526 | -2 | 536 | 520 | 528 | 59 | 10833 | 5677360 |
| 519 | 2019-05-06 | 528 | 8 | 530 | 518 | 520 | 98 | 38862 | 20228800 |
| 520 | 2019-05-05 | 520 | -9 | 538 | 519 | 529 | 64 | 11605 | 6105080 |
| 521 | 2019-05-02 | 529 | -1 | 539 | 525 | 530 | 48 | 9863 | 5222510 |
| 522 | 2019-04-30 | 530 | -18 | 540 | 530 | 548 | 82 | 19643 | 10486800 |
| 523 | 2019-04-29 | 548 | -9 | 567 | 535 | 557 | 241 | 60810 | 33286200 |
| 524 | 2019-04-28 | 557 | 33 | 565 | 531 | 524 | 431 | 113644 | 62562400 |
| 525 | 2019-04-25 | 524 | -2 | 534 | 524 | 526 | 107 | 30666 | 16225600 |
| 526 | 2019-04-24 | 526 | -3 | 538 | 522 | 529 | 60 | 12539 | 6602010 |
| 527 | 2019-04-23 | 529 | 1 | 535 | 525 | 528 | 42 | 11035 | 5831690 |
| 528 | 2019-04-22 | 528 | 3 | 543 | 524 | 525 | 199 | 65249 | 34629700 |
| 529 | 2019-04-21 | 525 | 0 | 532 | 518 | 525 | 75 | 18416 | 9627070 |
| 530 | 2019-04-18 | 525 | 0 | 535 | 520 | 525 | 56 | 14595 | 7639630 |
| 531 | 2019-04-17 | 525 | 1 | 533 | 523 | 524 | 128 | 35999 | 18984800 |
| 532 | 2019-04-16 | 524 | 2 | 528 | 520 | 522 | 90 | 25350 | 13281200 |
| 533 | 2019-04-15 | 522 | 2 | 529 | 517 | 520 | 24 | 53170 | 27550200 |
| 534 | 2019-04-11 | 520 | 0 | 530 | 517 | 520 | 78 | 25150 | 13062300 |
| 535 | 2019-04-10 | 520 | -7 | 527 | 517 | 527 | 51 | 16672 | 8662350 |
| 536 | 2019-04-09 | 527 | -5 | 548 | 518 | 532 | 158 | 123018 | 64108200 |
| 537 | 2019-04-08 | 532 | 18 | 540 | 514 | 514 | 171 | 80306 | 42188300 |
| 538 | 2019-04-07 | 514 | 2 | 515 | 510 | 512 | 26 | 5113 | 2627150 |
| 539 | 2019-04-04 | 512 | -6 | 518 | 512 | 518 | 39 | 11661 | 5994280 |
| 540 | 2019-04-03 | 518 | -3 | 530 | 518 | 521 | 11 | 4070 | 2115400 |
| 541 | 2019-04-02 | 521 | 3 | 524 | 518 | 518 | 23 | 3553 | 1850710 |
| 542 | 2019-04-01 | 518 | 2 | 522 | 512 | 516 | 26 | 5609 | 2894170 |
| 543 | 2019-03-31 | 516 | -4 | 525 | 512 | 520 | 14 | 1297 | 667648 |
| 544 | 2019-03-28 | 520 | 2 | 528 | 516 | 518 | 30 | 10068 | 5219990 |
| 545 | 2019-03-27 | 518 | 3 | 518 | 512 | 515 | 8 | 1490 | 766490 |
| 546 | 2019-03-26 | 515 | -3 | 520 | 510 | 518 | 33 | 5757 | 2966880 |
| 547 | 2019-03-25 | 518 | 3 | 520 | 510 | 515 | 25 | 2798 | 1440930 |
| 548 | 2019-03-24 | 515 | 1 | 520 | 510 | 514 | 33 | 5447 | 2805260 |
| 549 | 2019-03-21 | 514 | -8 | 519 | 514 | 522 | 25 | 4000 | 2064760 |
| 550 | 2019-03-19 | 522 | -8 | 522 | 521 | 530 | 3 | 705 | 367455 |
