Nepal Stock Information
Stock Information and Tools
Oriental Hotels Limited
| 52 Week High | 704, Low 370 |
| Closing Avg | 343.36 |
| Weighted Avg | 360.11 |
| LTP | 550(-16) |
| Listed Shares | 1,12,80,905 |
| Paid Up Capital | 1,12,80,90,500 |
| Market Capitalization | 8,17,86,56,125 |
| Net Profit |
| EPS(Published) |
| EPS(Normal) |
| PE |
| PE (current) |
| Bonus Last Year | 5.00 |
| Cash Dividend | 10.79 |
| Right Share |
| Net Worth |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-09-16 | 550 | -16 | 561 | 550 | 566 | 139 | 18342 | 10117800 |
| 2 | 2021-09-15 | 566 | -4 | 570 | 558 | 570 | 58 | 6497 | 3659160 |
| 3 | 2021-09-14 | 570 | -8 | 585 | 560 | 578 | 73 | 9066 | 5138810 |
| 4 | 2021-09-13 | 578 | 10 | 591.6 | 565 | 568 | 107 | 16394 | 9495970 |
| 5 | 2021-09-12 | 568 | 10 | 579 | 568 | 558 | 80 | 7654 | 4366490 |
| 6 | 2021-09-09 | 558 | -2 | 571 | 550 | 560 | 126 | 12762 | 7158620 |
| 7 | 2021-09-08 | 560 | -10 | 572 | 559 | 570 | 82 | 11606 | 6559740 |
| 8 | 2021-09-07 | 570 | -26 | 607.9 | 570 | 596 | 58 | 4831 | 2804610 |
| 9 | 2021-09-06 | 596 | 46 | 596 | 550 | 550 | 94 | 9179 | 5237700 |
| 10 | 2021-09-05 | 550 | -41 | 595 | 542 | 591 | 133 | 20938 | 11548900 |
| 11 | 2021-09-02 | 591 | -14 | 620 | 588 | 605 | 135 | 14463 | 8737210 |
| 12 | 2021-09-01 | 605 | 35 | 625 | 578.2 | 570 | 376 | 35404 | 21421100 |
| 13 | 2021-08-31 | 570 | -25 | 595 | 567 | 595 | 105 | 10423 | 6009190 |
| 14 | 2021-08-29 | 595 | -6 | 625 | 584 | 601 | 137 | 13815 | 8249290 |
| 15 | 2021-08-26 | 601 | -9 | 622 | 600 | 610 | 109 | 18170 | 11071900 |
| 16 | 2021-08-25 | 610 | -10 | 619 | 608 | 620 | 76 | 9797 | 5995890 |
| 17 | 2021-08-24 | 620 | -1 | 639 | 610 | 621 | 95 | 15951 | 9970270 |
| 18 | 2021-08-19 | 621 | -19 | 652.8 | 621 | 640 | 133 | 16494 | 10409400 |
| 19 | 2021-08-18 | 640 | 18.9 | 646 | 604.7 | 621.1 | 251 | 40042 | 24883800 |
| 20 | 2021-08-17 | 621.1 | -6.9 | 635 | 618 | 628 | 160 | 23433 | 14661900 |
| 21 | 2021-08-16 | 628 | -5 | 645 | 621 | 633 | 138 | 14437 | 9113080 |
| 22 | 2021-08-15 | 633 | 3 | 665 | 625 | 630 | 185 | 31513 | 19939100 |
| 23 | 2021-08-12 | 630 | -25 | 668 | 630 | 655 | 248 | 50279 | 32237600 |
| 24 | 2021-08-11 | 655 | 20 | 663 | 631 | 635 | 236 | 46058 | 29869400 |
| 25 | 2021-08-10 | 635 | -11.9 | 658 | 631.5 | 646.9 | 184 | 31887 | 20390600 |
| 26 | 2021-08-09 | 646.9 | -0.1 | 660 | 635 | 647 | 226 | 43431 | 27912800 |
| 27 | 2021-08-08 | 647 | -3 | 661 | 640 | 650 | 129 | 27914 | 18112200 |
| 28 | 2021-08-05 | 650 | -10 | 665 | 647 | 660 | 230 | 54970 | 35864000 |
| 29 | 2021-08-04 | 660 | 0 | 679 | 658 | 660 | 93 | 25158 | 16680200 |
| 30 | 2021-08-03 | 660 | -2 | 690 | 655 | 662 | 160 | 18450 | 12408700 |
| 31 | 2021-08-02 | 662 | -8 | 670 | 656.6 | 670 | 126 | 14988 | 9909560 |
| 32 | 2021-08-01 | 670 | -7.1 | 690 | 663.6 | 677.1 | 107 | 16110 | 10778700 |
| 33 | 2021-07-29 | 677.1 | -9.9 | 710 | 676 | 687 | 100 | 12463 | 8537630 |
| 34 | 2021-07-28 | 687 | 2 | 726.8 | 680 | 685 | 262 | 44201 | 30630600 |
| 35 | 2021-07-27 | 685 | -10 | 700 | 672 | 695 | 160 | 46679 | 31893200 |
| 36 | 2021-07-26 | 695 | 20 | 696 | 671 | 675 | 239 | 73270 | 50020800 |
| 37 | 2021-07-25 | 675 | -20 | 695 | 662 | 695 | 185 | 29158 | 19646800 |
| 38 | 2021-07-22 | 695 | 15 | 702 | 665 | 680 | 230 | 51657 | 35300000 |
| 39 | 2021-07-20 | 680 | 31 | 689 | 655 | 649 | 268 | 38306 | 25734500 |
| 40 | 2021-07-19 | 649 | -11 | 667 | 645 | 660 | 142 | 26114 | 17043400 |
| 41 | 2021-07-18 | 660 | 6 | 673 | 653.1 | 654 | 136 | 20257 | 13429000 |
| 42 | 2021-07-15 | 654 | -16 | 696 | 644 | 670 | 105 | 14433 | 9672510 |
| 43 | 2021-07-14 | 670 | 13 | 673 | 655 | 657 | 105 | 15960 | 10592900 |
| 44 | 2021-07-13 | 657 | 7 | 682 | 645 | 650 | 176 | 29029 | 19057600 |
| 45 | 2021-07-12 | 650 | -35 | 719 | 650 | 685 | 288 | 37019 | 24506800 |
| 46 | 2021-07-11 | 685 | -19 | 708 | 685 | 704 | 191 | 27271 | 18937100 |
| 47 | 2021-07-08 | 704 | 2 | 709 | 690 | 702 | 148 | 45029 | 31496300 |
| 48 | 2021-07-07 | 702 | -23 | 761 | 690 | 725 | 177 | 35786 | 25069900 |
| 49 | 2021-06-09 | 479 | 2 | 489 | 477 | 477 | 75 | 10419 | 5016190 |
| 50 | 2021-06-08 | 477 | -3 | 488 | 474 | 480 | 103 | 12360 | 5894190 |
| 51 | 2021-06-07 | 480 | -4 | 488 | 477 | 484 | 160 | 24309 | 11702000 |
| 52 | 2021-06-06 | 484 | -8 | 490 | 478 | 492 | 63 | 10778 | 5231480 |
| 53 | 2021-06-03 | 492 | 2 | 493 | 481 | 490 | 97 | 11732 | 5720220 |
| 54 | 2021-06-02 | 490 | 9 | 494 | 476 | 481 | 87 | 11096 | 5367340 |
| 55 | 2021-06-01 | 481 | -5 | 494 | 476 | 486 | 107 | 17339 | 8331210 |
| 56 | 2021-05-31 | 486 | -14 | 525 | 485 | 500 | 364 | 45666 | 22704800 |
| 57 | 2021-05-30 | 500 | 45 | 500 | 464 | 455 | 559 | 97025 | 47798400 |
| 58 | 2021-05-27 | 455 | 0 | 463 | 451 | 455 | 83 | 12648 | 5779920 |
| 59 | 2021-05-25 | 455 | -3 | 467 | 450 | 458 | 52 | 9255 | 4237460 |
| 60 | 2021-05-24 | 458 | 3 | 480 | 451 | 455 | 104 | 16029 | 7461130 |
| 61 | 2021-05-23 | 455 | -5 | 460 | 434 | 460 | 152 | 15621 | 6997040 |
| 62 | 2021-05-20 | 460 | -18 | 487 | 452 | 478 | 180 | 19647 | 9168490 |
| 63 | 2021-05-19 | 478 | 16 | 508 | 471 | 462 | 721 | 83963 | 41509800 |
| 64 | 2021-05-18 | 462 | 42 | 462 | 417 | 420 | 288 | 33491 | 15193600 |
| 65 | 2021-05-17 | 420 | 3 | 425 | 405 | 417 | 76 | 15613 | 6482110 |
| 66 | 2021-05-16 | 417 | 11 | 420 | 398 | 406 | 87 | 7623 | 3140730 |
| 67 | 2021-05-13 | 406 | -1 | 409 | 401 | 407 | 61 | 10722 | 4328050 |
| 68 | 2021-05-12 | 407 | 3 | 408 | 403 | 404 | 22 | 1450 | 588411 |
| 69 | 2021-05-11 | 404 | -1 | 412 | 404 | 405 | 23 | 2793 | 1135950 |
| 70 | 2021-05-10 | 405 | 2 | 406 | 401 | 403 | 16 | 943 | 382137 |
| 71 | 2021-05-09 | 403 | -3 | 408 | 400 | 406 | 23 | 4439 | 1793040 |
| 72 | 2021-05-06 | 406 | -2 | 409 | 400 | 408 | 37 | 3943 | 1600550 |
| 73 | 2021-05-05 | 408 | -9 | 415 | 407 | 417 | 40 | 5563 | 2286140 |
| 74 | 2021-05-04 | 417 | 7 | 417 | 409 | 410 | 14 | 868 | 358222 |
| 75 | 2021-05-03 | 410 | -4 | 419 | 410 | 414 | 19 | 803 | 331265 |
| 76 | 2021-05-02 | 414 | 8 | 425 | 402 | 406 | 46 | 5329 | 2209960 |
| 77 | 2021-04-29 | 406 | 0 | 411 | 403 | 406 | 24 | 1963 | 799160 |
| 78 | 2021-04-28 | 406 | -3 | 415 | 401 | 409 | 31 | 2841 | 1122780 |
| 79 | 2021-04-27 | 409 | 5 | 413 | 404 | 404 | 36 | 4523 | 1848370 |
| 80 | 2021-04-26 | 404 | -8 | 420 | 401 | 412 | 69 | 5492 | 2255690 |
| 81 | 2021-04-25 | 412 | -28 | 440 | 410 | 440 | 85 | 6677 | 2805980 |
| 82 | 2021-04-22 | 440 | 9 | 445 | 433 | 431 | 37 | 5609 | 2471750 |
| 83 | 2021-04-21 | 431 | -9 | 445 | 430 | 440 | 68 | 9456 | 4128310 |
| 84 | 2021-04-20 | 440 | -10 | 450 | 436 | 450 | 83 | 7678 | 3390250 |
| 85 | 2021-04-19 | 450 | -6 | 458 | 439 | 456 | 133 | 14735 | 6593620 |
