Nepal Stock Information
Stock Information and Tools
Oriental Hotels Limited
| 52 Week High | 695, Low 410 |
| Closing Avg | 574.98 |
| Weighted Avg | 628.44 |
| LTP | 440(-4) |
| Listed Shares | 1,07,43,720 |
| Paid Up Capital | 1,07,43,72,000 |
| Market Capitalization | 4,82,39,30,280 |
| Net Profit |
| EPS(Published) |
| EPS(Normal) |
| PE |
| PE (current) |
| Bonus Last Year | 5 |
| Cash Dividend | 10.79 |
| Right Share |
| Net Worth |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-11-14 | 440 | -4 | 445 | 440 | 444 | 14 | 1480 | 654860 |
| 2 | 2019-11-13 | 444 | -6 | 447 | 444 | 450 | 3 | 82 | 36534 |
| 3 | 2019-11-12 | 450 | 1 | 473 | 449 | 449 | 5 | 730 | 328500 |
| 4 | 2019-11-11 | 449 | -1 | 473 | 449 | 450 | 15 | 1259 | 574033 |
| 5 | 2019-11-10 | 450 | 2 | 450 | 443 | 448 | 12 | 1596 | 708860 |
| 6 | 2019-11-07 | 448 | -21 | 469 | 448 | 469 | 7 | 700 | 315756 |
| 7 | 2019-11-06 | 469 | -9 | 470 | 469 | 478 | 3 | 62 | 29088 |
| 8 | 2019-11-05 | 478 | -1 | 479 | 470 | 479 | 6 | 235 | 110775 |
| 9 | 2019-11-03 | 479 | 1 | 479 | 479 | 478 | 1 | 10 | 4790 |
| 10 | 2019-10-31 | 478 | 5 | 490 | 473 | 473 | 8 | 220 | 105400 |
| 11 | 2019-10-24 | 473 | 8 | 475 | 466 | 465 | 6 | 318 | 150104 |
| 12 | 2019-10-23 | 465 | 24 | 465 | 445 | 441 | 7 | 975 | 437155 |
| 13 | 2019-10-22 | 441 | -1 | 450 | 441 | 442 | 11 | 488 | 216043 |
| 14 | 2019-10-21 | 442 | 0 | 450 | 442 | 442 | 3 | 60 | 26600 |
| 15 | 2019-10-20 | 442 | -8 | 458 | 442 | 450 | 12 | 305 | 136670 |
| 16 | 2019-10-17 | 450 | -12 | 460 | 450 | 462 | 9 | 700 | 317580 |
| 17 | 2019-10-16 | 462 | -9 | 469 | 462 | 471 | 3 | 130 | 60430 |
| 18 | 2019-10-15 | 471 | 17.67 | 471 | 462 | 453.33 | 4 | 152 | 70404 |
| 19 | 2019-10-14 | 476 | -25 | 491 | 476 | 501 | 46 | 5324 | 2563750 |
| 20 | 2019-10-10 | 501 | 7 | 503 | 496 | 494 | 3 | 95 | 47520 |
| 21 | 2019-10-03 | 494 | 14 | 494 | 477 | 480 | 15 | 2047 | 986605 |
| 22 | 2019-10-02 | 480 | -17 | 494 | 471 | 497 | 34 | 2659 | 1283620 |
| 23 | 2019-10-01 | 497 | -16 | 505 | 493 | 513 | 37 | 5435 | 2718730 |
| 24 | 2019-09-30 | 513 | 3 | 516 | 513 | 510 | 2 | 600 | 309300 |
| 25 | 2019-09-29 | 510 | -8 | 518 | 510 | 518 | 8 | 1613 | 829348 |
| 26 | 2019-09-26 | 518 | -7 | 520 | 518 | 525 | 3 | 140 | 72660 |
| 27 | 2019-09-25 | 525 | 4 | 530 | 525 | 521 | 4 | 120 | 63090 |
| 28 | 2019-09-24 | 521 | -10 | 532 | 521 | 531 | 7 | 450 | 236120 |
| 29 | 2019-09-23 | 531 | 11 | 550 | 520 | 520 | 7 | 358 | 192136 |
| 30 | 2019-09-22 | 520 | -20 | 535 | 520 | 540 | 4 | 54 | 28480 |
| 31 | 2019-09-19 | 540 | -26 | 566 | 540 | 566 | 36 | 4443 | 2449570 |
| 32 | 2019-09-18 | 566 | 41 | 566 | 524 | 525 | 30 | 2677 | 1457590 |
| 33 | 2019-09-17 | 525 | 28 | 540 | 488 | 497 | 21 | 586 | 306032 |
| 34 | 2019-09-16 | 497 | -19 | 516 | 497 | 516 | 14 | 957 | 482773 |
| 35 | 2019-09-15 | 516 | 3 | 520 | 488 | 513 | 23 | 2028 | 1045340 |
| 36 | 2019-09-12 | 513 | -11 | 534 | 513 | 524 | 32 | 3147 | 1633230 |
| 37 | 2019-09-11 | 524 | -6 | 538 | 520 | 530 | 13 | 2172 | 1139820 |
| 38 | 2019-09-09 | 534 | -18 | 545 | 532 | 552 | 18 | 1995 | 1071440 |
| 39 | 2019-09-08 | 552 | -14 | 555 | 542 | 566 | 22 | 1482 | 811315 |
| 40 | 2019-09-05 | 566 | -13 | 580 | 555 | 579 | 16 | 1430 | 798390 |
| 41 | 2019-09-04 | 579 | -1 | 579 | 569 | 580 | 2 | 220 | 125380 |
| 42 | 2019-09-03 | 580 | 16 | 580 | 552 | 564 | 24 | 2510 | 1411870 |
| 43 | 2019-09-02 | 564 | 16 | 564 | 541 | 548 | 13 | 1080 | 592010 |
| 44 | 2019-09-01 | 548 | -32 | 570 | 544 | 580 | 18 | 1950 | 1082310 |
| 45 | 2019-08-29 | 580 | 2 | 580 | 567 | 578 | 8 | 838 | 479034 |
| 46 | 2019-08-28 | 578 | 0 | 578 | 578 | 578 | 1 | 42 | 24276 |
| 47 | 2019-08-27 | 578 | -11 | 589 | 578 | 589 | 16 | 861 | 499031 |
| 48 | 2019-08-26 | 589 | -4 | 589 | 580 | 593 | 11 | 1226 | 717390 |
| 49 | 2019-08-25 | 593 | -1 | 593 | 593 | 594 | 1 | 100 | 59300 |
| 50 | 2019-08-22 | 594 | 9 | 594 | 587 | 585 | 4 | 104 | 61118 |
| 51 | 2019-08-21 | 585 | -1 | 585 | 585 | 586 | 4 | 832 | 486720 |
| 52 | 2019-08-20 | 586 | -19 | 605 | 586 | 605 | 9 | 538 | 319000 |
| 53 | 2019-08-19 | 605 | 16 | 605 | 579 | 589 | 16 | 3449 | 2020240 |
| 54 | 2019-08-18 | 589 | -11 | 599 | 589 | 600 | 7 | 913 | 539613 |
| 55 | 2019-08-14 | 600 | 0 | 600 | 588 | 600 | 14 | 2862 | 1691730 |
| 56 | 2019-08-13 | 600 | -12 | 610 | 600 | 612 | 11 | 709 | 428142 |
| 57 | 2019-08-12 | 612 | 11 | 612 | 612 | 601 | 1 | 10 | 6120 |
| 58 | 2019-08-11 | 601 | 8 | 625 | 601 | 593 | 5 | 178 | 108990 |
| 59 | 2019-08-08 | 593 | -12 | 595 | 593 | 605 | 5 | 654 | 388382 |
| 60 | 2019-08-07 | 605 | 15 | 605 | 590 | 590 | 4 | 171 | 102558 |
| 61 | 2019-08-06 | 590 | -10 | 592 | 590 | 600 | 9 | 2005 | 1183600 |
| 62 | 2019-08-05 | 600 | -17 | 606 | 600 | 617 | 19 | 1583 | 953732 |
| 63 | 2019-08-04 | 617 | 12 | 617 | 617 | 605 | 1 | 11 | 6787 |
| 64 | 2019-08-01 | 605 | -3 | 617 | 605 | 608 | 8 | 965 | 587563 |
| 65 | 2019-07-31 | 608 | 3 | 614 | 605 | 605 | 6 | 443 | 270015 |
| 66 | 2019-07-30 | 605 | -5 | 609 | 603 | 610 | 12 | 1029 | 622257 |
| 67 | 2019-07-29 | 610 | 0 | 610 | 606 | 610 | 6 | 276 | 167544 |
| 68 | 2019-07-28 | 610 | 0 | 610 | 602 | 610 | 5 | 814 | 490438 |
| 69 | 2019-07-25 | 610 | -24 | 628 | 610 | 634 | 33 | 10421 | 6449210 |
| 70 | 2019-07-24 | 634 | 21 | 634 | 625 | 613 | 8 | 547 | 344033 |
| 71 | 2019-07-23 | 613 | 2 | 627 | 613 | 611 | 12 | 1682 | 1039000 |
| 72 | 2019-07-22 | 611 | 6 | 617 | 611 | 605 | 6 | 654 | 401438 |
| 73 | 2019-07-21 | 605 | -11 | 610 | 604 | 616 | 8 | 1155 | 698465 |
| 74 | 2019-07-18 | 616 | -10 | 630 | 616 | 626 | 15 | 5839 | 3632220 |
| 75 | 2019-07-17 | 626 | 19 | 626 | 610 | 607 | 19 | 22372 | 13875500 |
| 76 | 2019-07-16 | 607 | -6 | 643 | 607 | 613 | 8 | 160 | 98210 |
| 77 | 2019-07-15 | 613 | 8 | 617 | 605 | 605 | 8 | 5336 | 3283340 |
| 78 | 2019-07-14 | 605 | -1 | 616 | 605 | 606 | 12 | 502 | 304282 |
| 79 | 2019-07-11 | 606 | -4 | 606 | 605 | 610 | 5 | 1853 | 1122420 |
| 80 | 2019-07-10 | 610 | -8 | 615 | 606 | 618 | 6 | 489 | 299319 |
| 81 | 2019-07-09 | 618 | 6 | 619 | 607 | 612 | 11 | 6555 | 4041990 |
| 82 | 2019-07-08 | 612 | 5 | 618 | 612 | 607 | 4 | 720 | 443700 |
| 83 | 2019-07-07 | 607 | -8 | 615 | 607 | 615 | 13 | 2245 | 1365970 |