| 551 | 2019-03-18 | 530 | 0 | 534 | 523 | 530 | 22 | 4035 | 2133420 |
| 552 | 2019-03-17 | 530 | -5 | 540 | 530 | 535 | 43 | 15038 | 8026310 |
| 553 | 2019-03-14 | 535 | 10 | 535 | 525 | 525 | 25 | 5543 | 2939330 |
| 554 | 2019-03-13 | 525 | -11 | 540 | 522 | 536 | 54 | 12116 | 6435270 |
| 555 | 2019-03-12 | 536 | 2 | 542 | 530 | 534 | 53 | 9329 | 5007410 |
| 556 | 2019-03-11 | 534 | 0 | 536 | 524 | 534 | 60 | 13827 | 7331190 |
| 557 | 2019-03-10 | 534 | 7 | 537 | 515 | 527 | 12 | 1771 | 942225 |
| 558 | 2019-03-07 | 527 | 10 | 527 | 515 | 517 | 56 | 11502 | 5987650 |
| 559 | 2019-03-06 | 517 | 9 | 517 | 508 | 508 | 35 | 6008 | 3073990 |
| 560 | 2019-03-05 | 508 | 0 | 509 | 502 | 508 | 14 | 2242 | 1138000 |
| 561 | 2019-03-03 | 508 | -5 | 513 | 507 | 513 | 24 | 4112 | 2089260 |
| 562 | 2019-02-27 | 513 | 1 | 522 | 512 | 512 | 24 | 8602 | 4416540 |
| 563 | 2019-02-26 | 512 | -12 | 524 | 504 | 524 | 14 | 2234 | 1137360 |
| 564 | 2019-02-25 | 524 | 24 | 524 | 500 | 500 | 25 | 3130 | 1609580 |
| 565 | 2019-02-24 | 500 | -8 | 508 | 497 | 508 | 44 | 3275 | 1638960 |
| 566 | 2019-02-21 | 508 | 1 | 517 | 507 | 507 | 12 | 1337 | 679608 |
| 567 | 2019-02-20 | 507 | -5 | 532 | 506 | 512 | 36 | 3828 | 1948500 |
| 568 | 2019-02-19 | 512 | 9 | 520 | 503 | 503 | 30 | 3967 | 2037180 |
| 569 | 2019-02-18 | 503 | -6 | 510 | 500 | 509 | 40 | 4708 | 2364920 |
| 570 | 2019-02-17 | 509 | -9 | 520 | 504 | 518 | 15 | 2031 | 1033760 |
| 571 | 2019-02-14 | 518 | 8 | 518 | 500 | 510 | 35 | 4221 | 2126370 |
| 572 | 2019-02-13 | 510 | -8 | 518 | 510 | 518 | 29 | 3802 | 1948670 |
| 573 | 2019-02-12 | 518 | 1 | 522 | 510 | 517 | 30 | 5757 | 2956300 |
| 574 | 2019-02-11 | 517 | 11 | 522 | 506 | 506 | 25 | 2426 | 1248500 |
| 575 | 2019-02-10 | 506 | -17 | 523 | 504 | 523 | 40 | 6093 | 3098840 |
| 576 | 2019-02-07 | 523 | -2 | 525 | 515 | 525 | 38 | 5494 | 2844340 |
| 577 | 2019-02-06 | 525 | -11 | 536 | 524 | 536 | 23 | 2233 | 1174460 |
| 578 | 2019-02-05 | 536 | 8 | 536 | 525 | 528 | 21 | 3609 | 1925330 |
| 579 | 2019-02-04 | 528 | -2 | 534 | 527 | 530 | 8 | 540 | 285310 |
| 580 | 2019-02-03 | 530 | -6 | 536 | 530 | 536 | 26 | 3524 | 1871640 |
| 581 | 2019-01-31 | 536 | 5 | 540 | 531 | 531 | 23 | 7693 | 4127770 |
| 582 | 2019-01-30 | 531 | -9 | 540 | 531 | 540 | 22 | 2936 | 1564340 |
| 583 | 2019-01-29 | 540 | -7 | 547 | 540 | 547 | 1 | 39 | 21060 |