| 86 | 2021-04-18 | 456 | -13 | 468 | 456 | 469 | 96 | 19221 | 8841610 |
| 87 | 2021-04-15 | 469 | 0 | 471 | 461 | 469 | 76 | 8494 | 3954630 |
| 88 | 2021-04-13 | 469 | -1 | 471 | 466 | 470 | 27 | 2391 | 1120870 |
| 89 | 2021-04-12 | 470 | -5 | 480 | 466 | 475 | 44 | 3968 | 1863570 |
| 90 | 2021-04-08 | 475 | -2 | 475 | 471 | 477 | 23 | 1571 | 741665 |
| 91 | 2021-04-07 | 477 | 6 | 478 | 473 | 471 | 38 | 5814 | 2762520 |
| 92 | 2021-04-06 | 471 | 1 | 473 | 467 | 470 | 45 | 5412 | 2546090 |
| 93 | 2021-04-05 | 470 | -2 | 481 | 463 | 472 | 43 | 6252 | 2919520 |
| 94 | 2021-04-04 | 472 | -1 | 480 | 468 | 473 | 41 | 4904 | 2320120 |
| 95 | 2021-04-01 | 473 | -1 | 483 | 470 | 474 | 47 | 8418 | 3991190 |
| 96 | 2021-03-31 | 474 | -4 | 484 | 470 | 478 | 38 | 7457 | 3538710 |
| 97 | 2021-03-30 | 478 | 0 | 487 | 467 | 478 | 70 | 18543 | 8739240 |
| 98 | 2021-03-29 | 478 | 0 | 478 | 469 | 478 | 46 | 6510 | 3073860 |
| 99 | 2021-03-25 | 478 | -15 | 486 | 470 | 493 | 123 | 25828 | 12296700 |
| 100 | 2021-03-24 | 493 | 4 | 514 | 480 | 489 | 92 | 20967 | 10342900 |
| 101 | 2021-03-23 | 489 | 7 | 490 | 473 | 482 | 36 | 3888 | 1882870 |
| 102 | 2021-03-22 | 482 | -10 | 500 | 481 | 492 | 18 | 1945 | 939135 |
| 103 | 2021-03-21 | 492 | 16 | 494 | 476 | 476 | 32 | 9438 | 4527710 |
| 104 | 2021-03-18 | 476 | -12 | 486 | 475 | 488 | 28 | 3280 | 1566100 |
| 105 | 2021-03-17 | 488 | 4 | 489 | 474 | 484 | 34 | 14510 | 6929590 |
| 106 | 2021-03-16 | 484 | 4 | 488 | 460 | 480 | 69 | 11517 | 5413800 |
| 107 | 2021-03-15 | 480 | -2 | 484 | 475 | 482 | 27 | 2471 | 1181380 |
| 108 | 2021-03-14 | 482 | -1 | 484 | 475 | 483 | 34 | 2073 | 989033 |
| 109 | 2021-03-10 | 483 | -2 | 485 | 477 | 485 | 31 | 3129 | 1509900 |
| 110 | 2021-03-09 | 485 | -5 | 499 | 484 | 490 | 35 | 7114 | 3456860 |
| 111 | 2021-03-07 | 490 | -5 | 495 | 480 | 495 | 58 | 12522 | 6074460 |
| 112 | 2021-03-04 | 495 | 8 | 499 | 480 | 487 | 75 | 12311 | 5999410 |
| 113 | 2021-03-03 | 487 | -16 | 509 | 479 | 503 | 97 | 17593 | 8604200 |
| 114 | 2021-03-02 | 503 | -17 | 525 | 496 | 520 | 82 | 13858 | 7002400 |
| 115 | 2021-03-01 | 520 | 17 | 520 | 500 | 503 | 46 | 10277 | 5200620 |
| 116 | 2021-02-28 | 503 | -15 | 510 | 499 | 518 | 45 | 7670 | 3849070 |
| 117 | 2021-02-25 | 518 | 8 | 518 | 500 | 510 | 29 | 4424 | 2230020 |
| 118 | 2021-02-24 | 510 | 8 | 520 | 500 | 502 | 32 | 2892 | 1473520 |
| 119 | 2021-02-23 | 502 | -8 | 513 | 500 | 510 | 67 | 10134 | 5104100 |
| 120 | 2021-02-22 | 510 | -14 | 520 | 510 | 524 | 47 | 7640 | 3928180 |
| 121 | 2021-02-21 | 524 | -1 | 527 | 516 | 525 | 51 | 6465 | 3365150 |
| 122 | 2021-02-18 | 525 | 9 | 528 | 515 | 516 | 40 | 7233 | 3749670 |
| 123 | 2021-02-17 | 516 | -8 | 520 | 514 | 524 | 37 | 5357 | 2767800 |
| 124 | 2021-02-16 | 524 | -8 | 529 | 517 | 532 | 35 | 5551 | 2894300 |
| 125 | 2021-02-15 | 532 | 10 | 532 | 514 | 522 | 70 | 25282 | 13145700 |
| 126 | 2021-02-14 | 522 | -2 | 530 | 515 | 524 | 48 | 11687 | 6063020 |
| 127 | 2021-02-11 | 524 | -21 | 545 | 524 | 545 | 79 | 18646 | 9863830 |
| 128 | 2021-02-10 | 545 | 29 | 545 | 512 | 516 | 109 | 29001 | 15248500 |
| 129 | 2021-02-09 | 516 | -6 | 527 | 513 | 522 | 78 | 22122 | 11438200 |
| 130 | 2021-02-08 | 522 | -2 | 530 | 516 | 524 | 90 | 33349 | 17375100 |
| 131 | 2021-02-07 | 524 | 16 | 524 | 509 | 508 | 101 | 26462 | 13602200 |
| 132 | 2021-02-04 | 508 | 7 | 518 | 505 | 501 | 88 | 25806 | 13110100 |
| 133 | 2021-02-03 | 501 | -7 | 537 | 501 | 508 | 115 | 35117 | 17886600 |
| 134 | 2021-02-02 | 508 | -22 | 545 | 505 | 530 | 171 | 38283 | 19772200 |
| 135 | 2021-02-01 | 530 | 34 | 544 | 500 | 496 | 352 | 79550 | 41898400 |
| 136 | 2021-01-31 | 496 | -16 | 512 | 489 | 512 | 76 | 13220 | 6587030 |
| 137 | 2021-01-28 | 512 | -10 | 522 | 505 | 522 | 59 | 9795 | 5026500 |
| 138 | 2021-01-27 | 522 | -11 | 533 | 512 | 533 | 137 | 27902 | 14463200 |
| 139 | 2021-01-26 | 533 | 35 | 536 | 489 | 498 | 258 | 83988 | 42874600 |
| 140 | 2021-01-25 | 498 | 1 | 505 | 491 | 497 | 93 | 26319 | 13074300 |
| 141 | 2021-01-24 | 497 | 5 | 505 | 491 | 492 | 77 | 19063 | 9533280 |
| 142 | 2021-01-21 | 492 | 3 | 507 | 485 | 489 | 26 | 2474 | 1215770 |
| 143 | 2021-01-20 | 489 | 1 | 506 | 482 | 488 | 38 | 12132 | 5989870 |
| 144 | 2021-01-19 | 488 | -14 | 506 | 485 | 502 | 77 | 8126 | 4037460 |
| 145 | 2021-01-18 | 502 | 23 | 513 | 476 | 479 | 203 | 35925 | 18102700 |
| 146 | 2021-01-17 | 479 | 9 | 488 | 475 | 470 | 58 | 10299 | 4962600 |
| 147 | 2021-01-13 | 470 | -5 | 484 | 465 | 475 | 48 | 10391 | 4924390 |
| 148 | 2021-01-12 | 475 | 0 | 493 | 468 | 475 | 48 | 11886 | 5601640 |
| 149 | 2021-01-11 | 475 | -6 | 480 | 472 | 481 | 11 | 1451 | 691182 |
| 150 | 2021-01-10 | 481 | 10 | 481 | 467 | 471 | 47 | 7239 | 3460580 |
| 151 | 2021-01-07 | 471 | -6 | 477 | 470 | 477 | 27 | 5366 | 2531480 |
| 152 | 2021-01-06 | 477 | 1 | 483 | 471 | 476 | 22 | 2751 | 1301800 |
| 153 | 2021-01-05 | 476 | 4 | 481 | 457 | 472 | 37 | 10040 | 4714610 |
| 154 | 2021-01-04 | 472 | -5 | 486 | 468 | 477 | 45 | 10188 | 4847190 |
| 155 | 2021-01-03 | 477 | 7 | 479 | 462 | 470 | 48 | 8304 | 3942700 |
| 156 | 2020-12-31 | 470 | 9 | 470 | 460 | 461 | 31 | 4629 | 2150870 |
| 157 | 2020-12-30 | 461 | -7 | 476 | 461 | 468 | 33 | 3717 | 1732700 |
| 158 | 2020-12-29 | 468 | -4 | 475 | 465 | 472 | 17 | 1945 | 911653 |
| 159 | 2020-12-28 | 472 | 6 | 472 | 458 | 466 | 25 | 2720 | 1272410 |
| 160 | 2020-12-27 | 466 | -23 | 480 | 466 | 489 | 46 | 3739 | 1759580 |
| 161 | 2020-12-24 | 489 | 24 | 489 | 456 | 465 | 57 | 7665 | 3626260 |
| 162 | 2020-12-23 | 465 | -12 | 474 | 459 | 477 | 34 | 8625 | 3987430 |
| 163 | 2020-12-22 | 477 | 12 | 483 | 456 | 465 | 57 | 36585 | 16893300 |
| 164 | 2020-12-21 | 465 | 2 | 465 | 455 | 463 | 52 | 11588 | 5315760 |
| 165 | 2020-12-20 | 463 | -4 | 475 | 461 | 467 | 60 | 22462 | 10480100 |
| 166 | 2020-12-17 | 467 | -20 | 487 | 467 | 487 | 34 | 7998 | 3797210 |
| 167 | 2020-12-16 | 487 | 7 | 489 | 478 | 480 | 48 | 10540 | 5088680 |
| 168 | 2020-12-15 | 480 | -1 | 490 | 478 | 481 | 46 | 26296 | 12797300 |
| 169 | 2020-12-14 | 481 | 9 | 500 | 479 | 472 | 105 | 25129 | 12259500 |
| 170 | 2020-12-13 | 472 | 3 | 478 | 459 | 469 | 55 | 18388 | 8537100 |
| 171 | 2020-12-10 | 469 | 6 | 472 | 464 | 463 | 72 | 22792 | 10678000 |
| 172 | 2020-12-09 | 463 | -14 | 486 | 450 | 477 | 101 | 46379 | 21614400 |
| 173 | 2020-12-08 | 477 | -15 | 495 | 477 | 492 | 63 | 17612 | 8482870 |
| 174 | 2020-12-07 | 492 | 24 | 496 | 462 | 468 | 53 | 10000 | 4853720 |
| 175 | 2020-12-06 | 468 | -24 | 484 | 468 | 492 | 70 | 10202 | 4839860 |
| 176 | 2020-12-03 | 492 | 8 | 512 | 484 | 484 | 75 | 14389 | 7123420 |
| 177 | 2020-12-02 | 484 | -4 | 529 | 479 | 488 | 139 | 43310 | 21157100 |
| 178 | 2020-12-01 | 488 | -2 | 499 | 475 | 490 | 92 | 29539 | 14258900 |