| 84 | 2019-07-04 | 615 | -7 | 630 | 615 | 622 | 22 | 2891 | 1796510 |
| 85 | 2019-07-03 | 622 | 0 | 629 | 618 | 622 | 26 | 7560 | 4711840 |
| 86 | 2019-07-02 | 622 | 2 | 622 | 609 | 620 | 11 | 2001 | 1242240 |
| 87 | 2019-07-01 | 620 | -13 | 639 | 611 | 633 | 14 | 1579 | 980154 |
| 88 | 2019-06-30 | 633 | -3 | 637 | 610 | 636 | 10 | 2066 | 1265800 |
| 89 | 2019-06-27 | 636 | 10 | 636 | 617 | 626 | 21 | 1348 | 834234 |
| 90 | 2019-06-26 | 626 | -4 | 628 | 626 | 630 | 8 | 983 | 616734 |
| 91 | 2019-06-25 | 630 | -5 | 639 | 630 | 635 | 10 | 5755 | 3651430 |
| 92 | 2019-06-24 | 635 | 4 | 640 | 625 | 631 | 18 | 3251 | 2052940 |
| 93 | 2019-06-23 | 631 | -5 | 636 | 613 | 636 | 17 | 2309 | 1450500 |
| 94 | 2019-06-20 | 636 | 9 | 636 | 620 | 627 | 7 | 1695 | 1058010 |
| 95 | 2019-06-19 | 627 | -3 | 635 | 626 | 630 | 17 | 5048 | 3181330 |
| 96 | 2019-06-18 | 630 | -4 | 638 | 630 | 634 | 4 | 548 | 345824 |
| 97 | 2019-06-17 | 634 | -6 | 640 | 634 | 640 | 12 | 2286 | 1453850 |
| 98 | 2019-06-16 | 640 | -10 | 640 | 635 | 650 | 14 | 3947 | 2513460 |
| 99 | 2019-06-13 | 650 | 1 | 650 | 640 | 649 | 12 | 6532 | 4204970 |
| 100 | 2019-06-12 | 649 | 3 | 658 | 638 | 646 | 26 | 2944 | 1891400 |
| 101 | 2019-06-11 | 646 | 2 | 647 | 640 | 644 | 24 | 7573 | 4868750 |
| 102 | 2019-06-10 | 644 | 2 | 645 | 635 | 642 | 18 | 7040 | 4510260 |
| 103 | 2019-06-06 | 642 | 1 | 669 | 640 | 641 | 57 | 21078 | 13689900 |
| 104 | 2019-06-04 | 641 | 12 | 641 | 622 | 629 | 23 | 10516 | 6625470 |
| 105 | 2019-06-03 | 629 | -30 | 647 | 629 | 659 | 30 | 5390 | 3435360 |
| 106 | 2019-06-02 | 659 | 5 | 664 | 641 | 654 | 43 | 14775 | 9620540 |
| 107 | 2019-05-30 | 654 | -16 | 690 | 640 | 670 | 73 | 21530 | 14015400 |
| 108 | 2019-05-29 | 670 | 13 | 675 | 644 | 657 | 82 | 22732 | 14858800 |
| 109 | 2019-05-28 | 657 | -13 | 665 | 657 | 670 | 22 | 9251 | 6104960 |
| 110 | 2019-05-27 | 670 | 8 | 675 | 650 | 662 | 36 | 4951 | 3310170 |
| 111 | 2019-05-26 | 662 | -33 | 683 | 658 | 695 | 56 | 10091 | 6746550 |
| 112 | 2019-05-23 | 695 | 10 | 711 | 675 | 685 | 122 | 31729 | 21827100 |
| 113 | 2019-05-22 | 685 | 37 | 690 | 651 | 648 | 201 | 49833 | 33788500 |
| 114 | 2019-05-21 | 648 | 10 | 649 | 638 | 638 | 35 | 6674 | 4294700 |
| 115 | 2019-05-20 | 638 | 8 | 659 | 630 | 630 | 67 | 12105 | 7750380 |
| 116 | 2019-05-19 | 630 | -15 | 656 | 630 | 645 | 61 | 15576 | 9902980 |
| 117 | 2019-05-16 | 645 | 5 | 654 | 628 | 640 | 77 | 17428 | 11165100 |
| 118 | 2019-05-15 | 640 | -23 | 665 | 637 | 663 | 93 | 16959 | 10995500 |
| 119 | 2019-05-14 | 663 | 40 | 663 | 611 | 623 | 101 | 24999 | 15880100 |
| 120 | 2019-05-13 | 623 | -8 | 644 | 613 | 631 | 99 | 22797 | 14176700 |
| 121 | 2019-05-12 | 631 | 51 | 631 | 576 | 580 | 177 | 48659 | 29701700 |
| 122 | 2019-05-09 | 580 | 0 | 599 | 567 | 580 | 46 | 13637 | 7979050 |
| 123 | 2019-05-08 | 580 | -5 | 585 | 568 | 585 | 36 | 12762 | 7388120 |
| 124 | 2019-05-07 | 585 | 37 | 590 | 545 | 548 | 79 | 15743 | 9123120 |
| 125 | 2019-05-06 | 548 | 8 | 548 | 531 | 540 | 32 | 8282 | 4477660 |
| 126 | 2019-05-05 | 540 | 8 | 548 | 530 | 532 | 28 | 7488 | 4020290 |
| 127 | 2019-05-02 | 532 | 14 | 532 | 508 | 518 | 44 | 31316 | 16160900 |
| 128 | 2019-04-30 | 518 | -6 | 525 | 506 | 524 | 43 | 12567 | 6433020 |
| 129 | 2019-04-29 | 524 | 24 | 524 | 503 | 500 | 42 | 16254 | 8250950 |
| 130 | 2019-04-28 | 500 | 13 | 513 | 490 | 487 | 46 | 25298 | 12752000 |
| 131 | 2019-04-25 | 487 | 9 | 503 | 480 | 478 | 27 | 4204 | 2070440 |
| 132 | 2019-04-24 | 478 | 20 | 486 | 467 | 458 | 19 | 2971 | 1419690 |
| 133 | 2019-04-23 | 458 | -3 | 458 | 452 | 461 | 2 | 110 | 49780 |
| 134 | 2019-04-22 | 461 | -9 | 477 | 461 | 470 | 13 | 4497 | 2114080 |
| 135 | 2019-04-21 | 470 | 10 | 470 | 451 | 460 | 12 | 3117 | 1436560 |
| 136 | 2019-04-18 | 460 | 8 | 460 | 457 | 452 | 6 | 821 | 376812 |
| 137 | 2019-04-17 | 452 | 2 | 455 | 446 | 450 | 8 | 1145 | 517276 |
| 138 | 2019-04-16 | 450 | -6 | 465 | 450 | 456 | 7 | 755 | 344405 |
| 139 | 2019-04-15 | 456 | 16 | 456 | 440 | 440 | 10 | 655 | 296375 |
| 140 | 2019-04-11 | 440 | -8 | 448 | 435 | 448 | 11 | 1078 | 473302 |
| 141 | 2019-04-10 | 448 | -1 | 448 | 433 | 449 | 4 | 167 | 73366 |
| 142 | 2019-04-09 | 449 | -1 | 449 | 441 | 450 | 3 | 247 | 109647 |
| 143 | 2019-04-08 | 450 | -4 | 463 | 450 | 454 | 7 | 3125 | 1411580 |
| 144 | 2019-04-07 | 454 | 16 | 454 | 438 | 438 | 14 | 1764 | 783249 |
| 145 | 2019-04-04 | 438 | -3 | 444 | 433 | 441 | 7 | 627 | 276653 |
| 146 | 2019-04-03 | 441 | 1 | 444 | 437 | 440 | 12 | 1053 | 463181 |
| 147 | 2019-04-02 | 440 | 0 | 440 | 432 | 440 | 8 | 1160 | 509200 |
| 148 | 2019-04-01 | 440 | 10 | 440 | 428 | 430 | 5 | 1027 | 441790 |
| 149 | 2019-03-31 | 430 | -6 | 435 | 429 | 436 | 8 | 482 | 207468 |
| 150 | 2019-03-28 | 436 | 10 | 436 | 420 | 426 | 9 | 1875 | 804568 |
| 151 | 2019-03-27 | 426 | -9 | 434 | 426 | 435 | 6 | 1510 | 645664 |
| 152 | 2019-03-26 | 435 | 1 | 438 | 429 | 434 | 8 | 1159 | 497886 |
| 153 | 2019-03-25 | 434 | 3 | 434 | 426 | 431 | 6 | 1036 | 443194 |
| 154 | 2019-03-24 | 431 | -5 | 431 | 430 | 436 | 9 | 561 | 241513 |
| 155 | 2019-03-21 | 436 | 0 | 436 | 428 | 436 | 7 | 477 | 204736 |
| 156 | 2019-03-17 | 436 | 5 | 439 | 435 | 431 | 5 | 380 | 166278 |
| 157 | 2019-03-14 | 431 | -8 | 433 | 430 | 439 | 6 | 421 | 181690 |
| 158 | 2019-03-13 | 439 | -3 | 442 | 434 | 442 | 8 | 1295 | 562980 |
| 159 | 2019-03-12 | 442 | 5 | 442 | 435 | 437 | 7 | 1603 | 702476 |
| 160 | 2019-03-11 | 437 | 8 | 445 | 429 | 429 | 7 | 203 | 88255 |
| 161 | 2019-03-07 | 429 | 8 | 429 | 415 | 421 | 6 | 581 | 245641 |
| 162 | 2019-03-06 | 421 | 6 | 421 | 410 | 415 | 10 | 768 | 317473 |
| 163 | 2019-03-05 | 415 | 0 | 415 | 407 | 415 | 6 | 692 | 287100 |
| 164 | 2019-03-03 | 415 | -3 | 426 | 415 | 418 | 7 | 961 | 399428 |
| 165 | 2019-02-27 | 418 | 8 | 418 | 408 | 410 | 9 | 572 | 233907 |
| 166 | 2019-02-26 | 410 | -12 | 422 | 410 | 422 | 9 | 596 | 246308 |
| 167 | 2019-02-25 | 422 | 8 | 422 | 414 | 414 | 1 | 50 | 21100 |
| 168 | 2019-02-24 | 414 | -18 | 432 | 413 | 432 | 11 | 1156 | 479978 |
| 169 | 2019-02-20 | 432 | 4 | 432 | 428 | 428 | 1 | 13 | 5616 |
| 170 | 2019-02-19 | 428 | 16 | 428 | 410 | 412 | 10 | 1384 | 576947 |