| 584 | 2019-01-28 | 547 | 17 | 547 | 530 | 530 | 15 | 2924 | 1572230 |
| 585 | 2019-01-27 | 530 | -11 | 541 | 530 | 541 | 30 | 4436 | 2356740 |
| 586 | 2019-01-24 | 541 | -2 | 543 | 537 | 543 | 20 | 2844 | 1532300 |
| 587 | 2019-01-23 | 543 | 5 | 544 | 535 | 538 | 9 | 4900 | 2637990 |
| 588 | 2019-01-22 | 538 | 2 | 540 | 530 | 536 | 22 | 2151 | 1153740 |
| 589 | 2019-01-21 | 536 | -3 | 539 | 530 | 539 | 26 | 4702 | 2508180 |
| 590 | 2019-01-20 | 539 | -11 | 550 | 539 | 550 | 11 | 1485 | 802345 |
| 591 | 2019-01-17 | 550 | 8 | 550 | 538 | 542 | 13 | 1638 | 890169 |
| 592 | 2019-01-16 | 542 | -17 | 568 | 542 | 559 | 76 | 14605 | 8090150 |
| 593 | 2019-01-15 | 559 | 28 | 559 | 531 | 531 | 51 | 11290 | 6188910 |
| 594 | 2019-01-14 | 531 | -1 | 537 | 526 | 532 | 30 | 5128 | 2725640 |
| 595 | 2019-01-13 | 532 | -8 | 540 | 529 | 540 | 32 | 5212 | 2770230 |
| 596 | 2019-01-10 | 540 | -3 | 545 | 540 | 543 | 30 | 6041 | 3280110 |
| 597 | 2019-01-09 | 543 | 5 | 548 | 538 | 538 | 28 | 7193 | 3915440 |
| 598 | 2019-01-08 | 538 | -7 | 548 | 538 | 545 | 32 | 6914 | 3736070 |
| 599 | 2019-01-07 | 545 | 13 | 547 | 532 | 532 | 51 | 10967 | 5923930 |
| 600 | 2019-01-06 | 532 | -13 | 545 | 532 | 545 | 35 | 7840 | 4196250 |
| 601 | 2019-01-03 | 545 | -2 | 550 | 544 | 547 | 27 | 3524 | 1923380 |
| 602 | 2019-01-02 | 547 | -8 | 555 | 545 | 555 | 27 | 5683 | 3112700 |
| 603 | 2019-01-01 | 555 | 8 | 556 | 537 | 547 | 47 | 12944 | 7073700 |
| 604 | 2018-12-31 | 547 | -16 | 563 | 547 | 563 | 64 | 11534 | 6385980 |
| 605 | 2018-12-30 | 563 | -12 | 585 | 560 | 575 | 65 | 11930 | 6848220 |
| 606 | 2018-12-27 | 575 | 5 | 590 | 556 | 570 | 148 | 47768 | 27615800 |
| 607 | 2018-12-26 | 570 | 27 | 570 | 543 | 543 | 120 | 23453 | 13128700 |
| 608 | 2018-12-25 | 543 | -10 | 553 | 537 | 553 | 76 | 12951 | 7022670 |
| 609 | 2018-12-24 | 553 | 8 | 563 | 537 | 545 | 176 | 38460 | 21302100 |
| 610 | 2018-12-23 | 545 | 40 | 545 | 505 | 505 | 115 | 15965 | 8453060 |
| 611 | 2018-12-20 | 505 | 10 | 510 | 495 | 495 | 41 | 6682 | 3372780 |
| 612 | 2018-12-19 | 495 | -5 | 515 | 490 | 500 | 81 | 18704 | 9400940 |
| 613 | 2018-12-18 | 500 | 4 | 515 | 487 | 496 | 131 | 25608 | 12719000 |
| 614 | 2018-12-17 | 496 | 32 | 496 | 462 | 464 | 28 | 7456 | 3621480 |
| 615 | 2018-12-16 | 464 | 16 | 464 | 448 | 448 | 66 | 8840 | 4041960 |
| 616 | 2018-12-12 | 440 | 0 | 441 | 433 | 440 | 12 | 924 | 401553 |