| 179 | 2020-11-30 | 490 | -1 | 500 | 482 | 491 | 81 | 31754 | 15596000 |
| 180 | 2020-11-29 | 491 | -9 | 510 | 483 | 500 | 122 | 44807 | 22157900 |
| 181 | 2020-11-26 | 500 | -16 | 527 | 500 | 516 | 107 | 31351 | 15982300 |
| 182 | 2020-11-25 | 516 | -8 | 554 | 514 | 524 | 102 | 32313 | 16968900 |
| 183 | 2020-11-24 | 524 | 14 | 526 | 503 | 510 | 179 | 33401 | 17313800 |
| 184 | 2020-11-23 | 510 | 22 | 530 | 485 | 488 | 230 | 63131 | 31811100 |
| 185 | 2020-11-22 | 488 | -16 | 529 | 475 | 504 | 220 | 33132 | 16159900 |
| 186 | 2020-11-19 | 504 | 45 | 504 | 461 | 459 | 286 | 130151 | 64553400 |
| 187 | 2020-11-18 | 459 | 33 | 467 | 415 | 426 | 209 | 65799 | 29330300 |
| 188 | 2020-11-12 | 426 | -4 | 440 | 415 | 430 | 127 | 37884 | 16262200 |
| 189 | 2020-11-11 | 430 | 21 | 430 | 405 | 409 | 184 | 33720 | 14005600 |
| 190 | 2020-11-10 | 409 | 26 | 413 | 388 | 383 | 199 | 41397 | 16479300 |
| 191 | 2020-11-09 | 383 | 2 | 387 | 380 | 381 | 54 | 27666 | 10612700 |
| 192 | 2020-11-08 | 381 | 0 | 388 | 374 | 381 | 25 | 4323 | 1643080 |
| 193 | 2020-11-05 | 381 | 9 | 381 | 370 | 372 | 42 | 6818 | 2550360 |
| 194 | 2020-11-04 | 372 | -2 | 375 | 370 | 374 | 45 | 6091 | 2268550 |
| 195 | 2020-11-03 | 374 | -1 | 376 | 370 | 375 | 26 | 2254 | 841372 |
| 196 | 2020-11-02 | 375 | -4 | 379 | 372 | 379 | 44 | 7136 | 2670090 |
| 197 | 2020-11-01 | 379 | -1 | 385 | 377 | 380 | 23 | 1072 | 405614 |
| 198 | 2020-10-29 | 380 | 5 | 380 | 375 | 375 | 36 | 4112 | 1548070 |
| 199 | 2020-10-28 | 375 | 4 | 380 | 371 | 371 | 29 | 5338 | 2006620 |
| 200 | 2020-10-22 | 371 | -7 | 376 | 364 | 378 | 89 | 14678 | 5452270 |
| 201 | 2020-10-21 | 378 | -4 | 388 | 375 | 382 | 19 | 2429 | 916047 |
| 202 | 2020-10-20 | 382 | 5 | 384 | 377 | 377 | 27 | 4525 | 1717160 |
| 203 | 2020-10-19 | 377 | 1 | 377 | 375 | 376 | 15 | 2177 | 818091 |
| 204 | 2020-10-18 | 376 | 6 | 384 | 370 | 370 | 11 | 810 | 302010 |
| 205 | 2020-10-15 | 370 | -1 | 379 | 370 | 371 | 42 | 5299 | 1966050 |
| 206 | 2020-10-14 | 371 | -6 | 376 | 371 | 377 | 37 | 4411 | 1643030 |
| 207 | 2020-10-13 | 377 | -3 | 399 | 374 | 380 | 42 | 4855 | 1832080 |
| 208 | 2020-10-12 | 380 | 0 | 386 | 375 | 380 | 22 | 2353 | 892743 |
| 209 | 2020-10-11 | 380 | -7 | 390 | 380 | 387 | 33 | 3667 | 1411600 |
| 210 | 2020-10-08 | 387 | -3 | 391 | 387 | 390 | 43 | 11297 | 4393620 |
| 211 | 2020-10-07 | 390 | 0 | 395 | 387 | 390 | 53 | 9235 | 3601070 |
| 212 | 2020-10-06 | 390 | -5 | 395 | 389 | 395 | 37 | 8716 | 3399520 |
| 213 | 2020-10-05 | 395 | 4 | 395 | 386 | 391 | 54 | 21110 | 8258340 |
| 214 | 2020-10-04 | 391 | 4 | 395 | 380 | 387 | 50 | 12306 | 4814610 |
| 215 | 2020-10-01 | 387 | 2 | 390 | 383 | 385 | 24 | 6142 | 2376320 |
| 216 | 2020-09-30 | 385 | 0 | 385 | 380 | 385 | 34 | 5412 | 2063150 |
| 217 | 2020-09-29 | 385 | -5 | 396 | 381 | 390 | 38 | 3827 | 1466870 |
| 218 | 2020-09-28 | 390 | 1 | 391 | 385 | 389 | 37 | 7171 | 2782120 |
| 219 | 2020-09-27 | 389 | 7 | 398 | 382 | 382 | 52 | 9396 | 3680370 |
| 220 | 2020-09-24 | 382 | 2 | 388 | 382 | 380 | 50 | 7541 | 2904520 |
| 221 | 2020-09-23 | 380 | -2 | 388 | 377 | 382 | 45 | 6237 | 2377240 |
| 222 | 2020-09-22 | 382 | -8 | 392 | 377 | 390 | 115 | 18331 | 6982880 |
| 223 | 2020-09-21 | 390 | -9 | 403 | 375 | 399 | 93 | 14428 | 5643760 |
| 224 | 2020-09-20 | 399 | -39 | 446 | 395 | 438 | 176 | 23872 | 9667420 |
| 225 | 2020-09-17 | 438 | 39 | 438 | 401 | 399 | 384 | 68531 | 29363300 |
| 226 | 2020-09-16 | 399 | 34 | 401 | 361 | 365 | 426 | 78608 | 30233800 |
| 227 | 2020-09-15 | 365 | 6 | 365 | 355 | 359 | 44 | 6381 | 2302910 |
| 228 | 2020-09-14 | 359 | -11 | 377 | 357 | 370 | 72 | 14766 | 5408560 |
| 229 | 2020-09-13 | 370 | 22 | 370 | 339 | 348 | 80 | 17431 | 6158910 |
| 230 | 2020-09-10 | 348 | 0 | 350 | 345 | 348 | 36 | 5825 | 2025210 |
| 231 | 2020-09-09 | 348 | 7 | 348 | 334 | 341 | 67 | 18751 | 6361780 |
| 232 | 2020-09-08 | 341 | 1 | 344 | 339 | 340 | 14 | 3158 | 1073710 |
| 233 | 2020-09-07 | 340 | -3 | 345 | 340 | 343 | 34 | 6486 | 2223620 |
| 234 | 2020-09-06 | 343 | -7 | 355 | 343 | 350 | 45 | 10700 | 3703050 |
| 235 | 2020-09-03 | 350 | 6 | 350 | 340 | 344 | 51 | 11549 | 3978890 |
| 236 | 2020-09-02 | 344 | 8 | 349 | 320 | 336 | 61 | 12312 | 4254900 |
| 237 | 2020-08-31 | 336 | -13 | 347 | 336 | 349 | 58 | 9686 | 3308070 |
| 238 | 2020-08-30 | 349 | 8 | 352 | 335 | 341 | 17 | 2291 | 794516 |
| 239 | 2020-08-27 | 341 | -9 | 349 | 330 | 350 | 100 | 22757 | 7662600 |
| 240 | 2020-08-26 | 350 | 2 | 365 | 340 | 348 | 54 | 6809 | 2356380 |
| 241 | 2020-08-25 | 348 | -1 | 352 | 341 | 349 | 25 | 14367 | 4925770 |
| 242 | 2020-08-24 | 349 | -3 | 355 | 339 | 352 | 42 | 5833 | 2007950 |
| 243 | 2020-08-23 | 352 | 12 | 352 | 340 | 340 | 21 | 2824 | 972485 |
| 244 | 2020-08-20 | 340 | 5 | 340 | 328 | 335 | 26 | 7266 | 2403460 |
| 245 | 2020-08-19 | 335 | -4 | 337 | 334 | 339 | 20 | 5150 | 1724140 |
| 246 | 2020-08-18 | 339 | -1 | 342 | 334 | 340 | 32 | 3258 | 1091700 |
| 247 | 2020-08-17 | 340 | 1 | 340 | 334 | 339 | 25 | 3574 | 1197700 |
| 248 | 2020-08-16 | 339 | -11 | 350 | 339 | 350 | 34 | 6749 | 2306870 |
| 249 | 2020-08-13 | 350 | -5 | 372 | 340 | 355 | 40 | 5088 | 1761370 |
| 250 | 2020-08-12 | 355 | 9 | 359 | 340 | 346 | 25 | 2262 | 792813 |
| 251 | 2020-08-11 | 346 | -12 | 353 | 345 | 358 | 28 | 11992 | 4154930 |
| 252 | 2020-08-10 | 358 | 18 | 368 | 340 | 340 | 42 | 5101 | 1817010 |
| 253 | 2020-08-09 | 340 | -1 | 340 | 331 | 341 | 16 | 715 | 240895 |
| 254 | 2020-08-06 | 341 | 1 | 345 | 334 | 340 | 31 | 2920 | 987075 |
| 255 | 2020-08-05 | 340 | -21 | 354 | 340 | 361 | 30 | 4259 | 1460340 |
| 256 | 2020-08-03 | 361 | 22 | 361 | 322 | 339 | 53 | 4571 | 1528780 |
| 257 | 2020-08-02 | 339 | -29 | 365 | 339 | 368 | 78 | 7740 | 2668980 |
| 258 | 2020-07-30 | 368 | 9 | 379 | 360 | 359 | 56 | 6968 | 2545880 |
| 259 | 2020-07-29 | 359 | -17 | 373 | 359 | 376 | 74 | 9767 | 3553970 |
| 260 | 2020-07-28 | 376 | -7 | 402 | 375 | 383 | 68 | 7904 | 2988710 |
| 261 | 2020-07-27 | 383 | -28 | 403 | 380 | 411 | 99 | 14962 | 5822030 |
| 262 | 2020-07-26 | 411 | 12 | 420 | 386 | 399 | 98 | 10072 | 4031630 |
| 263 | 2020-07-23 | 399 | 36 | 399 | 368 | 363 | 182 | 26488 | 10130900 |
| 264 | 2020-07-22 | 363 | 33 | 363 | 336 | 330 | 149 | 23838 | 8596110 |
| 265 | 2020-07-21 | 330 | 16 | 340 | 319 | 314 | 62 | 12884 | 4228850 |
| 266 | 2020-07-20 | 314 | 6 | 326 | 314 | 308 | 53 | 7259 | 2308520 |
| 267 | 2020-07-16 | 308 | -21 | 328 | 308 | 329 | 57 | 10096 | 3152890 |
| 268 | 2020-07-15 | 329 | 5 | 329 | 312 | 324 | 45 | 8018 | 2549660 |
| 269 | 2020-07-14 | 324 | 18 | 324 | 297 | 306 | 45 | 6243 | 1893370 |
| 270 | 2020-07-13 | 306 | -20 | 320 | 304 | 326 | 41 | 6172 | 1898140 |