| 171 | 2019-02-18 | 412 | -6 | 419 | 412 | 418 | 3 | 592 | 244198 |
| 172 | 2019-02-17 | 418 | 4 | 422 | 414 | 414 | 6 | 526 | 219832 |
| 173 | 2019-02-14 | 414 | -6 | 420 | 414 | 420 | 2 | 28 | 11592 |
| 174 | 2019-02-13 | 420 | -5 | 425 | 420 | 425 | 3 | 137 | 57975 |
| 175 | 2019-02-12 | 425 | -5 | 430 | 425 | 430 | 1 | 200 | 85000 |
| 176 | 2019-02-11 | 430 | 0 | 430 | 430 | 430 | 3 | 135 | 58050 |
| 177 | 2019-02-10 | 430 | -4 | 434 | 430 | 434 | 5 | 211 | 90766 |
| 178 | 2019-02-07 | 434 | 1 | 434 | 425 | 433 | 8 | 699 | 298870 |
| 179 | 2019-02-06 | 433 | 0 | 433 | 433 | 433 | 1 | 200 | 86600 |
| 180 | 2019-02-05 | 433 | 3 | 434 | 429 | 430 | 11 | 2089 | 899759 |
| 181 | 2019-02-04 | 430 | -5 | 440 | 430 | 435 | 9 | 1202 | 518806 |
| 182 | 2019-02-03 | 435 | 2 | 440 | 432 | 433 | 7 | 826 | 359568 |
| 183 | 2019-01-31 | 433 | -12 | 445 | 432 | 445 | 9 | 1232 | 535898 |
| 184 | 2019-01-30 | 445 | 7 | 445 | 430 | 438 | 12 | 4661 | 2017510 |
| 185 | 2019-01-28 | 438 | -4 | 445 | 438 | 442 | 8 | 2432 | 1068610 |
| 186 | 2019-01-27 | 442 | 1 | 443 | 436 | 441 | 7 | 5668 | 2504130 |
| 187 | 2019-01-24 | 441 | -4 | 445 | 441 | 445 | 5 | 236 | 104264 |
| 188 | 2019-01-23 | 445 | 5 | 445 | 435 | 440 | 7 | 1093 | 482493 |
| 189 | 2019-01-22 | 440 | -2 | 449 | 440 | 442 | 5 | 1332 | 587718 |
| 190 | 2019-01-21 | 442 | -9 | 451 | 442 | 451 | 3 | 150 | 66300 |
| 191 | 2019-01-16 | 451 | -3 | 454 | 451 | 454 | 2 | 100 | 45100 |
| 192 | 2019-01-15 | 454 | 8 | 454 | 446 | 446 | 5 | 222 | 100174 |
| 193 | 2019-01-14 | 446 | 4 | 446 | 442 | 442 | 4 | 564 | 251043 |
| 194 | 2019-01-13 | 442 | 0 | 442 | 442 | 442 | 1 | 20 | 8840 |
| 195 | 2019-01-10 | 442 | -3 | 452 | 441 | 445 | 5 | 226 | 100087 |
| 196 | 2019-01-09 | 445 | 2 | 448 | 443 | 443 | 10 | 1823 | 812915 |
| 197 | 2019-01-08 | 443 | 1 | 443 | 440 | 442 | 5 | 457 | 201956 |
| 198 | 2019-01-07 | 442 | 6 | 444 | 436 | 436 | 5 | 724 | 320412 |
| 199 | 2019-01-06 | 436 | 0 | 436 | 436 | 436 | 7 | 466 | 203176 |
| 200 | 2019-01-03 | 436 | 2 | 445 | 434 | 434 | 17 | 3440 | 1508970 |
| 201 | 2019-01-02 | 434 | -1 | 435 | 434 | 435 | 1 | 37 | 16058 |
| 202 | 2019-01-01 | 435 | -2 | 440 | 435 | 437 | 9 | 1182 | 516955 |
| 203 | 2018-12-31 | 437 | -8 | 445 | 437 | 445 | 3 | 187 | 81719 |
| 204 | 2018-12-30 | 445 | -1 | 446 | 439 | 446 | 17 | 1666 | 736639 |
| 205 | 2018-12-27 | 446 | -10 | 465 | 446 | 456 | 11 | 3570 | 1631150 |
| 206 | 2018-12-26 | 456 | 24 | 456 | 432 | 432 | 13 | 2333 | 1042020 |
| 207 | 2018-12-25 | 432 | -6 | 440 | 432 | 438 | 5 | 695 | 301540 |
| 208 | 2018-12-24 | 438 | -21 | 476 | 438 | 459 | 11 | 1905 | 863030 |
| 209 | 2018-12-23 | 459 | 7 | 459 | 435 | 452 | 10 | 955 | 424062 |
| 210 | 2018-12-17 | 452 | 7 | 452 | 440 | 445 | 3 | 751 | 331290 |
| 211 | 2018-12-16 | 445 | 16 | 445 | 429 | 429 | 5 | 1420 | 630260 |
| 212 | 2018-12-11 | 430 | 4 | 430 | 426 | 426 | 1 | 100 | 43000 |
| 213 | 2018-12-10 | 426 | 8 | 426 | 418 | 418 | 2 | 210 | 87860 |
| 214 | 2018-12-06 | 418 | 7 | 418 | 411 | 411 | 2 | 442 | 183580 |
| 215 | 2018-12-05 | 411 | -7 | 418 | 408 | 418 | 9 | 3093 | 1273670 |
| 216 | 2018-12-04 | 418 | -4 | 422 | 418 | 422 | 7 | 2830 | 1184450 |
| 217 | 2018-12-03 | 422 | 3 | 422 | 419 | 419 | 2 | 120 | 50600 |
| 218 | 2018-12-02 | 419 | -3 | 422 | 414 | 422 | 9 | 1955 | 812415 |
| 219 | 2018-11-28 | 431 | -4 | 435 | 430 | 435 | 7 | 320 | 137617 |
| 220 | 2018-11-27 | 435 | 0 | 435 | 428 | 435 | 5 | 1170 | 504600 |
| 221 | 2018-11-25 | 430 | -8 | 438 | 430 | 438 | 6 | 1257 | 540510 |
| 222 | 2018-11-22 | 438 | -2 | 440 | 435 | 440 | 5 | 558 | 244764 |
| 223 | 2018-11-20 | 440 | -1 | 441 | 440 | 441 | 3 | 1000 | 440000 |
| 224 | 2018-11-19 | 441 | -9 | 450 | 441 | 450 | 4 | 750 | 330750 |
| 225 | 2018-11-18 | 450 | -1 | 451 | 440 | 451 | 7 | 950 | 422400 |
| 226 | 2018-11-15 | 451 | -5 | 460 | 451 | 456 | 2 | 85 | 38650 |
| 227 | 2018-11-14 | 456 | 15 | 456 | 441 | 441 | 8 | 800 | 356940 |
| 228 | 2018-11-13 | 441 | 14 | 441 | 427 | 427 | 6 | 1088 | 473008 |
| 229 | 2018-11-12 | 427 | 8 | 430 | 419 | 419 | 3 | 150 | 64200 |
| 230 | 2018-11-11 | 419 | -19 | 438 | 419 | 438 | 4 | 1000 | 428650 |
| 231 | 2018-11-05 | 438 | -4 | 438 | 438 | 442 | 1 | 10 | 4380 |
| 232 | 2018-11-04 | 442 | 0 | 445 | 441 | 442 | 5 | 694 | 308631 |
| 233 | 2018-11-01 | 442 | 0 | 450 | 435 | 442 | 7 | 1331 | 588586 |
| 234 | 2018-10-31 | 442 | 5 | 452 | 442 | 437 | 12 | 5187 | 2300150 |
| 235 | 2018-10-29 | 437 | 2 | 437 | 437 | 435 | 2 | 65 | 28405 |
| 236 | 2018-10-28 | 435 | -15 | 442 | 435 | 450 | 10 | 689 | 302760 |
| 237 | 2018-10-25 | 450 | -11 | 452 | 450 | 461 | 4 | 7000 | 3154000 |
| 238 | 2018-10-24 | 461 | 25 | 461 | 444 | 436 | 7 | 660 | 297610 |
| 239 | 2018-10-23 | 436 | 0 | 436 | 436 | 436 | 2 | 256 | 111616 |
| 240 | 2018-10-22 | 436 | -4 | 440 | 436 | 440 | 4 | 1012 | 445232 |
| 241 | 2018-10-15 | 440 | -3 | 449 | 440 | 443 | 4 | 200 | 88780 |
| 242 | 2018-10-14 | 443 | 13 | 443 | 435 | 430 | 4 | 1110 | 485930 |
| 243 | 2018-10-11 | 430 | -5 | 450 | 430 | 435 | 7 | 3288 | 1472100 |
| 244 | 2018-10-10 | 435 | 0 | 436 | 430 | 435 | 11 | 1759 | 763065 |
| 245 | 2018-10-09 | 435 | -5 | 446 | 435 | 440 | 14 | 2641 | 1163380 |
| 246 | 2018-10-08 | 440 | 10 | 440 | 423 | 430 | 5 | 322 | 138694 |
| 247 | 2018-10-07 | 430 | -21 | 444 | 427 | 451 | 21 | 5171 | 2235610 |
| 248 | 2018-10-04 | 519 | 5 | 525 | 510 | 514 | 59 | 6946 | 3577210 |
| 249 | 2018-10-03 | 514 | -4 | 525 | 511 | 518 | 25 | 4349 | 2238820 |
| 250 | 2018-10-02 | 518 | -2 | 525 | 516 | 520 | 6 | 1611 | 842200 |
| 251 | 2018-10-01 | 520 | -10 | 534 | 520 | 530 | 23 | 2580 | 1346760 |
| 252 | 2018-09-30 | 530 | -15 | 540 | 530 | 545 | 14 | 1330 | 708189 |
| 253 | 2018-09-27 | 545 | 9 | 546 | 540 | 536 | 4 | 316 | 172165 |
| 254 | 2018-09-26 | 536 | -4 | 558 | 536 | 540 | 47 | 15630 | 8554270 |
| 255 | 2018-09-25 | 540 | 14 | 550 | 531 | 529 | 34 | 6406 | 3452900 |
| 256 | 2018-09-23 | 529 | 5 | 530 | 521 | 524 | 9 | 1388 | 727562 |
| 257 | 2018-09-20 | 524 | -1 | 535 | 524 | 525 | 9 | 2552 | 1349360 |
| 258 | 2018-09-18 | 525 | -5 | 525 | 521 | 530 | 7 | 2770 | 1453490 |
| 259 | 2018-09-17 | 530 | 5 | 531 | 520 | 525 | 15 | 2739 | 1441590 |
| 260 | 2018-09-16 | 525 | 7 | 525 | 519 | 518 | 11 | 3700 | 1934750 |