| 617 | 2018-12-11 | 440 | -10 | 450 | 440 | 450 | 13 | 2798 | 1238940 |
| 618 | 2018-12-10 | 450 | 10 | 460 | 440 | 440 | 43 | 5790 | 2610950 |
| 619 | 2018-12-09 | 440 | 7 | 442 | 426 | 433 | 7 | 326 | 141625 |
| 620 | 2018-12-06 | 433 | 12 | 438 | 416 | 421 | 39 | 5886 | 2500080 |
| 621 | 2018-12-05 | 421 | -19 | 440 | 420 | 440 | 47 | 5255 | 2235720 |
| 622 | 2018-12-04 | 440 | 4 | 447 | 436 | 436 | 25 | 2419 | 1065960 |
| 623 | 2018-12-03 | 436 | 4 | 456 | 427 | 432 | 58 | 7847 | 3409160 |
| 624 | 2018-12-02 | 432 | -23 | 455 | 425 | 455 | 68 | 8461 | 3718640 |
| 625 | 2018-11-28 | 480 | 0 | 485 | 476 | 480 | 8 | 513 | 245823 |
| 626 | 2018-11-27 | 480 | 7.29 | 485 | 472.71 | 472.71 | 20 | 3393 | 1630400 |
| 627 | 2018-11-25 | 486.63 | -11.37 | 498 | 485 | 498 | 25 | 5384 | 2638740 |
| 628 | 2018-11-22 | 498 | -5 | 503 | 498 | 503 | 20 | 3039 | 1516670 |
| 629 | 2018-11-20 | 501 | -5 | 506 | 499 | 506 | 15 | 1660 | 831131 |
| 630 | 2018-11-19 | 506 | -4 | 510 | 500 | 510 | 14 | 1686 | 850138 |
| 631 | 2018-11-18 | 510 | 4 | 510 | 500 | 506 | 16 | 2173 | 1098020 |
| 632 | 2018-11-15 | 506 | -7 | 515 | 506 | 513 | 25 | 3668 | 1873430 |
| 633 | 2018-11-14 | 513 | -1 | 519 | 506 | 514 | 23 | 3098 | 1585110 |
| 634 | 2018-11-13 | 514 | 6 | 518 | 507 | 508 | 19 | 2224 | 1138000 |
| 635 | 2018-11-12 | 508 | -2 | 510 | 501 | 510 | 15 | 1362 | 685728 |
| 636 | 2018-11-11 | 510 | -10 | 520 | 510 | 520 | 4 | 802 | 412520 |
| 637 | 2018-11-06 | 520 | 5 | 520 | 510 | 515 | 1 | 100 | 52000 |
| 638 | 2018-11-05 | 515 | 5 | 520 | 510 | 510 | 6 | 170 | 87450 |
| 639 | 2018-11-04 | 510 | -11 | 516 | 510 | 521 | 21 | 1837 | 939583 |
| 640 | 2018-11-01 | 521 | 1 | 525 | 510 | 520 | 12 | 1901 | 990864 |
| 641 | 2018-10-31 | 520 | 0 | 522 | 520 | 520 | 17 | 2340 | 1217200 |
| 642 | 2018-10-30 | 520 | 5 | 525 | 516 | 515 | 15 | 1755 | 913105 |
| 643 | 2018-10-29 | 515 | -6 | 519 | 510 | 521 | 26 | 3502 | 1807800 |
| 644 | 2018-10-28 | 521 | 1 | 521 | 515 | 520 | 23 | 2551 | 1322710 |
| 645 | 2018-10-25 | 520 | -10 | 525 | 516 | 530 | 24 | 4025 | 2097800 |
| 646 | 2018-10-24 | 530 | 5 | 533 | 524 | 525 | 15 | 4016 | 2114340 |
| 647 | 2018-10-23 | 525 | -4 | 525 | 522 | 529 | 14 | 1595 | 833540 |
| 648 | 2018-10-22 | 529 | -5 | 530 | 528 | 534 | 4 | 781 | 412714 |
| 649 | 2018-10-21 | 534 | -10 | 534 | 534 | 544 | 2 | 60 | 32040 |