| 271 | 2020-07-12 | 326 | 2 | 326 | 303 | 324 | 46 | 7688 | 2406990 |
| 272 | 2020-07-09 | 324 | 0 | 330 | 318 | 324 | 25 | 10369 | 3389020 |
| 273 | 2020-07-08 | 324 | 5 | 339 | 313 | 319 | 24 | 1753 | 568167 |
| 274 | 2020-07-07 | 319 | 29 | 319 | 295 | 290 | 36 | 4644 | 1478990 |
| 275 | 2020-07-06 | 290 | 24 | 290 | 262 | 266 | 15 | 4871 | 1340570 |
| 276 | 2020-07-05 | 266 | -5 | 285 | 260 | 271 | 43 | 7355 | 1928310 |
| 277 | 2020-07-02 | 271 | -25 | 291 | 271 | 296 | 15 | 1494 | 421200 |
| 278 | 2020-07-01 | 296 | -10 | 300 | 290 | 306 | 10 | 2043 | 600973 |
| 279 | 2020-06-30 | 306 | -33 | 333 | 306 | 339 | 8 | 178 | 56559 |
| 280 | 2020-03-22 | 339 | 5 | 339 | 339 | 334 | 1 | 500 | 169500 |
| 281 | 2020-03-19 | 334 | -3 | 350 | 320 | 337 | 52 | 7031 | 2353800 |
| 282 | 2020-03-18 | 337 | -13 | 344 | 331 | 350 | 41 | 5109 | 1721560 |
| 283 | 2020-03-17 | 350 | -17 | 365 | 345 | 367 | 69 | 8499 | 2993840 |
| 284 | 2020-03-16 | 367 | 2 | 380 | 360 | 365 | 27 | 4073 | 1510770 |
| 285 | 2020-03-15 | 365 | -36 | 394 | 365 | 401 | 84 | 9388 | 3545200 |
| 286 | 2020-03-12 | 401 | -26 | 431 | 395 | 427 | 69 | 13076 | 5274180 |
| 287 | 2020-03-11 | 427 | 24 | 427 | 403 | 403 | 66 | 10993 | 4586710 |
| 288 | 2020-03-10 | 403 | -32 | 427 | 403 | 435 | 23 | 2829 | 1165500 |
| 289 | 2020-03-05 | 435 | -21 | 468 | 435 | 456 | 59 | 9188 | 4103660 |
| 290 | 2020-03-04 | 456 | -18 | 474 | 456 | 474 | 56 | 11991 | 5534710 |
| 291 | 2020-03-03 | 474 | -2 | 493 | 470 | 476 | 46 | 11662 | 5591390 |
| 292 | 2020-03-02 | 476 | -24 | 492 | 476 | 500 | 43 | 14867 | 7188860 |
| 293 | 2020-03-01 | 500 | -29 | 521 | 500 | 529 | 69 | 18644 | 9478860 |
| 294 | 2020-02-27 | 529 | -6 | 551 | 507 | 535 | 95 | 34041 | 18031500 |
| 295 | 2020-02-26 | 535 | 31 | 547 | 499 | 504 | 184 | 55753 | 28896800 |
| 296 | 2020-02-25 | 504 | 16 | 507 | 490 | 488 | 101 | 56186 | 28149200 |
| 297 | 2020-02-24 | 488 | -5 | 504 | 488 | 493 | 45 | 11074 | 5469720 |
| 298 | 2020-02-23 | 493 | -11 | 520 | 491 | 504 | 53 | 13707 | 6967090 |
| 299 | 2020-02-20 | 504 | 23 | 510 | 475 | 481 | 78 | 18083 | 8911930 |
| 300 | 2020-02-19 | 481 | 1 | 489 | 475 | 480 | 20 | 3795 | 1827460 |
| 301 | 2020-02-18 | 480 | 1 | 490 | 470 | 479 | 24 | 3582 | 1722360 |
| 302 | 2020-02-17 | 479 | -6 | 499 | 475 | 485 | 81 | 25087 | 12097900 |
| 303 | 2020-02-16 | 485 | 2 | 511 | 478 | 483 | 70 | 11034 | 5312050 |
| 304 | 2020-02-13 | 483 | -25 | 498 | 480 | 508 | 46 | 9026 | 4423140 |
| 305 | 2020-02-12 | 508 | 12 | 508 | 497 | 496 | 7 | 1178 | 587636 |
| 306 | 2020-02-11 | 496 | 6 | 500 | 492 | 490 | 21 | 2991 | 1482620 |
| 307 | 2020-02-10 | 490 | 1 | 507 | 480 | 489 | 24 | 5100 | 2498380 |
| 308 | 2020-02-09 | 489 | -25 | 507 | 489 | 514 | 44 | 5859 | 2911870 |
| 309 | 2020-02-06 | 514 | -5 | 518 | 509 | 519 | 13 | 2119 | 1081220 |
| 310 | 2020-02-05 | 519 | 14 | 519 | 503 | 505 | 28 | 3680 | 1874000 |
| 311 | 2020-02-04 | 505 | -18 | 516 | 505 | 523 | 32 | 8751 | 4463640 |
| 312 | 2020-02-03 | 523 | -5 | 534 | 514 | 528 | 16 | 1907 | 985108 |
| 313 | 2020-02-02 | 528 | 4 | 534 | 518 | 524 | 51 | 15128 | 7908760 |
| 314 | 2020-01-30 | 524 | 8 | 535 | 520 | 516 | 50 | 9563 | 5017770 |
| 315 | 2020-01-29 | 516 | 4 | 531 | 512 | 512 | 20 | 4438 | 2286530 |
| 316 | 2020-01-28 | 512 | -15 | 533 | 510 | 527 | 15 | 1661 | 855080 |
| 317 | 2020-01-27 | 527 | 19 | 527 | 510 | 508 | 17 | 3707 | 1905130 |
| 318 | 2020-01-26 | 508 | -6 | 524 | 501 | 514 | 32 | 3360 | 1706630 |
| 319 | 2020-01-23 | 514 | -3 | 534 | 510 | 517 | 28 | 4459 | 2284550 |
| 320 | 2020-01-22 | 517 | -6 | 533 | 515 | 523 | 21 | 2848 | 1479670 |
| 321 | 2020-01-21 | 523 | 8 | 542 | 512 | 515 | 56 | 7365 | 3889760 |
| 322 | 2020-01-20 | 515 | -27 | 542 | 510 | 542 | 108 | 20801 | 10849000 |
| 323 | 2020-01-19 | 542 | 15 | 569 | 537 | 527 | 88 | 23810 | 13118100 |
| 324 | 2020-01-16 | 527 | 23 | 550 | 504 | 504 | 104 | 23607 | 12347200 |
| 325 | 2020-01-15 | 504 | 2 | 510 | 496 | 502 | 44 | 13083 | 6574200 |
| 326 | 2020-01-14 | 502 | 7 | 504 | 486 | 495 | 62 | 16667 | 8291470 |
| 327 | 2020-01-13 | 495 | 2 | 519 | 487 | 493 | 154 | 37041 | 18595200 |
| 328 | 2020-01-12 | 493 | 30 | 494 | 455 | 463 | 66 | 12406 | 6064130 |
| 329 | 2020-01-09 | 463 | -2 | 480 | 456 | 465 | 39 | 6954 | 3225970 |
| 330 | 2020-01-08 | 465 | -8 | 475 | 465 | 473 | 17 | 2191 | 1024860 |
| 331 | 2020-01-07 | 473 | -3 | 480 | 464 | 476 | 49 | 9829 | 4634760 |
| 332 | 2020-01-06 | 476 | -2 | 487 | 463 | 478 | 47 | 5049 | 2379540 |
| 333 | 2020-01-05 | 478 | 5 | 490 | 473 | 473 | 51 | 6427 | 3077770 |
| 334 | 2020-01-02 | 473 | -26 | 508 | 468 | 499 | 118 | 17680 | 8517130 |
| 335 | 2020-01-01 | 499 | 45 | 499 | 456 | 454 | 246 | 59955 | 29541500 |
| 336 | 2019-12-31 | 454 | 10 | 468 | 444 | 444 | 42 | 8264 | 3726380 |
| 337 | 2019-12-30 | 444 | 2 | 450 | 434 | 442 | 16 | 1683 | 748445 |
| 338 | 2019-12-29 | 442 | -17 | 459 | 437 | 459 | 15 | 1517 | 667549 |
| 339 | 2019-12-26 | 459 | 6 | 471 | 444 | 453 | 10 | 280 | 127880 |
| 340 | 2019-12-25 | 453 | 12 | 466 | 449 | 441 | 6 | 90 | 41120 |
| 341 | 2019-12-24 | 441 | -14 | 468 | 441 | 455 | 43 | 7588 | 3450850 |
| 342 | 2019-12-23 | 455 | 32 | 460 | 423 | 423 | 27 | 1877 | 821955 |
| 343 | 2019-12-22 | 423 | 9 | 430 | 411 | 414 | 17 | 1466 | 621369 |
| 344 | 2019-12-19 | 414 | 2 | 428 | 408 | 412 | 14 | 485 | 202081 |
| 345 | 2019-12-18 | 412 | -5 | 412 | 412 | 417 | 1 | 10 | 4120 |
| 346 | 2019-12-17 | 417 | 0 | 420 | 412 | 417 | 21 | 1657 | 692858 |
| 347 | 2019-12-16 | 417 | -3 | 428 | 416 | 420 | 9 | 501 | 212176 |
| 348 | 2019-12-15 | 420 | -10 | 426 | 420 | 430 | 13 | 1583 | 670964 |
| 349 | 2019-12-12 | 430 | -5 | 440 | 427 | 435 | 26 | 1654 | 712965 |
| 350 | 2019-12-11 | 435 | 3 | 441 | 425 | 432 | 7 | 378 | 164223 |
| 351 | 2019-12-10 | 432 | 0 | 445 | 424 | 432 | 28 | 3575 | 1559620 |
| 352 | 2019-12-09 | 432 | 12 | 440 | 420 | 420 | 25 | 3400 | 1462280 |
| 353 | 2019-12-08 | 420 | -9 | 429 | 420 | 429 | 7 | 817 | 344100 |
| 354 | 2019-12-05 | 429 | 16 | 429 | 421 | 413 | 4 | 330 | 140610 |
| 355 | 2019-12-04 | 413 | 8 | 413 | 405 | 405 | 3 | 521 | 211173 |
| 356 | 2019-12-03 | 405 | -1 | 410 | 405 | 406 | 10 | 1770 | 719700 |
| 357 | 2019-12-02 | 406 | 4 | 412 | 404 | 402 | 4 | 597 | 242578 |
| 358 | 2019-12-01 | 402 | 0 | 402 | 402 | 402 | 2 | 300 | 120600 |
| 359 | 2019-11-28 | 402 | -3 | 405 | 400 | 405 | 4 | 535 | 215495 |
| 360 | 2019-11-27 | 405 | 7 | 405 | 394 | 398 | 7 | 1786 | 720520 |
| 361 | 2019-11-26 | 398 | -7 | 405 | 398 | 405 | 6 | 452 | 180606 |
| 362 | 2019-11-25 | 405 | 0 | 405 | 400 | 405 | 16 | 2579 | 1035400 |
| 363 | 2019-11-24 | 405 | -3 | 405 | 405 | 408 | 3 | 350 | 141750 |
| 364 | 2019-11-21 | 408 | -5 | 411 | 408 | 413 | 9 | 860 | 352100 |