| 261 | 2018-09-13 | 518 | -2 | 525 | 510 | 520 | 24 | 7857 | 4070890 |
| 262 | 2018-09-12 | 520 | 2 | 524 | 514 | 518 | 4 | 2520 | 1301980 |
| 263 | 2018-09-11 | 518 | 9 | 518 | 510 | 509 | 7 | 625 | 318870 |
| 264 | 2018-09-10 | 509 | -8 | 510 | 501 | 517 | 10 | 975 | 494408 |
| 265 | 2018-09-09 | 517 | -2 | 517 | 517 | 519 | 1 | 19 | 9823 |
| 266 | 2018-09-06 | 519 | -3 | 530 | 517 | 522 | 35 | 4560 | 2375650 |
| 267 | 2018-09-05 | 522 | 8 | 531 | 519 | 514 | 17 | 3190 | 1675330 |
| 268 | 2018-09-04 | 514 | -1 | 515 | 509 | 515 | 11 | 1191 | 607442 |
| 269 | 2018-09-03 | 515 | -4 | 519 | 509 | 519 | 19 | 2748 | 1411120 |
| 270 | 2018-09-02 | 519 | 9 | 519 | 505 | 510 | 11 | 1235 | 630993 |
| 271 | 2018-08-30 | 510 | 7 | 510 | 503 | 503 | 12 | 4419 | 2245370 |
| 272 | 2018-08-29 | 503 | 0 | 503 | 495 | 503 | 6 | 549 | 274509 |
| 273 | 2018-08-28 | 503 | 7 | 503 | 493 | 496 | 3 | 530 | 265990 |
| 274 | 2018-08-26 | 496 | -4 | 496 | 495 | 500 | 2 | 515 | 255425 |
| 275 | 2018-08-23 | 500 | 3 | 506 | 500 | 497 | 7 | 380 | 190620 |
| 276 | 2018-08-22 | 497 | -3 | 507 | 497 | 500 | 8 | 1888 | 941840 |
| 277 | 2018-08-21 | 500 | -10 | 510 | 500 | 510 | 10 | 891 | 446190 |
| 278 | 2018-08-20 | 510 | 3 | 511 | 500 | 507 | 16 | 2885 | 1452700 |
| 279 | 2018-08-19 | 507 | 7 | 519 | 507 | 500 | 14 | 2940 | 1496440 |
| 280 | 2018-08-16 | 500 | -10 | 518 | 493 | 510 | 36 | 9013 | 4539900 |
| 281 | 2018-08-15 | 510 | 12 | 520 | 499 | 498 | 12 | 2198 | 1113940 |
| 282 | 2018-08-14 | 498 | 2 | 505 | 495 | 496 | 10 | 1046 | 520730 |
| 283 | 2018-08-13 | 496 | 17 | 496 | 485 | 479 | 13 | 1071 | 526569 |
| 284 | 2018-08-12 | 479 | -15 | 494 | 479 | 494 | 10 | 9357 | 4499910 |
| 285 | 2018-08-09 | 494 | -1 | 494 | 488 | 495 | 9 | 1240 | 606910 |
| 286 | 2018-08-08 | 495 | -8 | 500 | 493 | 503 | 6 | 1650 | 815340 |
| 287 | 2018-08-07 | 503 | 3 | 503 | 496 | 500 | 14 | 2228 | 1112210 |
| 288 | 2018-08-06 | 500 | -3 | 500 | 495 | 503 | 8 | 1823 | 910277 |
| 289 | 2018-08-05 | 503 | 6 | 503 | 490 | 497 | 8 | 2635 | 1298330 |
| 290 | 2018-08-02 | 497 | 0 | 500 | 496 | 497 | 20 | 3201 | 1595170 |
| 291 | 2018-08-01 | 497 | -7 | 500 | 497 | 504 | 8 | 1648 | 821116 |
| 292 | 2018-07-31 | 504 | 1 | 505 | 495 | 503 | 15 | 5604 | 2806000 |
| 293 | 2018-07-30 | 503 | -7 | 510 | 503 | 510 | 7 | 1840 | 925910 |
| 294 | 2018-07-29 | 510 | 0 | 510 | 510 | 510 | 1 | 300 | 153000 |
| 295 | 2018-07-26 | 510 | 10 | 510 | 500 | 500 | 3 | 357 | 181700 |
| 296 | 2018-07-25 | 500 | -1 | 511 | 500 | 501 | 14 | 2591 | 1303890 |
| 297 | 2018-07-24 | 501 | 1 | 520 | 501 | 500 | 7 | 4020 | 2023100 |
| 298 | 2018-07-23 | 500 | 0 | 510 | 500 | 500 | 13 | 3270 | 1642350 |
| 299 | 2018-07-22 | 500 | -3 | 515 | 500 | 503 | 9 | 990 | 497530 |
| 300 | 2018-07-19 | 503 | -7 | 520 | 503 | 510 | 10 | 380 | 191960 |
| 301 | 2018-07-17 | 510 | -11 | 520 | 500 | 521 | 7 | 2000 | 1015300 |
| 302 | 2018-07-16 | 521 | 10 | 521 | 521 | 511 | 1 | 50 | 26050 |
| 303 | 2018-07-15 | 511 | -9 | 530 | 511 | 520 | 4 | 101 | 52246 |
| 304 | 2018-07-12 | 520 | -1 | 520 | 501 | 521 | 9 | 852 | 439462 |
| 305 | 2018-07-11 | 521 | 10 | 531 | 521 | 511 | 5 | 280 | 147550 |
| 306 | 2018-07-10 | 511 | -2 | 523 | 509 | 513 | 8 | 748 | 383752 |
| 307 | 2018-07-09 | 513 | -26 | 529 | 510 | 539 | 20 | 3252 | 1672080 |
| 308 | 2018-07-08 | 539 | 0 | 549 | 539 | 539 | 3 | 158 | 85336 |
| 309 | 2018-07-05 | 539 | 14 | 539 | 515 | 525 | 42 | 9700 | 5096600 |
| 310 | 2018-07-04 | 525 | 20 | 525 | 500 | 505 | 23 | 3277 | 1649380 |
| 311 | 2018-07-03 | 505 | -9 | 510 | 505 | 514 | 9 | 954 | 483676 |
| 312 | 2018-07-02 | 514 | 4 | 515 | 500 | 510 | 4 | 152 | 77164 |
| 313 | 2018-07-01 | 510 | -5 | 510 | 510 | 515 | 1 | 11 | 5610 |
| 314 | 2018-06-28 | 515 | -5 | 516 | 500 | 520 | 10 | 17008 | 8521390 |
| 315 | 2018-06-27 | 520 | 11 | 520 | 512 | 509 | 3 | 250 | 128700 |
| 316 | 2018-06-26 | 509 | -11 | 511 | 500 | 520 | 21 | 3775 | 1898680 |
| 317 | 2018-06-24 | 520 | -3 | 525 | 520 | 523 | 7 | 1172 | 609920 |
| 318 | 2018-06-21 | 523 | 11 | 532 | 522 | 512 | 3 | 300 | 157700 |
| 319 | 2018-06-20 | 512 | -8 | 520 | 510 | 520 | 18 | 8047 | 4125710 |
| 320 | 2018-06-19 | 520 | -9 | 522 | 520 | 529 | 2 | 74 | 38580 |
| 321 | 2018-06-18 | 529 | 3 | 529 | 520 | 526 | 2 | 600 | 315600 |
| 322 | 2018-06-17 | 526 | -16 | 535 | 525 | 542 | 9 | 3223 | 1700240 |
| 323 | 2018-06-14 | 542 | -1 | 553 | 532 | 543 | 11 | 1735 | 933200 |
| 324 | 2018-06-13 | 543 | -2 | 555 | 535 | 545 | 12 | 1610 | 871310 |
| 325 | 2018-06-12 | 545 | 15 | 545 | 510 | 530 | 21 | 4099 | 2131460 |
| 326 | 2018-06-11 | 530 | 9 | 540 | 511 | 521 | 19 | 4479 | 2339180 |
| 327 | 2018-06-10 | 521 | -20 | 532 | 521 | 541 | 7 | 1010 | 533900 |
| 328 | 2018-06-07 | 541 | -9 | 551 | 541 | 550 | 4 | 700 | 382600 |
| 329 | 2018-06-06 | 550 | 10 | 561 | 543 | 540 | 15 | 3900 | 2149470 |
| 330 | 2018-06-04 | 540 | -8 | 558 | 530 | 548 | 12 | 1517 | 826888 |
| 331 | 2018-06-03 | 548 | -22 | 559 | 548 | 570 | 33 | 5962 | 3281420 |
| 332 | 2018-05-31 | 570 | -7 | 587 | 570 | 577 | 8 | 1004 | 579556 |
| 333 | 2018-05-30 | 577 | -11 | 605 | 577 | 588 | 17 | 3884 | 2277230 |
| 334 | 2018-05-29 | 588 | -1 | 600 | 588 | 589 | 2 | 20 | 11880 |
| 335 | 2018-05-28 | 589 | 25 | 589 | 553 | 564 | 24 | 4598 | 2609420 |
| 336 | 2018-05-27 | 564 | -8 | 570 | 556 | 572 | 15 | 2217 | 1245930 |
| 337 | 2018-05-24 | 572 | -3 | 575 | 571 | 575 | 10 | 1110 | 634940 |
| 338 | 2018-05-23 | 575 | 0 | 575 | 574 | 575 | 5 | 2615 | 1501620 |
| 339 | 2018-05-22 | 575 | 1 | 575 | 570 | 574 | 6 | 3181 | 1828340 |
| 340 | 2018-05-21 | 574 | 1 | 574 | 566 | 573 | 16 | 2506 | 1426350 |
| 341 | 2018-05-20 | 573 | 0 | 595 | 573 | 573 | 16 | 1810 | 1048140 |
| 342 | 2018-05-17 | 573 | -11 | 595 | 573 | 584 | 8 | 1275 | 733835 |
| 343 | 2018-05-16 | 584 | 17 | 584 | 575 | 567 | 10 | 1260 | 728637 |
| 344 | 2018-05-15 | 567 | -11 | 589 | 567 | 578 | 7 | 1560 | 888680 |
| 345 | 2018-05-14 | 578 | -2 | 580 | 570 | 580 | 8 | 1379 | 793816 |
| 346 | 2018-05-10 | 580 | -7 | 596 | 576 | 587 | 9 | 6717 | 3977890 |
| 347 | 2018-05-09 | 587 | -13 | 610 | 587 | 600 | 7 | 2771 | 1654610 |
| 348 | 2018-05-08 | 600 | 28 | 600 | 570 | 572 | 13 | 4028 | 2341870 |