| 650 | 2018-10-15 | 544 | -6 | 545 | 530 | 550 | 21 | 3160 | 1694690 |
| 651 | 2018-10-14 | 550 | 30 | 550 | 522 | 520 | 17 | 1895 | 1007430 |
| 652 | 2018-10-11 | 520 | -5 | 526 | 515 | 525 | 22 | 4377 | 2271280 |
| 653 | 2018-10-10 | 525 | 6 | 525 | 513 | 519 | 12 | 3028 | 1572100 |
| 654 | 2018-10-09 | 519 | -2 | 527 | 518 | 521 | 23 | 3350 | 1751580 |
| 655 | 2018-10-08 | 521 | 1 | 529 | 521 | 520 | 16 | 1787 | 933583 |
| 656 | 2018-10-07 | 520 | -3 | 528 | 514 | 523 | 67 | 12013 | 6232460 |
| 657 | 2018-10-04 | 523 | -3 | 528 | 521 | 526 | 35 | 4262 | 2231560 |
| 658 | 2018-10-03 | 526 | -5 | 549 | 522 | 531 | 41 | 7411 | 3922920 |
| 659 | 2018-10-02 | 531 | -6 | 549 | 530 | 537 | 31 | 7629 | 4072760 |
| 660 | 2018-10-01 | 537 | -2 | 541 | 534 | 539 | 29 | 4780 | 2563350 |
| 661 | 2018-09-30 | 539 | -9 | 550 | 534 | 548 | 45 | 4764 | 2569420 |
| 662 | 2018-09-27 | 548 | -10 | 560 | 548 | 558 | 46 | 5458 | 3002130 |
| 663 | 2018-09-26 | 558 | 1 | 570 | 554 | 557 | 73 | 10504 | 5916750 |
| 664 | 2018-09-25 | 557 | 6 | 567 | 552 | 551 | 49 | 7579 | 4236610 |
| 665 | 2018-09-23 | 551 | -9 | 560 | 551 | 560 | 50 | 7775 | 4314950 |
| 666 | 2018-09-20 | 560 | -12 | 577 | 560 | 572 | 80 | 13352 | 7548290 |
| 667 | 2018-09-18 | 572 | 22 | 580 | 550 | 550 | 281 | 60023 | 33984900 |
| 668 | 2018-09-17 | 550 | 16 | 575 | 525 | 534 | 109 | 24843 | 13531300 |
| 669 | 2018-09-16 | 534 | 13 | 541 | 521 | 521 | 47 | 10155 | 5391000 |
| 670 | 2018-09-13 | 521 | 4 | 529 | 521 | 517 | 27 | 5168 | 2710690 |
| 671 | 2018-09-12 | 517 | 1 | 524 | 515 | 516 | 13 | 1029 | 534424 |
| 672 | 2018-09-11 | 516 | 3 | 530 | 513 | 513 | 26 | 3061 | 1584730 |
| 673 | 2018-09-10 | 513 | -7 | 516 | 510 | 520 | 27 | 3200 | 1641500 |
| 674 | 2018-09-09 | 520 | -10 | 528 | 520 | 530 | 24 | 3025 | 1577130 |
| 675 | 2018-09-06 | 530 | -6 | 550 | 526 | 536 | 105 | 14387 | 7741580 |
| 676 | 2018-09-05 | 536 | 17 | 550 | 520 | 519 | 53 | 8647 | 4628280 |
| 677 | 2018-09-04 | 519 | 4 | 529 | 506 | 515 | 43 | 7574 | 3955340 |
| 678 | 2018-09-03 | 515 | 5 | 524 | 513 | 510 | 29 | 4566 | 2369390 |
| 679 | 2018-09-02 | 510 | 3 | 515 | 506 | 507 | 25 | 2528 | 1292540 |
| 680 | 2018-08-30 | 507 | 4 | 513 | 505 | 503 | 8 | 214 | 108618 |
| 681 | 2018-08-29 | 503 | -3 | 506 | 501 | 506 | 34 | 4501 | 2265400 |
| 682 | 2018-08-28 | 506 | -2 | 508 | 504 | 508 | 17 | 1665 | 843046 |