| 365 | 2019-11-20 | 413 | 6 | 418 | 405 | 407 | 23 | 3310 | 1365180 |
| 366 | 2019-11-19 | 407 | -1 | 407 | 407 | 408 | 2 | 21 | 8547 |
| 367 | 2019-11-18 | 408 | -4 | 412 | 406 | 412 | 19 | 1680 | 685790 |
| 368 | 2019-11-17 | 412 | -28 | 435 | 405 | 440 | 63 | 9759 | 4002780 |
| 369 | 2019-11-14 | 440 | -4 | 445 | 440 | 444 | 14 | 1480 | 654860 |
| 370 | 2019-11-13 | 444 | -6 | 447 | 444 | 450 | 3 | 82 | 36534 |
| 371 | 2019-11-12 | 450 | 1 | 473 | 449 | 449 | 5 | 730 | 328500 |
| 372 | 2019-11-11 | 449 | -1 | 473 | 449 | 450 | 15 | 1259 | 574033 |
| 373 | 2019-11-10 | 450 | 2 | 450 | 443 | 448 | 12 | 1596 | 708860 |
| 374 | 2019-11-07 | 448 | -21 | 469 | 448 | 469 | 7 | 700 | 315756 |
| 375 | 2019-11-06 | 469 | -9 | 470 | 469 | 478 | 3 | 62 | 29088 |
| 376 | 2019-11-05 | 478 | -1 | 479 | 470 | 479 | 6 | 235 | 110775 |
| 377 | 2019-11-03 | 479 | 1 | 479 | 479 | 478 | 1 | 10 | 4790 |
| 378 | 2019-10-31 | 478 | 5 | 490 | 473 | 473 | 8 | 220 | 105400 |
| 379 | 2019-10-24 | 473 | 8 | 475 | 466 | 465 | 6 | 318 | 150104 |
| 380 | 2019-10-23 | 465 | 24 | 465 | 445 | 441 | 7 | 975 | 437155 |
| 381 | 2019-10-22 | 441 | -1 | 450 | 441 | 442 | 11 | 488 | 216043 |
| 382 | 2019-10-21 | 442 | 0 | 450 | 442 | 442 | 3 | 60 | 26600 |
| 383 | 2019-10-20 | 442 | -8 | 458 | 442 | 450 | 12 | 305 | 136670 |
| 384 | 2019-10-17 | 450 | -12 | 460 | 450 | 462 | 9 | 700 | 317580 |
| 385 | 2019-10-16 | 462 | -9 | 469 | 462 | 471 | 3 | 130 | 60430 |
| 386 | 2019-10-15 | 471 | 17.67 | 471 | 462 | 453.33 | 4 | 152 | 70404 |
| 387 | 2019-10-14 | 476 | -25 | 491 | 476 | 501 | 46 | 5324 | 2563750 |
| 388 | 2019-10-10 | 501 | 7 | 503 | 496 | 494 | 3 | 95 | 47520 |
| 389 | 2019-10-03 | 494 | 14 | 494 | 477 | 480 | 15 | 2047 | 986605 |
| 390 | 2019-10-02 | 480 | -17 | 494 | 471 | 497 | 34 | 2659 | 1283620 |
| 391 | 2019-10-01 | 497 | -16 | 505 | 493 | 513 | 37 | 5435 | 2718730 |
| 392 | 2019-09-30 | 513 | 3 | 516 | 513 | 510 | 2 | 600 | 309300 |
| 393 | 2019-09-29 | 510 | -8 | 518 | 510 | 518 | 8 | 1613 | 829348 |
| 394 | 2019-09-26 | 518 | -7 | 520 | 518 | 525 | 3 | 140 | 72660 |
| 395 | 2019-09-25 | 525 | 4 | 530 | 525 | 521 | 4 | 120 | 63090 |
| 396 | 2019-09-24 | 521 | -10 | 532 | 521 | 531 | 7 | 450 | 236120 |
| 397 | 2019-09-23 | 531 | 11 | 550 | 520 | 520 | 7 | 358 | 192136 |
| 398 | 2019-09-22 | 520 | -20 | 535 | 520 | 540 | 4 | 54 | 28480 |
| 399 | 2019-09-19 | 540 | -26 | 566 | 540 | 566 | 36 | 4443 | 2449570 |
| 400 | 2019-09-18 | 566 | 41 | 566 | 524 | 525 | 30 | 2677 | 1457590 |
| 401 | 2019-09-17 | 525 | 28 | 540 | 488 | 497 | 21 | 586 | 306032 |
| 402 | 2019-09-16 | 497 | -19 | 516 | 497 | 516 | 14 | 957 | 482773 |
| 403 | 2019-09-15 | 516 | 3 | 520 | 488 | 513 | 23 | 2028 | 1045340 |
| 404 | 2019-09-12 | 513 | -11 | 534 | 513 | 524 | 32 | 3147 | 1633230 |
| 405 | 2019-09-11 | 524 | -6 | 538 | 520 | 530 | 13 | 2172 | 1139820 |
| 406 | 2019-09-09 | 534 | -18 | 545 | 532 | 552 | 18 | 1995 | 1071440 |
| 407 | 2019-09-08 | 552 | -14 | 555 | 542 | 566 | 22 | 1482 | 811315 |
| 408 | 2019-09-05 | 566 | -13 | 580 | 555 | 579 | 16 | 1430 | 798390 |
| 409 | 2019-09-04 | 579 | -1 | 579 | 569 | 580 | 2 | 220 | 125380 |
| 410 | 2019-09-03 | 580 | 16 | 580 | 552 | 564 | 24 | 2510 | 1411870 |
| 411 | 2019-09-02 | 564 | 16 | 564 | 541 | 548 | 13 | 1080 | 592010 |
| 412 | 2019-09-01 | 548 | -32 | 570 | 544 | 580 | 18 | 1950 | 1082310 |
| 413 | 2019-08-29 | 580 | 2 | 580 | 567 | 578 | 8 | 838 | 479034 |
| 414 | 2019-08-28 | 578 | 0 | 578 | 578 | 578 | 1 | 42 | 24276 |
| 415 | 2019-08-27 | 578 | -11 | 589 | 578 | 589 | 16 | 861 | 499031 |
| 416 | 2019-08-26 | 589 | -4 | 589 | 580 | 593 | 11 | 1226 | 717390 |
| 417 | 2019-08-25 | 593 | -1 | 593 | 593 | 594 | 1 | 100 | 59300 |
| 418 | 2019-08-22 | 594 | 9 | 594 | 587 | 585 | 4 | 104 | 61118 |
| 419 | 2019-08-21 | 585 | -1 | 585 | 585 | 586 | 4 | 832 | 486720 |
| 420 | 2019-08-20 | 586 | -19 | 605 | 586 | 605 | 9 | 538 | 319000 |
| 421 | 2019-08-19 | 605 | 16 | 605 | 579 | 589 | 16 | 3449 | 2020240 |
| 422 | 2019-08-18 | 589 | -11 | 599 | 589 | 600 | 7 | 913 | 539613 |
| 423 | 2019-08-14 | 600 | 0 | 600 | 588 | 600 | 14 | 2862 | 1691730 |
| 424 | 2019-08-13 | 600 | -12 | 610 | 600 | 612 | 11 | 709 | 428142 |
| 425 | 2019-08-12 | 612 | 11 | 612 | 612 | 601 | 1 | 10 | 6120 |
| 426 | 2019-08-11 | 601 | 8 | 625 | 601 | 593 | 5 | 178 | 108990 |
| 427 | 2019-08-08 | 593 | -12 | 595 | 593 | 605 | 5 | 654 | 388382 |
| 428 | 2019-08-07 | 605 | 15 | 605 | 590 | 590 | 4 | 171 | 102558 |
| 429 | 2019-08-06 | 590 | -10 | 592 | 590 | 600 | 9 | 2005 | 1183600 |
| 430 | 2019-08-05 | 600 | -17 | 606 | 600 | 617 | 19 | 1583 | 953732 |
| 431 | 2019-08-04 | 617 | 12 | 617 | 617 | 605 | 1 | 11 | 6787 |
| 432 | 2019-08-01 | 605 | -3 | 617 | 605 | 608 | 8 | 965 | 587563 |
| 433 | 2019-07-31 | 608 | 3 | 614 | 605 | 605 | 6 | 443 | 270015 |
| 434 | 2019-07-30 | 605 | -5 | 609 | 603 | 610 | 12 | 1029 | 622257 |
| 435 | 2019-07-29 | 610 | 0 | 610 | 606 | 610 | 6 | 276 | 167544 |
| 436 | 2019-07-28 | 610 | 0 | 610 | 602 | 610 | 5 | 814 | 490438 |
| 437 | 2019-07-25 | 610 | -24 | 628 | 610 | 634 | 33 | 10421 | 6449210 |
| 438 | 2019-07-24 | 634 | 21 | 634 | 625 | 613 | 8 | 547 | 344033 |
| 439 | 2019-07-23 | 613 | 2 | 627 | 613 | 611 | 12 | 1682 | 1039000 |
| 440 | 2019-07-22 | 611 | 6 | 617 | 611 | 605 | 6 | 654 | 401438 |
| 441 | 2019-07-21 | 605 | -11 | 610 | 604 | 616 | 8 | 1155 | 698465 |
| 442 | 2019-07-18 | 616 | -10 | 630 | 616 | 626 | 15 | 5839 | 3632220 |
| 443 | 2019-07-17 | 626 | 19 | 626 | 610 | 607 | 19 | 22372 | 13875500 |
| 444 | 2019-07-16 | 607 | -6 | 643 | 607 | 613 | 8 | 160 | 98210 |
| 445 | 2019-07-15 | 613 | 8 | 617 | 605 | 605 | 8 | 5336 | 3283340 |
| 446 | 2019-07-14 | 605 | -1 | 616 | 605 | 606 | 12 | 502 | 304282 |
| 447 | 2019-07-11 | 606 | -4 | 606 | 605 | 610 | 5 | 1853 | 1122420 |
| 448 | 2019-07-10 | 610 | -8 | 615 | 606 | 618 | 6 | 489 | 299319 |
| 449 | 2019-07-09 | 618 | 6 | 619 | 607 | 612 | 11 | 6555 | 4041990 |
| 450 | 2019-07-08 | 612 | 5 | 618 | 612 | 607 | 4 | 720 | 443700 |
| 451 | 2019-07-07 | 607 | -8 | 615 | 607 | 615 | 13 | 2245 | 1365970 |
| 452 | 2019-07-04 | 615 | -7 | 630 | 615 | 622 | 22 | 2891 | 1796510 |
| 453 | 2019-07-03 | 622 | 0 | 629 | 618 | 622 | 26 | 7560 | 4711840 |
| 454 | 2019-07-02 | 622 | 2 | 622 | 609 | 620 | 11 | 2001 | 1242240 |
| 455 | 2019-07-01 | 620 | -13 | 639 | 611 | 633 | 14 | 1579 | 980154 |
| 456 | 2019-06-30 | 633 | -3 | 637 | 610 | 636 | 10 | 2066 | 1265800 |
| 457 | 2019-06-27 | 636 | 10 | 636 | 617 | 626 | 21 | 1348 | 834234 |
| 458 | 2019-06-26 | 626 | -4 | 628 | 626 | 630 | 8 | 983 | 616734 |
| 459 | 2019-06-25 | 630 | -5 | 639 | 630 | 635 | 10 | 5755 | 3651430 |
| 460 | 2019-06-24 | 635 | 4 | 640 | 625 | 631 | 18 | 3251 | 2052940 |