| 349 | 2018-05-07 | 572 | -28 | 605 | 572 | 600 | 15 | 1811 | 1047820 |
| 350 | 2018-05-06 | 600 | 2 | 600 | 587 | 598 | 6 | 161 | 95230 |
| 351 | 2018-05-03 | 598 | -2 | 612 | 590 | 600 | 40 | 24396 | 14475400 |
| 352 | 2018-05-02 | 600 | 11 | 600 | 578 | 589 | 5 | 931 | 546929 |
| 353 | 2018-04-29 | 589 | 11 | 589 | 580 | 578 | 5 | 1070 | 627690 |
| 354 | 2018-04-26 | 578 | -31 | 620 | 578 | 609 | 13 | 3727 | 2186580 |
| 355 | 2018-04-25 | 609 | -9 | 622 | 600 | 618 | 13 | 5100 | 3136190 |
| 356 | 2018-04-24 | 618 | -12 | 620 | 606 | 630 | 35 | 8783 | 5369100 |
| 357 | 2018-04-23 | 630 | -10 | 652 | 595 | 640 | 66 | 15017 | 9291900 |
| 358 | 2018-04-22 | 640 | 32 | 640 | 609 | 608 | 49 | 20167 | 12561400 |
| 359 | 2018-04-19 | 608 | 8 | 623 | 599 | 600 | 38 | 6323 | 3822270 |
| 360 | 2018-04-18 | 600 | -3 | 634 | 585 | 603 | 46 | 11240 | 6878050 |
| 361 | 2018-04-17 | 603 | 48 | 608 | 555 | 555 | 48 | 9477 | 5573660 |
| 362 | 2018-04-16 | 555 | 35 | 562 | 530 | 520 | 27 | 6651 | 3626020 |
| 363 | 2018-04-15 | 520 | 19 | 520 | 495 | 501 | 10 | 2709 | 1363810 |
| 364 | 2018-04-12 | 501 | -4 | 520 | 501 | 505 | 18 | 3459 | 1754180 |
| 365 | 2018-04-11 | 505 | 9 | 509 | 492 | 496 | 10 | 3276 | 1642240 |
| 366 | 2018-04-10 | 496 | -5 | 514 | 495 | 501 | 14 | 1405 | 698255 |
| 367 | 2018-04-09 | 501 | -14 | 535 | 501 | 515 | 49 | 11098 | 5761300 |
| 368 | 2018-04-08 | 515 | 21 | 540 | 490 | 494 | 39 | 11889 | 6037540 |
| 369 | 2018-04-05 | 494 | 12 | 499 | 471 | 482 | 62 | 18099 | 8784430 |
| 370 | 2018-04-04 | 482 | 22 | 482 | 456 | 460 | 26 | 7396 | 3469030 |
| 371 | 2018-04-03 | 460 | -3 | 470 | 456 | 463 | 15 | 4040 | 1872960 |
| 372 | 2018-04-02 | 463 | -6 | 469 | 460 | 469 | 7 | 1143 | 530295 |
| 373 | 2018-04-01 | 469 | 1 | 469 | 460 | 468 | 4 | 366 | 168682 |
| 374 | 2018-03-29 | 468 | 13 | 469 | 460 | 455 | 8 | 640 | 297870 |
| 375 | 2018-03-28 | 455 | -34 | 485 | 454 | 489 | 35 | 6027 | 2791040 |
| 376 | 2018-03-27 | 489 | 44 | 489 | 437 | 445 | 14 | 1257 | 588861 |
| 377 | 2018-03-26 | 445 | -20 | 463 | 445 | 465 | 15 | 2543 | 1154460 |
| 378 | 2018-03-22 | 465 | -16 | 497 | 465 | 481 | 25 | 5310 | 2531250 |
| 379 | 2018-03-21 | 481 | -29 | 519 | 476 | 510 | 15 | 1898 | 913383 |
| 380 | 2018-03-20 | 510 | -1 | 510 | 497 | 511 | 11 | 3684 | 1845500 |
| 381 | 2018-03-19 | 511 | -6 | 515 | 511 | 517 | 10 | 1480 | 758800 |
| 382 | 2018-03-18 | 517 | -13 | 540 | 517 | 530 | 12 | 3319 | 1735760 |
| 383 | 2018-03-15 | 530 | 20 | 535 | 508 | 510 | 48 | 15870 | 8281970 |
| 384 | 2018-03-14 | 510 | 2 | 510 | 500 | 508 | 9 | 3361 | 1711070 |
| 385 | 2018-03-13 | 508 | 0 | 510 | 500 | 508 | 6 | 2010 | 1010380 |
| 386 | 2018-03-12 | 508 | -22 | 520 | 491 | 530 | 18 | 2426 | 1233700 |
| 387 | 2018-03-11 | 530 | -40 | 560 | 530 | 570 | 19 | 2092 | 1124490 |
| 388 | 2018-03-07 | 570 | 7 | 577 | 560 | 563 | 50 | 14565 | 8265040 |
| 389 | 2018-03-05 | 625 | -25 | 649 | 625 | 650 | 3 | 401 | 259301 |
| 390 | 2018-03-04 | 650 | 0 | 650 | 650 | 650 | 1 | 1205 | 783250 |
| 391 | 2018-02-28 | 650 | 0 | 650 | 650 | 650 | 1 | 5 | 3200 |
| 392 | 2018-02-27 | 650 | 11 | 650 | 650 | 639 | 2 | 20 | 13000 |
| 393 | 2018-02-26 | 639 | -20 | 652 | 627 | 659 | 15 | 914 | 580518 |
| 394 | 2018-02-25 | 659 | 12 | 659 | 635 | 647 | 3 | 382 | 242930 |
| 395 | 2018-02-22 | 647 | -3 | 655 | 633 | 650 | 11 | 1107 | 710468 |
| 396 | 2018-02-21 | 650 | -13 | 650 | 650 | 663 | 2 | 60 | 39000 |
| 397 | 2018-02-18 | 663 | 0 | 675 | 663 | 663 | 2 | 400 | 267600 |
| 398 | 2018-02-15 | 663 | 0 | 663 | 640 | 663 | 9 | 1718 | 1128120 |
| 399 | 2018-02-14 | 663 | 13 | 663 | 640 | 650 | 4 | 183 | 118640 |
| 400 | 2018-02-12 | 650 | -6 | 650 | 643 | 656 | 2 | 1242 | 806810 |
| 401 | 2018-02-11 | 656 | -8 | 669 | 656 | 664 | 2 | 20 | 13250 |
| 402 | 2018-02-08 | 664 | 23 | 664 | 630 | 641 | 17 | 1186 | 754241 |
| 403 | 2018-02-07 | 641 | -13 | 656 | 641 | 654 | 20 | 2289 | 1476830 |
| 404 | 2018-02-06 | 654 | -1 | 654 | 646 | 655 | 8 | 11659 | 7577190 |
| 405 | 2018-02-05 | 655 | -1 | 660 | 650 | 656 | 10 | 1131 | 741100 |
| 406 | 2018-02-04 | 656 | -14 | 660 | 656 | 670 | 6 | 385 | 253150 |
| 407 | 2018-02-01 | 670 | 3 | 670 | 670 | 667 | 1 | 10 | 6700 |
| 408 | 2018-01-31 | 667 | 12 | 667 | 660 | 655 | 5 | 1130 | 750070 |
| 409 | 2018-01-29 | 655 | -8 | 665 | 655 | 663 | 4 | 900 | 594524 |
| 410 | 2018-01-28 | 663 | -4 | 679 | 657 | 667 | 9 | 1129 | 747463 |
| 411 | 2018-01-25 | 667 | 7 | 673 | 667 | 660 | 3 | 104 | 69428 |
| 412 | 2018-01-24 | 660 | 5 | 660 | 651 | 655 | 8 | 1872 | 1231760 |
| 413 | 2018-01-23 | 655 | -10 | 655 | 631 | 665 | 18 | 21105 | 13336900 |
| 414 | 2018-01-22 | 665 | 0 | 665 | 665 | 665 | 1 | 100 | 66500 |
| 415 | 2018-01-21 | 665 | 1 | 676 | 651 | 664 | 16 | 2027 | 1356310 |
| 416 | 2018-01-17 | 664 | 4 | 664 | 652 | 660 | 8 | 723 | 475294 |
| 417 | 2018-01-16 | 660 | 6 | 669 | 651 | 654 | 10 | 2310 | 1509140 |
| 418 | 2018-01-14 | 654 | -9 | 655 | 650 | 663 | 15 | 4463 | 2905380 |
| 419 | 2018-01-10 | 663 | -16 | 678 | 657 | 679 | 16 | 5466 | 3638150 |
| 420 | 2018-01-09 | 679 | 2 | 689 | 677 | 677 | 12 | 2778 | 1897470 |
| 421 | 2018-01-08 | 677 | 0 | 699 | 673 | 677 | 9 | 382 | 258866 |
| 422 | 2018-01-07 | 677 | 17 | 677 | 649 | 660 | 7 | 3750 | 2525100 |
| 423 | 2018-01-04 | 660 | -7 | 670 | 657 | 667 | 9 | 3055 | 2028380 |
| 424 | 2018-01-03 | 667 | -13 | 680 | 667 | 680 | 8 | 1494 | 1002410 |
| 425 | 2018-01-02 | 680 | -8 | 690 | 671 | 688 | 21 | 5310 | 3633000 |
| 426 | 2018-01-01 | 688 | 43 | 695 | 655 | 645 | 21 | 4684 | 3163120 |
| 427 | 2017-12-31 | 645 | -5 | 663 | 639 | 650 | 19 | 5161 | 3341020 |
| 428 | 2017-12-28 | 650 | 6 | 668 | 650 | 644 | 9 | 1623 | 1062340 |
| 429 | 2017-12-27 | 644 | 0 | 656 | 640 | 644 | 11 | 1719 | 1106340 |
| 430 | 2017-12-26 | 644 | -26 | 657 | 644 | 670 | 7 | 2910 | 1884170 |
| 431 | 2017-12-24 | 670 | -8 | 671 | 670 | 678 | 3 | 249 | 166879 |
| 432 | 2017-12-21 | 678 | -11 | 682 | 663 | 689 | 17 | 2352 | 1572000 |
| 433 | 2017-12-20 | 689 | -1 | 690 | 666 | 690 | 9 | 1486 | 1011070 |
| 434 | 2017-12-19 | 690 | -18 | 700 | 690 | 708 | 8 | 1350 | 935500 |
| 435 | 2017-12-18 | 708 | 16 | 717 | 691 | 692 | 15 | 4073 | 2874460 |