| 683 | 2018-08-26 | 508 | 0 | 511 | 508 | 508 | 7 | 680 | 346340 |
| 684 | 2018-08-23 | 508 | 2 | 511 | 506 | 506 | 14 | 2231 | 1136340 |
| 685 | 2018-08-22 | 506 | -1 | 510 | 504 | 507 | 26 | 2538 | 1287560 |
| 686 | 2018-08-21 | 507 | -2 | 515 | 503 | 509 | 32 | 4621 | 2351070 |
| 687 | 2018-08-20 | 509 | -6 | 515 | 507 | 515 | 36 | 4149 | 2112390 |
| 688 | 2018-08-19 | 515 | -12 | 521 | 511 | 527 | 16 | 1810 | 935488 |
| 689 | 2018-08-16 | 527 | -12 | 549 | 527 | 539 | 49 | 6069 | 3252820 |
| 690 | 2018-08-15 | 539 | 22 | 540 | 515 | 517 | 57 | 9975 | 5249350 |
| 691 | 2018-08-14 | 517 | 10 | 517 | 515 | 507 | 6 | 360 | 185700 |
| 692 | 2018-08-13 | 507 | 7 | 514 | 500 | 500 | 23 | 2905 | 1470300 |
| 693 | 2018-08-12 | 500 | -10 | 508 | 493 | 510 | 35 | 3642 | 1817100 |
| 694 | 2018-08-09 | 510 | -9 | 515 | 510 | 519 | 36 | 5410 | 2772800 |
| 695 | 2018-08-08 | 519 | -3 | 521 | 515 | 522 | 18 | 2990 | 1549680 |
| 696 | 2018-08-07 | 522 | 0 | 531 | 520 | 522 | 31 | 5853 | 3048910 |
| 697 | 2018-08-06 | 522 | 2 | 522 | 512 | 520 | 19 | 1961 | 1015370 |
| 698 | 2018-08-05 | 520 | -1 | 524 | 518 | 521 | 16 | 2444 | 1274590 |
| 699 | 2018-08-02 | 521 | -3 | 525 | 518 | 524 | 18 | 1396 | 725857 |
| 700 | 2018-08-01 | 524 | 3 | 525 | 520 | 521 | 15 | 1616 | 844037 |
| 701 | 2018-07-31 | 521 | 1 | 525 | 521 | 520 | 13 | 1882 | 984218 |
| 702 | 2018-07-30 | 520 | -2 | 526 | 516 | 522 | 28 | 4215 | 2197990 |
| 703 | 2018-07-29 | 522 | -1 | 530 | 522 | 523 | 20 | 1976 | 1036070 |
| 704 | 2018-07-26 | 523 | -7 | 525 | 516 | 530 | 35 | 4330 | 2249100 |
| 705 | 2018-07-25 | 530 | -8 | 540 | 530 | 538 | 19 | 1704 | 910790 |
| 706 | 2018-07-24 | 538 | 13 | 555 | 532 | 525 | 38 | 4944 | 2688870 |
| 707 | 2018-07-23 | 525 | 10 | 535 | 507 | 515 | 23 | 2653 | 1402300 |
| 708 | 2018-07-22 | 515 | -14 | 521 | 512 | 529 | 47 | 6649 | 3436360 |
| 709 | 2018-07-19 | 529 | -1 | 533 | 525 | 530 | 43 | 5469 | 2890400 |
| 710 | 2018-07-17 | 542 | -16 | 550 | 540 | 558 | 21 | 2279 | 1239520 |
| 711 | 2018-07-16 | 558 | 15 | 558 | 540 | 543 | 34 | 3113 | 1694380 |
| 712 | 2018-07-15 | 543 | 11 | 545 | 530 | 532 | 16 | 1739 | 930508 |
| 713 | 2018-07-12 | 532 | -12 | 550 | 530 | 544 | 35 | 3885 | 2073320 |
| 714 | 2018-07-11 | 544 | 6 | 558 | 539 | 538 | 51 | 5594 | 3066610 |
| 715 | 2018-07-10 | 538 | -1 | 560 | 538 | 539 | 44 | 5650 | 3074750 |