| 461 | 2019-06-23 | 631 | -5 | 636 | 613 | 636 | 17 | 2309 | 1450500 |
| 462 | 2019-06-20 | 636 | 9 | 636 | 620 | 627 | 7 | 1695 | 1058010 |
| 463 | 2019-06-19 | 627 | -3 | 635 | 626 | 630 | 17 | 5048 | 3181330 |
| 464 | 2019-06-18 | 630 | -4 | 638 | 630 | 634 | 4 | 548 | 345824 |
| 465 | 2019-06-17 | 634 | -6 | 640 | 634 | 640 | 12 | 2286 | 1453850 |
| 466 | 2019-06-16 | 640 | -10 | 640 | 635 | 650 | 14 | 3947 | 2513460 |
| 467 | 2019-06-13 | 650 | 1 | 650 | 640 | 649 | 12 | 6532 | 4204970 |
| 468 | 2019-06-12 | 649 | 3 | 658 | 638 | 646 | 26 | 2944 | 1891400 |
| 469 | 2019-06-11 | 646 | 2 | 647 | 640 | 644 | 24 | 7573 | 4868750 |
| 470 | 2019-06-10 | 644 | 2 | 645 | 635 | 642 | 18 | 7040 | 4510260 |
| 471 | 2019-06-06 | 642 | 1 | 669 | 640 | 641 | 57 | 21078 | 13689900 |
| 472 | 2019-06-04 | 641 | 12 | 641 | 622 | 629 | 23 | 10516 | 6625470 |
| 473 | 2019-06-03 | 629 | -30 | 647 | 629 | 659 | 30 | 5390 | 3435360 |
| 474 | 2019-06-02 | 659 | 5 | 664 | 641 | 654 | 43 | 14775 | 9620540 |
| 475 | 2019-05-30 | 654 | -16 | 690 | 640 | 670 | 73 | 21530 | 14015400 |
| 476 | 2019-05-29 | 670 | 13 | 675 | 644 | 657 | 82 | 22732 | 14858800 |
| 477 | 2019-05-28 | 657 | -13 | 665 | 657 | 670 | 22 | 9251 | 6104960 |
| 478 | 2019-05-27 | 670 | 8 | 675 | 650 | 662 | 36 | 4951 | 3310170 |
| 479 | 2019-05-26 | 662 | -33 | 683 | 658 | 695 | 56 | 10091 | 6746550 |
| 480 | 2019-05-23 | 695 | 10 | 711 | 675 | 685 | 122 | 31729 | 21827100 |
| 481 | 2019-05-22 | 685 | 37 | 690 | 651 | 648 | 201 | 49833 | 33788500 |
| 482 | 2019-05-21 | 648 | 10 | 649 | 638 | 638 | 35 | 6674 | 4294700 |
| 483 | 2019-05-20 | 638 | 8 | 659 | 630 | 630 | 67 | 12105 | 7750380 |
| 484 | 2019-05-19 | 630 | -15 | 656 | 630 | 645 | 61 | 15576 | 9902980 |
| 485 | 2019-05-16 | 645 | 5 | 654 | 628 | 640 | 77 | 17428 | 11165100 |
| 486 | 2019-05-15 | 640 | -23 | 665 | 637 | 663 | 93 | 16959 | 10995500 |
| 487 | 2019-05-14 | 663 | 40 | 663 | 611 | 623 | 101 | 24999 | 15880100 |
| 488 | 2019-05-13 | 623 | -8 | 644 | 613 | 631 | 99 | 22797 | 14176700 |
| 489 | 2019-05-12 | 631 | 51 | 631 | 576 | 580 | 177 | 48659 | 29701700 |
| 490 | 2019-05-09 | 580 | 0 | 599 | 567 | 580 | 46 | 13637 | 7979050 |
| 491 | 2019-05-08 | 580 | -5 | 585 | 568 | 585 | 36 | 12762 | 7388120 |
| 492 | 2019-05-07 | 585 | 37 | 590 | 545 | 548 | 79 | 15743 | 9123120 |
| 493 | 2019-05-06 | 548 | 8 | 548 | 531 | 540 | 32 | 8282 | 4477660 |
| 494 | 2019-05-05 | 540 | 8 | 548 | 530 | 532 | 28 | 7488 | 4020290 |
| 495 | 2019-05-02 | 532 | 14 | 532 | 508 | 518 | 44 | 31316 | 16160900 |
| 496 | 2019-04-30 | 518 | -6 | 525 | 506 | 524 | 43 | 12567 | 6433020 |
| 497 | 2019-04-29 | 524 | 24 | 524 | 503 | 500 | 42 | 16254 | 8250950 |
| 498 | 2019-04-28 | 500 | 13 | 513 | 490 | 487 | 46 | 25298 | 12752000 |
| 499 | 2019-04-25 | 487 | 9 | 503 | 480 | 478 | 27 | 4204 | 2070440 |
| 500 | 2019-04-24 | 478 | 20 | 486 | 467 | 458 | 19 | 2971 | 1419690 |
| 501 | 2019-04-23 | 458 | -3 | 458 | 452 | 461 | 2 | 110 | 49780 |
| 502 | 2019-04-22 | 461 | -9 | 477 | 461 | 470 | 13 | 4497 | 2114080 |
| 503 | 2019-04-21 | 470 | 10 | 470 | 451 | 460 | 12 | 3117 | 1436560 |
| 504 | 2019-04-18 | 460 | 8 | 460 | 457 | 452 | 6 | 821 | 376812 |
| 505 | 2019-04-17 | 452 | 2 | 455 | 446 | 450 | 8 | 1145 | 517276 |
| 506 | 2019-04-16 | 450 | -6 | 465 | 450 | 456 | 7 | 755 | 344405 |
| 507 | 2019-04-15 | 456 | 16 | 456 | 440 | 440 | 10 | 655 | 296375 |
| 508 | 2019-04-11 | 440 | -8 | 448 | 435 | 448 | 11 | 1078 | 473302 |
| 509 | 2019-04-10 | 448 | -1 | 448 | 433 | 449 | 4 | 167 | 73366 |
| 510 | 2019-04-09 | 449 | -1 | 449 | 441 | 450 | 3 | 247 | 109647 |
| 511 | 2019-04-08 | 450 | -4 | 463 | 450 | 454 | 7 | 3125 | 1411580 |
| 512 | 2019-04-07 | 454 | 16 | 454 | 438 | 438 | 14 | 1764 | 783249 |
| 513 | 2019-04-04 | 438 | -3 | 444 | 433 | 441 | 7 | 627 | 276653 |
| 514 | 2019-04-03 | 441 | 1 | 444 | 437 | 440 | 12 | 1053 | 463181 |
| 515 | 2019-04-02 | 440 | 0 | 440 | 432 | 440 | 8 | 1160 | 509200 |
| 516 | 2019-04-01 | 440 | 10 | 440 | 428 | 430 | 5 | 1027 | 441790 |
| 517 | 2019-03-31 | 430 | -6 | 435 | 429 | 436 | 8 | 482 | 207468 |
| 518 | 2019-03-28 | 436 | 10 | 436 | 420 | 426 | 9 | 1875 | 804568 |
| 519 | 2019-03-27 | 426 | -9 | 434 | 426 | 435 | 6 | 1510 | 645664 |
| 520 | 2019-03-26 | 435 | 1 | 438 | 429 | 434 | 8 | 1159 | 497886 |
| 521 | 2019-03-25 | 434 | 3 | 434 | 426 | 431 | 6 | 1036 | 443194 |
| 522 | 2019-03-24 | 431 | -5 | 431 | 430 | 436 | 9 | 561 | 241513 |
| 523 | 2019-03-21 | 436 | 0 | 436 | 428 | 436 | 7 | 477 | 204736 |
| 524 | 2019-03-17 | 436 | 5 | 439 | 435 | 431 | 5 | 380 | 166278 |
| 525 | 2019-03-14 | 431 | -8 | 433 | 430 | 439 | 6 | 421 | 181690 |
| 526 | 2019-03-13 | 439 | -3 | 442 | 434 | 442 | 8 | 1295 | 562980 |
| 527 | 2019-03-12 | 442 | 5 | 442 | 435 | 437 | 7 | 1603 | 702476 |
| 528 | 2019-03-11 | 437 | 8 | 445 | 429 | 429 | 7 | 203 | 88255 |
| 529 | 2019-03-07 | 429 | 8 | 429 | 415 | 421 | 6 | 581 | 245641 |
| 530 | 2019-03-06 | 421 | 6 | 421 | 410 | 415 | 10 | 768 | 317473 |
| 531 | 2019-03-05 | 415 | 0 | 415 | 407 | 415 | 6 | 692 | 287100 |
| 532 | 2019-03-03 | 415 | -3 | 426 | 415 | 418 | 7 | 961 | 399428 |
| 533 | 2019-02-27 | 418 | 8 | 418 | 408 | 410 | 9 | 572 | 233907 |
| 534 | 2019-02-26 | 410 | -12 | 422 | 410 | 422 | 9 | 596 | 246308 |
| 535 | 2019-02-25 | 422 | 8 | 422 | 414 | 414 | 1 | 50 | 21100 |
| 536 | 2019-02-24 | 414 | -18 | 432 | 413 | 432 | 11 | 1156 | 479978 |
| 537 | 2019-02-20 | 432 | 4 | 432 | 428 | 428 | 1 | 13 | 5616 |
| 538 | 2019-02-19 | 428 | 16 | 428 | 410 | 412 | 10 | 1384 | 576947 |
| 539 | 2019-02-18 | 412 | -6 | 419 | 412 | 418 | 3 | 592 | 244198 |
| 540 | 2019-02-17 | 418 | 4 | 422 | 414 | 414 | 6 | 526 | 219832 |
| 541 | 2019-02-14 | 414 | -6 | 420 | 414 | 420 | 2 | 28 | 11592 |
| 542 | 2019-02-13 | 420 | -5 | 425 | 420 | 425 | 3 | 137 | 57975 |
| 543 | 2019-02-12 | 425 | -5 | 430 | 425 | 430 | 1 | 200 | 85000 |
| 544 | 2019-02-11 | 430 | 0 | 430 | 430 | 430 | 3 | 135 | 58050 |
| 545 | 2019-02-10 | 430 | -4 | 434 | 430 | 434 | 5 | 211 | 90766 |
| 546 | 2019-02-07 | 434 | 1 | 434 | 425 | 433 | 8 | 699 | 298870 |
| 547 | 2019-02-06 | 433 | 0 | 433 | 433 | 433 | 1 | 200 | 86600 |
| 548 | 2019-02-05 | 433 | 3 | 434 | 429 | 430 | 11 | 2089 | 899759 |
| 549 | 2019-02-04 | 430 | -5 | 440 | 430 | 435 | 9 | 1202 | 518806 |
| 550 | 2019-02-03 | 435 | 2 | 440 | 432 | 433 | 7 | 826 | 359568 |
| 551 | 2019-01-31 | 433 | -12 | 445 | 432 | 445 | 9 | 1232 | 535898 |
| 552 | 2019-01-30 | 445 | 7 | 445 | 430 | 438 | 12 | 4661 | 2017510 |
| 553 | 2019-01-28 | 438 | -4 | 445 | 438 | 442 | 8 | 2432 | 1068610 |
| 554 | 2019-01-27 | 442 | 1 | 443 | 436 | 441 | 7 | 5668 | 2504130 |
| 555 | 2019-01-24 | 441 | -4 | 445 | 441 | 445 | 5 | 236 | 104264 |