| 436 | 2017-12-17 | 692 | 0 | 705 | 692 | 692 | 17 | 4304 | 3011310 |
| 437 | 2017-12-14 | 692 | 6 | 703 | 689 | 686 | 5 | 433 | 302417 |
| 438 | 2017-12-13 | 686 | 23 | 710 | 671 | 663 | 14 | 5155 | 3540600 |
| 439 | 2017-12-12 | 663 | -32 | 708 | 663 | 695 | 19 | 5410 | 3637130 |
| 440 | 2017-12-11 | 695 | 5 | 700 | 686 | 690 | 6 | 1586 | 1098820 |
| 441 | 2017-12-10 | 690 | -28 | 705 | 690 | 718 | 12 | 5425 | 3796940 |
| 442 | 2017-12-06 | 718 | 27 | 720 | 691 | 691 | 28 | 5588 | 3992500 |
| 443 | 2017-12-05 | 691 | -13 | 718 | 691 | 704 | 4 | 180 | 125620 |
| 444 | 2017-12-04 | 704 | 26 | 704 | 665 | 678 | 10 | 1854 | 1274500 |
| 445 | 2017-11-30 | 678 | 23 | 678 | 665 | 655 | 6 | 1598 | 1067360 |
| 446 | 2017-11-29 | 655 | 3 | 677 | 655 | 652 | 14 | 1722 | 1149740 |
| 447 | 2017-11-28 | 652 | 12 | 678 | 628 | 640 | 9 | 833 | 544877 |
| 448 | 2017-11-27 | 640 | 0 | 652 | 640 | 640 | 3 | 1043 | 667940 |
| 449 | 2017-11-26 | 640 | -17 | 665 | 640 | 657 | 7 | 831 | 546993 |
| 450 | 2017-11-23 | 657 | 36 | 657 | 633 | 621 | 3 | 100 | 65340 |
| 451 | 2017-11-22 | 621 | -21 | 630 | 621 | 642 | 4 | 806 | 503005 |
| 452 | 2017-11-21 | 642 | 12 | 642 | 642 | 630 | 1 | 216 | 138672 |
| 453 | 2017-11-20 | 630 | -5 | 630 | 619 | 635 | 9 | 1520 | 947200 |
| 454 | 2017-11-19 | 635 | -36 | 659 | 635 | 671 | 11 | 1850 | 1188960 |
| 455 | 2017-11-16 | 671 | -14 | 672 | 653 | 685 | 8 | 585 | 389959 |
| 456 | 2017-11-15 | 685 | 40 | 685 | 650 | 645 | 9 | 2210 | 1471650 |
| 457 | 2017-11-14 | 645 | 16 | 645 | 633 | 629 | 8 | 2266 | 1449830 |
| 458 | 2017-11-13 | 629 | -21 | 655 | 629 | 650 | 17 | 1676 | 1069980 |
| 459 | 2017-11-12 | 650 | -20 | 670 | 650 | 670 | 5 | 643 | 422206 |
| 460 | 2017-11-09 | 670 | -18 | 683 | 662 | 688 | 5 | 350 | 235000 |
| 461 | 2017-11-08 | 688 | -11 | 690 | 677 | 699 | 5 | 250 | 171270 |
| 462 | 2017-11-07 | 699 | -40 | 725 | 686 | 739 | 9 | 400 | 280460 |
| 463 | 2017-11-06 | 739 | 0 | 739 | 725 | 739 | 2 | 20 | 14640 |
| 464 | 2017-11-02 | 739 | 19 | 739 | 706 | 720 | 4 | 107 | 76642 |
| 465 | 2017-11-01 | 720 | -22 | 741 | 714 | 742 | 5 | 2220 | 1628190 |
| 466 | 2017-10-30 | 742 | 28 | 742 | 701 | 714 | 6 | 470 | 333250 |
| 467 | 2017-10-29 | 714 | -40 | 740 | 700 | 754 | 14 | 1509 | 1095220 |
| 468 | 2017-10-25 | 890 | 45 | 894 | 850 | 845 | 16 | 3598 | 3085550 |
| 469 | 2017-10-24 | 845 | -17 | 860 | 845 | 862 | 15 | 4711 | 4008290 |
| 470 | 2017-10-22 | 879 | 0 | 880 | 867 | 879 | 11 | 2202 | 1926410 |
| 471 | 2017-10-18 | 879 | -16 | 899 | 865 | 895 | 11 | 1101 | 962813 |
| 472 | 2017-10-17 | 895 | -7 | 902 | 850 | 902 | 52 | 58160 | 49733900 |
| 473 | 2017-10-16 | 902 | 34 | 902 | 885 | 868 | 2 | 120 | 106540 |
| 474 | 2017-10-15 | 868 | 15 | 868 | 850 | 853 | 5 | 173 | 147745 |
| 475 | 2017-10-12 | 853 | 5 | 870 | 853 | 848 | 6 | 1083 | 925851 |
| 476 | 2017-10-11 | 848 | -12 | 877 | 848 | 860 | 14 | 2499 | 2142160 |
| 477 | 2017-10-10 | 860 | 5 | 869 | 843 | 855 | 13 | 3775 | 3223950 |
| 478 | 2017-10-09 | 855 | -10 | 882 | 840 | 865 | 12 | 880 | 745994 |
| 479 | 2017-10-04 | 893 | -6 | 898 | 878 | 899 | 9 | 12298 | 11013600 |
| 480 | 2017-10-03 | 899 | 43 | 899 | 873 | 856 | 4 | 36 | 31969 |
| 481 | 2017-09-26 | 856 | -34 | 873 | 856 | 890 | 2 | 167 | 145332 |
| 482 | 2017-09-25 | 890 | -10 | 890 | 883 | 900 | 2 | 20 | 17730 |
| 483 | 2017-09-24 | 900 | 44 | 900 | 850 | 856 | 8 | 655 | 558818 |
| 484 | 2017-09-20 | 856 | -17 | 875 | 856 | 873 | 9 | 1264 | 1090980 |
| 485 | 2017-09-18 | 873 | -16 | 873 | 855 | 889 | 10 | 1153 | 990217 |
| 486 | 2017-09-17 | 889 | -9 | 918 | 869 | 898 | 15 | 766 | 674361 |
| 487 | 2017-09-14 | 898 | 32 | 898 | 873 | 866 | 19 | 2127 | 1896000 |
| 488 | 2017-09-13 | 866 | 8 | 867 | 850 | 858 | 8 | 243 | 208001 |
| 489 | 2017-09-12 | 858 | -25 | 900 | 852 | 883 | 16 | 2015 | 1727290 |
| 490 | 2017-09-11 | 883 | 28 | 890 | 865 | 855 | 15 | 723 | 631053 |
| 491 | 2017-09-10 | 855 | -35 | 873 | 850 | 890 | 23 | 2010 | 1722990 |
| 492 | 2017-09-07 | 890 | -16 | 919 | 890 | 906 | 9 | 2077 | 1856220 |
| 493 | 2017-09-06 | 906 | 33 | 906 | 856 | 873 | 22 | 3193 | 2872130 |
| 494 | 2017-09-04 | 873 | 1 | 889 | 855 | 872 | 9 | 899 | 781692 |
| 495 | 2017-08-31 | 872 | 18 | 872 | 855 | 854 | 16 | 1851 | 1590120 |
| 496 | 2017-08-30 | 854 | -16 | 870 | 853 | 870 | 7 | 826 | 705720 |
| 497 | 2017-08-28 | 870 | -20 | 890 | 870 | 890 | 9 | 890 | 783800 |
| 498 | 2017-08-27 | 890 | 39 | 899 | 853 | 851 | 24 | 3354 | 2952450 |
| 499 | 2017-08-24 | 851 | -22 | 907 | 851 | 873 | 14 | 1667 | 1432540 |
| 500 | 2017-08-23 | 873 | -46 | 910 | 856 | 919 | 20 | 1212 | 1065230 |
| 501 | 2017-08-21 | 919 | -9 | 940 | 900 | 928 | 9 | 428 | 389781 |
| 502 | 2017-08-20 | 928 | 20 | 944 | 896 | 908 | 18 | 2289 | 2099650 |
| 503 | 2017-08-17 | 908 | -16 | 939 | 901 | 924 | 16 | 3314 | 3031770 |
| 504 | 2017-08-16 | 924 | 1 | 940 | 906 | 923 | 29 | 4217 | 3872120 |
| 505 | 2017-08-15 | 923 | 16 | 925 | 907 | 907 | 36 | 8808 | 8024120 |
| 506 | 2017-08-13 | 907 | -17 | 959 | 907 | 924 | 62 | 9040 | 8352030 |
| 507 | 2017-08-10 | 924 | -11 | 949 | 922 | 935 | 19 | 8044 | 7481390 |
| 508 | 2017-08-09 | 935 | -27 | 960 | 935 | 962 | 52 | 8015 | 7608060 |
| 509 | 2017-08-07 | 962 | 12 | 975 | 936 | 950 | 41 | 8328 | 7963140 |
| 510 | 2017-08-06 | 950 | -16 | 970 | 926 | 966 | 56 | 6986 | 6549310 |
| 511 | 2017-08-03 | 966 | 6 | 990 | 942 | 960 | 97 | 22825 | 22157700 |
| 512 | 2017-08-02 | 960 | 30 | 975 | 935 | 930 | 85 | 35473 | 33602400 |
| 513 | 2017-08-01 | 930 | 41 | 955 | 906 | 889 | 126 | 43072 | 39727300 |
| 514 | 2017-07-31 | 889 | 80 | 889 | 825 | 809 | 93 | 18154 | 15853900 |
| 515 | 2017-07-30 | 809 | 34 | 810 | 760 | 775 | 52 | 12681 | 10043900 |
| 516 | 2017-07-27 | 775 | 55 | 777 | 715 | 720 | 41 | 13911 | 10236300 |
| 517 | 2017-07-26 | 720 | 4 | 730 | 702 | 716 | 17 | 1442 | 1042440 |
| 518 | 2017-07-25 | 716 | 14 | 716 | 700 | 702 | 10 | 3549 | 2494170 |
| 519 | 2017-07-24 | 702 | -8 | 719 | 701 | 710 | 10 | 3776 | 2662100 |
| 520 | 2017-07-23 | 710 | 11 | 710 | 687 | 699 | 9 | 759 | 530795 |
| 521 | 2017-07-20 | 699 | -1 | 700 | 686 | 700 | 7 | 11169 | 7805130 |
| 522 | 2017-07-19 | 700 | -12 | 711 | 700 | 712 | 9 | 5700 | 3998070 |