| 716 | 2018-07-09 | 539 | -11 | 560 | 535 | 550 | 61 | 6266 | 3382440 |
| 717 | 2018-07-08 | 550 | -5 | 576 | 544 | 555 | 94 | 11248 | 6327740 |
| 718 | 2018-07-05 | 555 | 38 | 556 | 527 | 517 | 106 | 14556 | 7959290 |
| 719 | 2018-07-04 | 517 | 2 | 525 | 505 | 515 | 46 | 4780 | 2465280 |
| 720 | 2018-07-03 | 515 | 1 | 521 | 513 | 514 | 30 | 2982 | 1541290 |
| 721 | 2018-07-02 | 514 | -6 | 522 | 511 | 520 | 31 | 4284 | 2208120 |
| 722 | 2018-07-01 | 520 | -17 | 533 | 516 | 537 | 44 | 5171 | 2718920 |
| 723 | 2018-06-28 | 537 | -9 | 555 | 537 | 546 | 32 | 2380 | 1285990 |
| 724 | 2018-06-27 | 546 | 3 | 550 | 531 | 543 | 52 | 16913 | 9280120 |
| 725 | 2018-06-26 | 543 | -7 | 545 | 535 | 550 | 57 | 9168 | 4943600 |
| 726 | 2018-06-25 | 550 | -11 | 557 | 548 | 561 | 39 | 4144 | 2287870 |
| 727 | 2018-06-24 | 561 | 1 | 565 | 550 | 560 | 74 | 11716 | 6533070 |
| 728 | 2018-06-21 | 560 | -10 | 575 | 560 | 570 | 6 | 665 | 374300 |
| 729 | 2018-06-20 | 570 | -9 | 579 | 570 | 579 | 6 | 360 | 206090 |
| 730 | 2018-06-19 | 579 | -5 | 579 | 566 | 584 | 10 | 780 | 444230 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-09 | 3 | 9 |
| 2 | 2021-08 | 8 | 12 |
| 3 | 2021-07 | 7 | 13 |
| 4 | 2021-06 | 7 | 15 |
| 5 | 2021-05 | 10 | 11 |
| 6 | 2021-04 | 6 | 13 |
| 7 | 2021-03 | 10 | 10 |
| 8 | 2021-02 | 10 | 10 |
| 9 | 2021-01 | 16 | 4 |
| 10 | 2020-12 | 11 | 12 |
| 11 | 2020-11 | 11 | 8 |
| 12 | 2020-10 | 6 | 12 |
| 13 | 2020-09 | 10 | 11 |
| 14 | 2020-08 | 13 | 8 |
| 15 | 2020-07 | 15 | 7 |
| 16 | 2020-06 | 1 | 1 |
| 17 | 2020-05 | 0 | 2 |
| 18 | 2020-03 | 5 | 9 |
| 19 | 2020-02 | 13 | 7 |
| 20 | 2020-01 | 13 | 9 |
| 21 | 2019-12 | 12 | 11 |
| 22 | 2019-11 | 7 | 13 |
| 23 | 2019-10 | 5 | 9 |
| 24 | 2019-09 | 8 | 14 |
| 25 | 2019-08 | 6 | 15 |
| 26 | 2019-07 | 11 | 12 |
| 27 | 2019-06 | 6 | 13 |
| 28 | 2019-05 | 6 | 15 |
| 29 | 2019-04 | 10 | 11 |
| 30 | 2019-03 | 9 | 10 |
| 31 | 2019-02 | 8 | 11 |
| 32 | 2019-01 | 9 | 14 |
| 33 | 2018-12 | 13 | 8 |
| 34 | 2018-11 | 6 | 10 |
| 35 | 2018-10 | 6 | 14 |
| 36 | 2018-09 | 12 | 7 |
| 37 | 2018-08 | 7 | 14 |
| 38 | 2018-07 | 9 | 13 |
| 39 | 2018-06 | 2 | 6 |
| S.N | Total | 327 | 403 |
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 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2075/2076 | 1335 | 1,176,278 | 463,717 | 29.22 | 29.22 | 16.94 | 46.03 | 195.9 | 343,674 | ||