| 556 | 2019-01-23 | 445 | 5 | 445 | 435 | 440 | 7 | 1093 | 482493 |
| 557 | 2019-01-22 | 440 | -2 | 449 | 440 | 442 | 5 | 1332 | 587718 |
| 558 | 2019-01-21 | 442 | -9 | 451 | 442 | 451 | 3 | 150 | 66300 |
| 559 | 2019-01-16 | 451 | -3 | 454 | 451 | 454 | 2 | 100 | 45100 |
| 560 | 2019-01-15 | 454 | 8 | 454 | 446 | 446 | 5 | 222 | 100174 |
| 561 | 2019-01-14 | 446 | 4 | 446 | 442 | 442 | 4 | 564 | 251043 |
| 562 | 2019-01-13 | 442 | 0 | 442 | 442 | 442 | 1 | 20 | 8840 |
| 563 | 2019-01-10 | 442 | -3 | 452 | 441 | 445 | 5 | 226 | 100087 |
| 564 | 2019-01-09 | 445 | 2 | 448 | 443 | 443 | 10 | 1823 | 812915 |
| 565 | 2019-01-08 | 443 | 1 | 443 | 440 | 442 | 5 | 457 | 201956 |
| 566 | 2019-01-07 | 442 | 6 | 444 | 436 | 436 | 5 | 724 | 320412 |
| 567 | 2019-01-06 | 436 | 0 | 436 | 436 | 436 | 7 | 466 | 203176 |
| 568 | 2019-01-03 | 436 | 2 | 445 | 434 | 434 | 17 | 3440 | 1508970 |
| 569 | 2019-01-02 | 434 | -1 | 435 | 434 | 435 | 1 | 37 | 16058 |
| 570 | 2019-01-01 | 435 | -2 | 440 | 435 | 437 | 9 | 1182 | 516955 |
| 571 | 2018-12-31 | 437 | -8 | 445 | 437 | 445 | 3 | 187 | 81719 |
| 572 | 2018-12-30 | 445 | -1 | 446 | 439 | 446 | 17 | 1666 | 736639 |
| 573 | 2018-12-27 | 446 | -10 | 465 | 446 | 456 | 11 | 3570 | 1631150 |
| 574 | 2018-12-26 | 456 | 24 | 456 | 432 | 432 | 13 | 2333 | 1042020 |
| 575 | 2018-12-25 | 432 | -6 | 440 | 432 | 438 | 5 | 695 | 301540 |
| 576 | 2018-12-24 | 438 | -21 | 476 | 438 | 459 | 11 | 1905 | 863030 |
| 577 | 2018-12-23 | 459 | 7 | 459 | 435 | 452 | 10 | 955 | 424062 |
| 578 | 2018-12-17 | 452 | 7 | 452 | 440 | 445 | 3 | 751 | 331290 |
| 579 | 2018-12-16 | 445 | 16 | 445 | 429 | 429 | 5 | 1420 | 630260 |
| 580 | 2018-12-11 | 430 | 4 | 430 | 426 | 426 | 1 | 100 | 43000 |
| 581 | 2018-12-10 | 426 | 8 | 426 | 418 | 418 | 2 | 210 | 87860 |
| 582 | 2018-12-06 | 418 | 7 | 418 | 411 | 411 | 2 | 442 | 183580 |
| 583 | 2018-12-05 | 411 | -7 | 418 | 408 | 418 | 9 | 3093 | 1273670 |
| 584 | 2018-12-04 | 418 | -4 | 422 | 418 | 422 | 7 | 2830 | 1184450 |
| 585 | 2018-12-03 | 422 | 3 | 422 | 419 | 419 | 2 | 120 | 50600 |
| 586 | 2018-12-02 | 419 | -3 | 422 | 414 | 422 | 9 | 1955 | 812415 |
| 587 | 2018-11-28 | 431 | -4 | 435 | 430 | 435 | 7 | 320 | 137617 |
| 588 | 2018-11-27 | 435 | 0 | 435 | 428 | 435 | 5 | 1170 | 504600 |
| 589 | 2018-11-25 | 430 | -8 | 438 | 430 | 438 | 6 | 1257 | 540510 |
| 590 | 2018-11-22 | 438 | -2 | 440 | 435 | 440 | 5 | 558 | 244764 |
| 591 | 2018-11-20 | 440 | -1 | 441 | 440 | 441 | 3 | 1000 | 440000 |
| 592 | 2018-11-19 | 441 | -9 | 450 | 441 | 450 | 4 | 750 | 330750 |
| 593 | 2018-11-18 | 450 | -1 | 451 | 440 | 451 | 7 | 950 | 422400 |
| 594 | 2018-11-15 | 451 | -5 | 460 | 451 | 456 | 2 | 85 | 38650 |
| 595 | 2018-11-14 | 456 | 15 | 456 | 441 | 441 | 8 | 800 | 356940 |
| 596 | 2018-11-13 | 441 | 14 | 441 | 427 | 427 | 6 | 1088 | 473008 |
| 597 | 2018-11-12 | 427 | 8 | 430 | 419 | 419 | 3 | 150 | 64200 |
| 598 | 2018-11-11 | 419 | -19 | 438 | 419 | 438 | 4 | 1000 | 428650 |
| 599 | 2018-11-05 | 438 | -4 | 438 | 438 | 442 | 1 | 10 | 4380 |
| 600 | 2018-11-04 | 442 | 0 | 445 | 441 | 442 | 5 | 694 | 308631 |
| 601 | 2018-11-01 | 442 | 0 | 450 | 435 | 442 | 7 | 1331 | 588586 |
| 602 | 2018-10-31 | 442 | 5 | 452 | 442 | 437 | 12 | 5187 | 2300150 |
| 603 | 2018-10-29 | 437 | 2 | 437 | 437 | 435 | 2 | 65 | 28405 |
| 604 | 2018-10-28 | 435 | -15 | 442 | 435 | 450 | 10 | 689 | 302760 |
| 605 | 2018-10-25 | 450 | -11 | 452 | 450 | 461 | 4 | 7000 | 3154000 |
| 606 | 2018-10-24 | 461 | 25 | 461 | 444 | 436 | 7 | 660 | 297610 |
| 607 | 2018-10-23 | 436 | 0 | 436 | 436 | 436 | 2 | 256 | 111616 |
| 608 | 2018-10-22 | 436 | -4 | 440 | 436 | 440 | 4 | 1012 | 445232 |
| 609 | 2018-10-15 | 440 | -3 | 449 | 440 | 443 | 4 | 200 | 88780 |
| 610 | 2018-10-14 | 443 | 13 | 443 | 435 | 430 | 4 | 1110 | 485930 |
| 611 | 2018-10-11 | 430 | -5 | 450 | 430 | 435 | 7 | 3288 | 1472100 |
| 612 | 2018-10-10 | 435 | 0 | 436 | 430 | 435 | 11 | 1759 | 763065 |
| 613 | 2018-10-09 | 435 | -5 | 446 | 435 | 440 | 14 | 2641 | 1163380 |
| 614 | 2018-10-08 | 440 | 10 | 440 | 423 | 430 | 5 | 322 | 138694 |
| 615 | 2018-10-07 | 430 | -21 | 444 | 427 | 451 | 21 | 5171 | 2235610 |
| 616 | 2018-10-04 | 519 | 5 | 525 | 510 | 514 | 59 | 6946 | 3577210 |
| 617 | 2018-10-03 | 514 | -4 | 525 | 511 | 518 | 25 | 4349 | 2238820 |
| 618 | 2018-10-02 | 518 | -2 | 525 | 516 | 520 | 6 | 1611 | 842200 |
| 619 | 2018-10-01 | 520 | -10 | 534 | 520 | 530 | 23 | 2580 | 1346760 |
| 620 | 2018-09-30 | 530 | -15 | 540 | 530 | 545 | 14 | 1330 | 708189 |
| 621 | 2018-09-27 | 545 | 9 | 546 | 540 | 536 | 4 | 316 | 172165 |
| 622 | 2018-09-26 | 536 | -4 | 558 | 536 | 540 | 47 | 15630 | 8554270 |
| 623 | 2018-09-25 | 540 | 14 | 550 | 531 | 529 | 34 | 6406 | 3452900 |
| 624 | 2018-09-23 | 529 | 5 | 530 | 521 | 524 | 9 | 1388 | 727562 |
| 625 | 2018-09-20 | 524 | -1 | 535 | 524 | 525 | 9 | 2552 | 1349360 |
| 626 | 2018-09-18 | 525 | -5 | 525 | 521 | 530 | 7 | 2770 | 1453490 |
| 627 | 2018-09-17 | 530 | 5 | 531 | 520 | 525 | 15 | 2739 | 1441590 |
| 628 | 2018-09-16 | 525 | 7 | 525 | 519 | 518 | 11 | 3700 | 1934750 |
| 629 | 2018-09-13 | 518 | -2 | 525 | 510 | 520 | 24 | 7857 | 4070890 |
| 630 | 2018-09-12 | 520 | 2 | 524 | 514 | 518 | 4 | 2520 | 1301980 |
| 631 | 2018-09-11 | 518 | 9 | 518 | 510 | 509 | 7 | 625 | 318870 |
| 632 | 2018-09-10 | 509 | -8 | 510 | 501 | 517 | 10 | 975 | 494408 |
| 633 | 2018-09-09 | 517 | -2 | 517 | 517 | 519 | 1 | 19 | 9823 |
| 634 | 2018-09-06 | 519 | -3 | 530 | 517 | 522 | 35 | 4560 | 2375650 |
| 635 | 2018-09-05 | 522 | 8 | 531 | 519 | 514 | 17 | 3190 | 1675330 |
| 636 | 2018-09-04 | 514 | -1 | 515 | 509 | 515 | 11 | 1191 | 607442 |
| 637 | 2018-09-03 | 515 | -4 | 519 | 509 | 519 | 19 | 2748 | 1411120 |
| 638 | 2018-09-02 | 519 | 9 | 519 | 505 | 510 | 11 | 1235 | 630993 |
| 639 | 2018-08-30 | 510 | 7 | 510 | 503 | 503 | 12 | 4419 | 2245370 |
| 640 | 2018-08-29 | 503 | 0 | 503 | 495 | 503 | 6 | 549 | 274509 |
| 641 | 2018-08-28 | 503 | 7 | 503 | 493 | 496 | 3 | 530 | 265990 |
| 642 | 2018-08-26 | 496 | -4 | 496 | 495 | 500 | 2 | 515 | 255425 |
| 643 | 2018-08-23 | 500 | 3 | 506 | 500 | 497 | 7 | 380 | 190620 |
| 644 | 2018-08-22 | 497 | -3 | 507 | 497 | 500 | 8 | 1888 | 941840 |
| 645 | 2018-08-21 | 500 | -10 | 510 | 500 | 510 | 10 | 891 | 446190 |
| 646 | 2018-08-20 | 510 | 3 | 511 | 500 | 507 | 16 | 2885 | 1452700 |
| 647 | 2018-08-19 | 507 | 7 | 519 | 507 | 500 | 14 | 2940 | 1496440 |
| 648 | 2018-08-16 | 500 | -10 | 518 | 493 | 510 | 36 | 9013 | 4539900 |
| 649 | 2018-08-15 | 510 | 12 | 520 | 499 | 498 | 12 | 2198 | 1113940 |
| 650 | 2018-08-14 | 498 | 2 | 505 | 495 | 496 | 10 | 1046 | 520730 |
| 651 | 2018-08-13 | 496 | 17 | 496 | 485 | 479 | 13 | 1071 | 526569 |