| 523 | 2017-07-18 | 712 | 22 | 712 | 690 | 690 | 3 | 143 | 99389 |
| 524 | 2017-07-17 | 690 | 20 | 690 | 675 | 670 | 4 | 1291 | 887415 |
| 525 | 2017-07-16 | 670 | 16 | 670 | 650 | 654 | 3 | 540 | 361260 |
| 526 | 2017-07-13 | 654 | -16 | 680 | 654 | 670 | 7 | 31912 | 21679200 |
| 527 | 2017-07-12 | 670 | -7 | 680 | 670 | 677 | 5 | 382 | 258638 |
| 528 | 2017-07-11 | 677 | 15 | 688 | 675 | 662 | 4 | 105 | 71153 |
| 529 | 2017-07-10 | 662 | 2 | 673 | 660 | 660 | 3 | 86 | 57310 |
| 530 | 2017-07-09 | 660 | -13 | 686 | 660 | 673 | 8 | 1490 | 1004130 |
| 531 | 2017-07-06 | 673 | 23 | 673 | 652 | 650 | 3 | 839 | 554832 |
| 532 | 2017-07-05 | 650 | -3 | 650 | 640 | 653 | 5 | 5092 | 3259420 |
| 533 | 2017-07-04 | 653 | -2 | 660 | 653 | 655 | 2 | 287 | 189070 |
| 534 | 2017-07-03 | 655 | -6 | 674 | 655 | 661 | 8 | 5278 | 3479060 |
| 535 | 2017-07-02 | 661 | -24 | 675 | 661 | 685 | 6 | 550 | 368510 |
| 536 | 2017-06-28 | 685 | 13 | 685 | 685 | 672 | 1 | 10 | 6850 |
| 537 | 2017-06-27 | 672 | -13 | 672 | 672 | 685 | 1 | 10 | 6720 |
| 538 | 2017-06-25 | 685 | 13 | 685 | 680 | 672 | 9 | 2501 | 1708600 |
| 539 | 2017-06-22 | 672 | 2 | 683 | 672 | 670 | 2 | 43 | 29028 |
| 540 | 2017-06-21 | 670 | -16 | 686 | 660 | 686 | 25 | 26675 | 17627300 |
| 541 | 2017-06-20 | 686 | 17 | 700 | 676 | 669 | 5 | 489 | 335868 |
| 542 | 2017-06-19 | 669 | -6 | 669 | 669 | 675 | 1 | 13 | 8697 |
| 543 | 2017-06-18 | 675 | -4 | 675 | 675 | 679 | 4 | 1000 | 675000 |
| 544 | 2017-06-15 | 679 | -6 | 685 | 672 | 685 | 4 | 200 | 135987 |
| 545 | 2017-06-14 | 685 | 10 | 685 | 685 | 675 | 1 | 40 | 27400 |
| 546 | 2017-06-13 | 675 | 0 | 687 | 672 | 675 | 7 | 691 | 470110 |
| 547 | 2017-06-12 | 675 | -5 | 680 | 667 | 680 | 8 | 862 | 581126 |
| 548 | 2017-06-11 | 680 | 0 | 693 | 679 | 680 | 6 | 1630 | 1109000 |
| 549 | 2017-06-08 | 680 | 3 | 693 | 677 | 677 | 5 | 1373 | 932425 |
| 550 | 2017-06-07 | 677 | -26 | 690 | 677 | 703 | 2 | 1000 | 683500 |
| 551 | 2017-06-06 | 703 | 20 | 703 | 670 | 683 | 7 | 429 | 297035 |
| 552 | 2017-06-05 | 683 | 12 | 683 | 658 | 671 | 5 | 437 | 297418 |
| 553 | 2017-06-04 | 671 | -4 | 688 | 662 | 675 | 9 | 1313 | 884318 |
| 554 | 2017-06-01 | 675 | -13 | 699 | 675 | 688 | 9 | 946 | 650414 |
| 555 | 2017-05-31 | 688 | -7 | 690 | 674 | 695 | 7 | 1083 | 745108 |
| 556 | 2017-05-30 | 695 | -10 | 695 | 682 | 705 | 12 | 2990 | 2053250 |
| 557 | 2017-05-28 | 705 | 0 | 705 | 705 | 705 | 4 | 513 | 361668 |
| 558 | 2017-05-24 | 705 | 5 | 710 | 686 | 700 | 11 | 5358 | 3741430 |
| 559 | 2017-05-23 | 700 | -5 | 714 | 700 | 705 | 10 | 3203 | 2249890 |
| 560 | 2017-05-22 | 705 | 0 | 705 | 691 | 705 | 7 | 506 | 352716 |
| 561 | 2017-05-21 | 705 | -15 | 715 | 693 | 720 | 9 | 2012 | 1409200 |
| 562 | 2017-05-18 | 720 | 12 | 725 | 713 | 708 | 19 | 1759 | 1264840 |
| 563 | 2017-05-17 | 708 | -26 | 720 | 708 | 734 | 5 | 292 | 208943 |
| 564 | 2017-05-16 | 734 | 0 | 734 | 730 | 734 | 4 | 73 | 53458 |
| 565 | 2017-05-15 | 734 | -13 | 760 | 734 | 747 | 9 | 1015 | 746290 |
| 566 | 2017-05-11 | 747 | 7 | 760 | 726 | 740 | 23 | 6366 | 4767070 |
| 567 | 2017-05-09 | 740 | 30 | 740 | 710 | 710 | 20 | 2133 | 1560450 |
| 568 | 2017-05-08 | 710 | -10 | 734 | 710 | 720 | 7 | 370 | 267740 |
| 569 | 2017-05-07 | 720 | -5 | 730 | 715 | 725 | 19 | 3249 | 2348960 |
| 570 | 2017-05-04 | 725 | 6 | 747 | 715 | 719 | 28 | 6018 | 4360960 |
| 571 | 2017-05-03 | 719 | 28 | 719 | 700 | 691 | 10 | 1278 | 907190 |
| 572 | 2017-05-02 | 691 | 3 | 701 | 680 | 688 | 18 | 3080 | 2120820 |
| 573 | 2017-04-30 | 688 | 13 | 688 | 667 | 675 | 13 | 2154 | 1467360 |
| 574 | 2017-04-27 | 675 | 6 | 685 | 670 | 669 | 24 | 3202 | 2173410 |
| 575 | 2017-04-26 | 669 | 9 | 698 | 666 | 660 | 28 | 7285 | 4888730 |
| 576 | 2017-04-25 | 660 | 10 | 664 | 650 | 650 | 23 | 3324 | 2182340 |
| 577 | 2017-04-24 | 650 | 5 | 650 | 633 | 645 | 19 | 7485 | 4824500 |
| 578 | 2017-04-23 | 645 | 11 | 645 | 622 | 634 | 10 | 1186 | 763884 |
| 579 | 2017-04-20 | 634 | -11 | 645 | 634 | 645 | 8 | 811 | 517433 |
| 580 | 2017-04-19 | 645 | 23 | 645 | 630 | 622 | 9 | 2348 | 1495150 |
| 581 | 2017-04-18 | 622 | -1 | 632 | 589 | 623 | 17 | 3202 | 1950120 |
| 582 | 2017-04-16 | 623 | -16 | 651 | 623 | 639 | 13 | 1753 | 1105450 |
| 583 | 2017-04-13 | 639 | -16 | 652 | 631 | 655 | 10 | 1866 | 1192600 |
| 584 | 2017-04-12 | 655 | 42 | 668 | 605 | 613 | 28 | 8886 | 5750550 |
| 585 | 2017-04-11 | 613 | -4 | 649 | 612 | 617 | 21 | 2165 | 1343780 |
| 586 | 2017-04-10 | 617 | 0 | 617 | 600 | 617 | 8 | 445 | 270260 |
| 587 | 2017-04-09 | 617 | 16 | 618 | 573 | 601 | 12 | 5572 | 3339980 |
| 588 | 2017-04-06 | 601 | -7 | 615 | 600 | 608 | 13 | 3102 | 1882180 |
| 589 | 2017-04-04 | 608 | 0 | 620 | 585 | 608 | 18 | 2712 | 1626470 |
| 590 | 2017-04-03 | 608 | 12 | 650 | 600 | 596 | 24 | 4446 | 2762040 |
| 591 | 2017-04-02 | 596 | 22 | 607 | 585 | 574 | 6 | 323 | 192006 |
| 592 | 2017-03-30 | 574 | -9 | 574 | 562 | 583 | 23 | 2738 | 1549960 |
| 593 | 2017-03-29 | 583 | 1 | 604 | 581 | 582 | 38 | 9265 | 5479810 |
| 594 | 2017-03-28 | 582 | 34 | 582 | 538 | 548 | 11 | 1133 | 642007 |
| 595 | 2017-03-26 | 548 | 18 | 560 | 510 | 530 | 17 | 10376 | 5679520 |
| 596 | 2017-03-23 | 530 | -8 | 548 | 518 | 538 | 10 | 1403 | 742946 |
| 597 | 2017-03-22 | 538 | 28 | 548 | 510 | 510 | 17 | 2818 | 1483780 |
| 598 | 2017-03-21 | 510 | 10 | 530 | 500 | 500 | 25 | 16780 | 8715700 |
| 599 | 2017-03-20 | 500 | 17 | 520 | 485 | 483 | 18 | 8146 | 4078540 |
| 600 | 2017-03-19 | 483 | 28 | 483 | 464 | 455 | 10 | 1653 | 792663 |
| 601 | 2017-03-16 | 455 | 7 | 455 | 448 | 448 | 6 | 171 | 77623 |
| 602 | 2017-03-15 | 448 | 0 | 456 | 448 | 448 | 2 | 49 | 22112 |
| 603 | 2017-03-14 | 448 | -27 | 468 | 448 | 475 | 9 | 765 | 346020 |
| 604 | 2017-03-13 | 475 | 9 | 475 | 466 | 466 | 3 | 100 | 47257 |
| 605 | 2017-03-09 | 466 | 16 | 466 | 447 | 450 | 4 | 199 | 89500 |
| 606 | 2017-03-07 | 450 | -5 | 462 | 450 | 455 | 10 | 10910 | 4925900 |
| 607 | 2017-03-06 | 455 | 12 | 465 | 451 | 443 | 9 | 8415 | 3835210 |
| 608 | 2017-03-05 | 443 | -8 | 443 | 443 | 451 | 2 | 3047 | 1349820 |
| 609 | 2017-03-02 | 451 | 0 | 469 | 451 | 451 | 7 | 306 | 139032 |
| 610 | 2017-03-01 | 451 | -9 | 451 | 451 | 460 | 1 | 26 | 11726 |