| 2 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2075/2076 | 1335 | 1,176,278 | 553,290 | 28.52 | 28.66 | 18.24 | 46.03 | 209.29 | 251,563 | ||
| 3 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2075/2076 | 1335 | 1,176,278 | 440,086 | 28.96 | 28.96 | 18.34 | 46.03 | 187.93 | 170,319 | ||
| 4 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2075/2076 | 1335 | 1,176,278 | 3,634.43 | 19.3 | 19.3 | 28.19 | 70.26 | 173.42 | 56,748 | ||
| 5 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2074/2075 | 1335 | 1,176,278 | 337,906 | 24.74 | 24.74 | 22.55 | 53.4 | 168.6 | 291,019 | ||
| 6 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2074/2075 | 1335 | 1,125,506 | 301,626 | 35.77 | 35.77 | 15.29 | 37.08 | 236.14 | 210,396 | ||
| 7 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2074/2075 | 1335 | 1,013,279 | 259,379 | 29.72 | 29.72 | 28.46 | 44.5 | 209.86 | 116,514 | ||
| 8 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2074/2075 | 1335 | 712,896 | 249,626 | 20.3 | 20.29 | 45.91 | 66.75 | 177.44 | 36,165 | ||
| 9 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2073/2074 | 1335 | 712,895 | 236,071 | 29.46 | 29.47 | 33.3 | 46.03 | 173.11 | 210,087 | ||
| 10 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2073/2074 | 1335 | 123,095 | 175,356 | 53 | 140.23 | 23.54 | 9.54 | 291.16 | 128,820 | ||
| 11 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2073/2074 | 1335 | 287,608 | 143,822 | 13.15 | 26.31 | 64.94 | 51.35 | 177.25 | 37,829 | ||
| 12 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2073/2074 | 1335 | 324,043 | 123,489 | 30.96 | 30.96 | 68.15 | 43.06 | 197.56 | 25,082 | ||
| 13 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2072/2073 | 1335 | 324,043 | 158,855 | 38.9 | 38.89 | 51.15 | 34.23 | 205.32 | 126,036 | ||
| 14 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2072/2073 | 1335 | 281,777 | 130,855 | 24.85 | 33.31 | 43.58 | 40.45 | 201.28 | 70,035 | ||
| 15 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2072/2073 | 1335 | 281,777 | 112,541 | 11.85 | 23.71 | 74.26 | 55.63 | 188.21 | 33,408 | ||
| 16 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2072/2073 | 1335 | 250,000 | 148,101 | 15.72 | 15.75 | 38.17 | 83.44 | 214.72 | 9,846 | ||
| 17 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2071/2072 | 1335 | 250,000 | 123,417 | 48.46 | 48.47 | 9.53 | 27.81 | 202.89 | 121,164 |