| 652 | 2018-08-12 | 479 | -15 | 494 | 479 | 494 | 10 | 9357 | 4499910 |
| 653 | 2018-08-09 | 494 | -1 | 494 | 488 | 495 | 9 | 1240 | 606910 |
| 654 | 2018-08-08 | 495 | -8 | 500 | 493 | 503 | 6 | 1650 | 815340 |
| 655 | 2018-08-07 | 503 | 3 | 503 | 496 | 500 | 14 | 2228 | 1112210 |
| 656 | 2018-08-06 | 500 | -3 | 500 | 495 | 503 | 8 | 1823 | 910277 |
| 657 | 2018-08-05 | 503 | 6 | 503 | 490 | 497 | 8 | 2635 | 1298330 |
| 658 | 2018-08-02 | 497 | 0 | 500 | 496 | 497 | 20 | 3201 | 1595170 |
| 659 | 2018-08-01 | 497 | -7 | 500 | 497 | 504 | 8 | 1648 | 821116 |
| 660 | 2018-07-31 | 504 | 1 | 505 | 495 | 503 | 15 | 5604 | 2806000 |
| 661 | 2018-07-30 | 503 | -7 | 510 | 503 | 510 | 7 | 1840 | 925910 |
| 662 | 2018-07-29 | 510 | 0 | 510 | 510 | 510 | 1 | 300 | 153000 |
| 663 | 2018-07-26 | 510 | 10 | 510 | 500 | 500 | 3 | 357 | 181700 |
| 664 | 2018-07-25 | 500 | -1 | 511 | 500 | 501 | 14 | 2591 | 1303890 |
| 665 | 2018-07-24 | 501 | 1 | 520 | 501 | 500 | 7 | 4020 | 2023100 |
| 666 | 2018-07-23 | 500 | 0 | 510 | 500 | 500 | 13 | 3270 | 1642350 |
| 667 | 2018-07-22 | 500 | -3 | 515 | 500 | 503 | 9 | 990 | 497530 |
| 668 | 2018-07-19 | 503 | -7 | 520 | 503 | 510 | 10 | 380 | 191960 |
| 669 | 2018-07-17 | 510 | -11 | 520 | 500 | 521 | 7 | 2000 | 1015300 |
| 670 | 2018-07-16 | 521 | 10 | 521 | 521 | 511 | 1 | 50 | 26050 |
| 671 | 2018-07-15 | 511 | -9 | 530 | 511 | 520 | 4 | 101 | 52246 |
| 672 | 2018-07-12 | 520 | -1 | 520 | 501 | 521 | 9 | 852 | 439462 |
| 673 | 2018-07-11 | 521 | 10 | 531 | 521 | 511 | 5 | 280 | 147550 |
| 674 | 2018-07-10 | 511 | -2 | 523 | 509 | 513 | 8 | 748 | 383752 |
| 675 | 2018-07-09 | 513 | -26 | 529 | 510 | 539 | 20 | 3252 | 1672080 |
| 676 | 2018-07-08 | 539 | 0 | 549 | 539 | 539 | 3 | 158 | 85336 |
| 677 | 2018-07-05 | 539 | 14 | 539 | 515 | 525 | 42 | 9700 | 5096600 |
| 678 | 2018-07-04 | 525 | 20 | 525 | 500 | 505 | 23 | 3277 | 1649380 |
| 679 | 2018-07-03 | 505 | -9 | 510 | 505 | 514 | 9 | 954 | 483676 |
| 680 | 2018-07-02 | 514 | 4 | 515 | 500 | 510 | 4 | 152 | 77164 |
| 681 | 2018-07-01 | 510 | -5 | 510 | 510 | 515 | 1 | 11 | 5610 |
| 682 | 2018-06-28 | 515 | -5 | 516 | 500 | 520 | 10 | 17008 | 8521390 |
| 683 | 2018-06-27 | 520 | 11 | 520 | 512 | 509 | 3 | 250 | 128700 |
| 684 | 2018-06-26 | 509 | -11 | 511 | 500 | 520 | 21 | 3775 | 1898680 |
| 685 | 2018-06-24 | 520 | -3 | 525 | 520 | 523 | 7 | 1172 | 609920 |
| 686 | 2018-06-21 | 523 | 11 | 532 | 522 | 512 | 3 | 300 | 157700 |
| 687 | 2018-06-20 | 512 | -8 | 520 | 510 | 520 | 18 | 8047 | 4125710 |
| 688 | 2018-06-19 | 520 | -9 | 522 | 520 | 529 | 2 | 74 | 38580 |
| 689 | 2018-06-18 | 529 | 3 | 529 | 520 | 526 | 2 | 600 | 315600 |
| 690 | 2018-06-17 | 526 | -16 | 535 | 525 | 542 | 9 | 3223 | 1700240 |
| 691 | 2018-06-14 | 542 | -1 | 553 | 532 | 543 | 11 | 1735 | 933200 |
| 692 | 2018-06-13 | 543 | -2 | 555 | 535 | 545 | 12 | 1610 | 871310 |
| 693 | 2018-06-12 | 545 | 15 | 545 | 510 | 530 | 21 | 4099 | 2131460 |
| 694 | 2018-06-11 | 530 | 9 | 540 | 511 | 521 | 19 | 4479 | 2339180 |
| 695 | 2018-06-10 | 521 | -20 | 532 | 521 | 541 | 7 | 1010 | 533900 |
| 696 | 2018-06-07 | 541 | -9 | 551 | 541 | 550 | 4 | 700 | 382600 |
| 697 | 2018-06-06 | 550 | 10 | 561 | 543 | 540 | 15 | 3900 | 2149470 |
| 698 | 2018-06-04 | 540 | -8 | 558 | 530 | 548 | 12 | 1517 | 826888 |
| 699 | 2018-06-03 | 548 | -22 | 559 | 548 | 570 | 33 | 5962 | 3281420 |
| 700 | 2018-05-31 | 570 | -7 | 587 | 570 | 577 | 8 | 1004 | 579556 |
| 701 | 2018-05-30 | 577 | -11 | 605 | 577 | 588 | 17 | 3884 | 2277230 |
| 702 | 2018-05-29 | 588 | -1 | 600 | 588 | 589 | 2 | 20 | 11880 |
| 703 | 2018-05-28 | 589 | 25 | 589 | 553 | 564 | 24 | 4598 | 2609420 |
| 704 | 2018-05-27 | 564 | -8 | 570 | 556 | 572 | 15 | 2217 | 1245930 |
| 705 | 2018-05-24 | 572 | -3 | 575 | 571 | 575 | 10 | 1110 | 634940 |
| 706 | 2018-05-23 | 575 | 0 | 575 | 574 | 575 | 5 | 2615 | 1501620 |
| 707 | 2018-05-22 | 575 | 1 | 575 | 570 | 574 | 6 | 3181 | 1828340 |
| 708 | 2018-05-21 | 574 | 1 | 574 | 566 | 573 | 16 | 2506 | 1426350 |
| 709 | 2018-05-20 | 573 | 0 | 595 | 573 | 573 | 16 | 1810 | 1048140 |
| 710 | 2018-05-17 | 573 | -11 | 595 | 573 | 584 | 8 | 1275 | 733835 |
| 711 | 2018-05-16 | 584 | 17 | 584 | 575 | 567 | 10 | 1260 | 728637 |
| 712 | 2018-05-15 | 567 | -11 | 589 | 567 | 578 | 7 | 1560 | 888680 |
| 713 | 2018-05-14 | 578 | -2 | 580 | 570 | 580 | 8 | 1379 | 793816 |
| 714 | 2018-05-10 | 580 | -7 | 596 | 576 | 587 | 9 | 6717 | 3977890 |
| 715 | 2018-05-09 | 587 | -13 | 610 | 587 | 600 | 7 | 2771 | 1654610 |
| 716 | 2018-05-08 | 600 | 28 | 600 | 570 | 572 | 13 | 4028 | 2341870 |
| 717 | 2018-05-07 | 572 | -28 | 605 | 572 | 600 | 15 | 1811 | 1047820 |
| 718 | 2018-05-06 | 600 | 2 | 600 | 587 | 598 | 6 | 161 | 95230 |
| 719 | 2018-05-03 | 598 | -2 | 612 | 590 | 600 | 40 | 24396 | 14475400 |
| 720 | 2018-05-02 | 600 | 11 | 600 | 578 | 589 | 5 | 931 | 546929 |
| 721 | 2018-04-29 | 589 | 11 | 589 | 580 | 578 | 5 | 1070 | 627690 |
| 722 | 2018-04-26 | 578 | -31 | 620 | 578 | 609 | 13 | 3727 | 2186580 |
| 723 | 2018-04-25 | 609 | -9 | 622 | 600 | 618 | 13 | 5100 | 3136190 |
| 724 | 2018-04-24 | 618 | -12 | 620 | 606 | 630 | 35 | 8783 | 5369100 |
| 725 | 2018-04-23 | 630 | -10 | 652 | 595 | 640 | 66 | 15017 | 9291900 |
| 726 | 2018-04-22 | 640 | 32 | 640 | 609 | 608 | 49 | 20167 | 12561400 |
| 727 | 2018-04-19 | 608 | 8 | 623 | 599 | 600 | 38 | 6323 | 3822270 |
| 728 | 2018-04-18 | 600 | -3 | 634 | 585 | 603 | 46 | 11240 | 6878050 |
| 729 | 2018-04-17 | 603 | 48 | 608 | 555 | 555 | 48 | 9477 | 5573660 |
| 730 | 2018-04-16 | 555 | 35 | 562 | 530 | 520 | 27 | 6651 | 3626020 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-09 | 4 | 8 |
| 2 | 2021-08 | 3 | 17 |
| 3 | 2021-07 | 8 | 8 |
| 4 | 2021-06 | 3 | 4 |
| 5 | 2021-05 | 10 | 11 |
| 6 | 2021-04 | 4 | 15 |
| 7 | 2021-03 | 7 | 13 |
| 8 | 2021-02 | 8 | 12 |
| 9 | 2021-01 | 11 | 9 |
| 10 | 2020-12 | 11 | 12 |
| 11 | 2020-11 | 8 | 11 |
| 12 | 2020-10 | 8 | 10 |
| 13 | 2020-09 | 11 | 10 |
| 14 | 2020-08 | 9 | 12 |
| 15 | 2020-07 | 12 | 9 |
| 16 | 2020-06 | 0 | 1 |
| 17 | 2020-03 | 3 | 11 |
| 18 | 2020-02 | 11 | 9 |
| 19 | 2020-01 | 12 | 10 |
| 20 | 2019-12 | 12 | 11 |
| 21 | 2019-11 | 5 | 14 |
| 22 | 2019-10 | 6 | 8 |
| 23 | 2019-09 | 8 | 13 |
| 24 | 2019-08 | 7 | 13 |
| 25 | 2019-07 | 9 | 14 |
| 26 | 2019-06 | 10 | 9 |
| 27 | 2019-05 | 13 | 8 |
| 28 | 2019-04 | 11 | 10 |
| 29 | 2019-03 | 8 | 8 |
| 30 | 2019-02 | 8 | 10 |
| 31 | 2019-01 | 9 | 11 |
| 32 | 2018-12 | 8 | 8 |
| 33 | 2018-11 | 3 | 12 |
| 34 | 2018-10 | 6 | 12 |
| 35 | 2018-09 | 9 | 10 |
| 36 | 2018-08 | 10 | 11 |
| 37 | 2018-07 | 8 | 14 |
| 38 | 2018-06 | 6 | 12 |
| 39 | 2018-05 | 7 | 14 |
| 40 | 2018-04 | 5 | 5 |
| S.N | Total | 311 | 419 |
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 | # |
|---|