| 611 | 2017-02-28 | 460 | -15 | 468 | 460 | 475 | 3 | 190 | 88232 |
| 612 | 2017-02-23 | 475 | -10 | 484 | 466 | 485 | 5 | 736 | 345334 |
| 613 | 2017-02-20 | 485 | 2 | 485 | 485 | 483 | 2 | 141 | 68385 |
| 614 | 2017-02-19 | 483 | 9 | 483 | 483 | 474 | 1 | 10 | 4830 |
| 615 | 2017-02-16 | 474 | 23 | 474 | 450 | 451 | 6 | 776 | 352852 |
| 616 | 2017-02-15 | 451 | 3 | 459 | 451 | 448 | 3 | 1640 | 739905 |
| 617 | 2017-02-14 | 448 | -11 | 466 | 440 | 459 | 6 | 163 | 72904 |
| 618 | 2017-02-13 | 459 | 8 | 459 | 426 | 451 | 12 | 599 | 262562 |
| 619 | 2017-02-12 | 451 | -9 | 460 | 451 | 460 | 9 | 603 | 273380 |
| 620 | 2017-02-09 | 460 | -19 | 470 | 460 | 479 | 4 | 81 | 37693 |
| 621 | 2017-02-07 | 479 | 0 | 479 | 479 | 479 | 1 | 5 | 2350 |
| 622 | 2017-02-06 | 479 | -1 | 479 | 453 | 480 | 8 | 433 | 202925 |
| 623 | 2017-02-05 | 480 | 16 | 480 | 473 | 464 | 2 | 20 | 9530 |
| 624 | 2017-02-02 | 464 | 3 | 464 | 455 | 461 | 8 | 456 | 207997 |
| 625 | 2017-02-01 | 461 | -9 | 470 | 461 | 470 | 6 | 1268 | 587948 |
| 626 | 2017-01-31 | 470 | -9 | 470 | 470 | 479 | 3 | 149 | 70030 |
| 627 | 2017-01-30 | 479 | 9 | 479 | 479 | 470 | 1 | 20 | 9580 |
| 628 | 2017-01-26 | 470 | 4 | 475 | 470 | 466 | 3 | 160 | 75500 |
| 629 | 2017-01-25 | 466 | -9 | 467 | 466 | 475 | 2 | 120 | 55940 |
| 630 | 2017-01-24 | 475 | -5 | 477 | 471 | 480 | 5 | 1871 | 891227 |
| 631 | 2017-01-23 | 480 | -18 | 490 | 480 | 498 | 3 | 526 | 254750 |
| 632 | 2017-01-19 | 498 | 27 | 498 | 471 | 471 | 6 | 10358 | 5023240 |
| 633 | 2017-01-18 | 471 | -4 | 471 | 467 | 475 | 2 | 215 | 100805 |
| 634 | 2017-01-17 | 475 | 15 | 475 | 465 | 460 | 3 | 800 | 374855 |
| 635 | 2017-01-16 | 460 | -5 | 470 | 460 | 465 | 5 | 108 | 49862 |
| 636 | 2017-01-15 | 465 | 5 | 469 | 465 | 460 | 2 | 44 | 20512 |
| 637 | 2017-01-12 | 460 | -15 | 466 | 460 | 475 | 2 | 1444 | 664504 |
| 638 | 2017-01-11 | 475 | 0 | 475 | 475 | 475 | 5 | 130 | 61750 |
| 639 | 2017-01-10 | 475 | 5 | 475 | 470 | 470 | 6 | 128 | 60250 |
| 640 | 2017-01-09 | 470 | -9 | 470 | 470 | 479 | 1 | 92 | 43240 |
| 641 | 2017-01-08 | 479 | 8 | 479 | 462 | 471 | 4 | 195 | 90454 |
| 642 | 2017-01-05 | 471 | -18 | 480 | 471 | 489 | 2 | 113 | 54123 |
| 643 | 2017-01-03 | 489 | 9 | 489 | 489 | 480 | 1 | 10 | 4890 |
| 644 | 2017-01-02 | 480 | 4 | 485 | 480 | 476 | 2 | 46 | 22130 |
| 645 | 2017-01-01 | 476 | 9 | 476 | 476 | 467 | 1 | 10 | 4760 |
| 646 | 2016-12-29 | 467 | 16 | 476 | 458 | 451 | 6 | 1676 | 778638 |
| 647 | 2016-12-27 | 451 | -8 | 460 | 451 | 459 | 5 | 370 | 168716 |
| 648 | 2016-12-26 | 459 | 4 | 460 | 451 | 455 | 4 | 372 | 169482 |
| 649 | 2016-12-22 | 455 | 5 | 455 | 455 | 450 | 1 | 237 | 107835 |
| 650 | 2016-12-21 | 450 | -20 | 461 | 450 | 470 | 8 | 2752 | 1257910 |
| 651 | 2016-12-20 | 470 | 3 | 476 | 467 | 467 | 4 | 534 | 251037 |
| 652 | 2016-12-19 | 467 | -17 | 475 | 467 | 484 | 2 | 1002 | 472142 |
| 653 | 2016-12-18 | 484 | 9 | 484 | 484 | 475 | 1 | 409 | 197956 |
| 654 | 2016-12-15 | 475 | 7 | 484 | 475 | 468 | 6 | 491 | 234338 |
| 655 | 2016-12-14 | 468 | -12 | 472 | 466 | 480 | 5 | 741 | 347186 |
| 656 | 2016-12-12 | 480 | 4 | 480 | 470 | 476 | 9 | 561 | 266520 |
| 657 | 2016-12-11 | 476 | -9 | 477 | 476 | 485 | 2 | 267 | 127275 |
| 658 | 2016-12-08 | 485 | 9 | 485 | 485 | 476 | 2 | 69 | 33465 |
| 659 | 2016-12-07 | 476 | -18 | 503 | 476 | 494 | 6 | 651 | 316068 |
| 660 | 2016-12-06 | 494 | 4 | 498 | 480 | 490 | 8 | 3092 | 1490720 |
| 661 | 2016-12-05 | 490 | -10 | 500 | 490 | 500 | 5 | 142 | 69966 |
| 662 | 2016-11-30 | 500 | 0 | 500 | 491 | 500 | 2 | 56 | 27766 |
| 663 | 2016-11-29 | 500 | 1 | 500 | 495 | 499 | 3 | 45 | 22413 |
| 664 | 2016-11-28 | 499 | 0 | 499 | 463 | 499 | 12 | 3527 | 1684760 |
| 665 | 2016-11-27 | 499 | 9 | 499 | 499 | 490 | 1 | 10 | 4990 |
| 666 | 2016-11-24 | 490 | 9 | 490 | 490 | 481 | 1 | 10 | 4900 |
| 667 | 2016-11-23 | 481 | -18 | 490 | 472 | 499 | 8 | 470 | 225800 |
| 668 | 2016-11-22 | 499 | -11 | 520 | 481 | 510 | 7 | 3791 | 1838220 |
| 669 | 2016-11-21 | 510 | 5 | 510 | 510 | 505 | 1 | 10 | 5100 |
| 670 | 2016-11-17 | 505 | 2 | 505 | 505 | 503 | 1 | 10 | 5050 |
| 671 | 2016-11-16 | 503 | 18 | 503 | 485 | 485 | 3 | 42 | 20640 |
| 672 | 2016-11-15 | 485 | -5 | 485 | 481 | 490 | 3 | 962 | 466350 |
| 673 | 2016-11-14 | 490 | -10 | 490 | 490 | 500 | 1 | 26 | 12740 |
| 674 | 2016-11-13 | 500 | -15 | 505 | 492 | 515 | 13 | 2158 | 1080420 |
| 675 | 2016-11-10 | 515 | -10 | 525 | 515 | 525 | 2 | 376 | 193900 |
| 676 | 2016-11-08 | 525 | 0 | 525 | 525 | 525 | 1 | 15 | 7875 |
| 677 | 2016-11-07 | 525 | 1 | 534 | 525 | 524 | 4 | 1161 | 615308 |
| 678 | 2016-10-27 | 524 | -6 | 524 | 524 | 530 | 1 | 22 | 11528 |
| 679 | 2016-10-26 | 530 | 10 | 540 | 530 | 520 | 4 | 204 | 109120 |
| 680 | 2016-10-25 | 520 | -10 | 530 | 520 | 530 | 4 | 1118 | 581620 |
| 681 | 2016-10-24 | 530 | -15 | 555 | 530 | 545 | 7 | 1283 | 685830 |
| 682 | 2016-10-23 | 545 | 15 | 545 | 540 | 530 | 3 | 546 | 294940 |
| 683 | 2016-10-20 | 530 | -10 | 532 | 530 | 540 | 4 | 1013 | 536916 |
| 684 | 2016-10-19 | 540 | 0 | 540 | 530 | 540 | 7 | 1522 | 817618 |
| 685 | 2016-10-18 | 540 | -4 | 544 | 534 | 544 | 4 | 2266 | 1230730 |
| 686 | 2016-10-16 | 544 | -1 | 555 | 544 | 545 | 2 | 152 | 83513 |
| 687 | 2016-10-06 | 545 | 15 | 545 | 540 | 530 | 3 | 1207 | 656315 |
| 688 | 2016-10-05 | 530 | -8 | 530 | 530 | 538 | 1 | 105 | 55650 |
| 689 | 2016-10-04 | 538 | -10 | 538 | 538 | 548 | 1 | 100 | 53800 |
| 690 | 2016-10-03 | 548 | 10 | 548 | 518 | 538 | 8 | 1247 | 659169 |
| 691 | 2016-10-02 | 538 | -21 | 548 | 528 | 559 | 4 | 610 | 328280 |
| 692 | 2016-09-25 | 559 | -11 | 559 | 559 | 570 | 2 | 310 | 173290 |
| 693 | 2016-09-22 | 570 | 31 | 570 | 549 | 539 | 3 | 110 | 61540 |
| 694 | 2016-09-21 | 647 | -13 | 660 | 619 | 660 | 21 | 4302 | 2742160 |
| 695 | 2016-09-20 | 660 | 15 | 660 | 640 | 645 | 24 | 5944 | 3881230 |
| 696 | 2016-09-18 | 645 | 6 | 650 | 635 | 639 | 37 | 6736 | 4335030 |
| 697 | 2016-09-14 | 639 | 24 | 660 | 626 | 615 | 33 | 8946 | 5769840 |
| 698 | 2016-09-12 | 615 | 10 | 615 | 595 | 605 | 8 | 941 | 562897 |
| 699 | 2016-09-11 | 605 | -15 | 610 | 605 | 620 | 3 | 685 | 417202 |
| 700 | 2016-09-08 | 620 | 10 | 622 | 598 | 610 | 14 | 5031 | 3081980 |
| 701 | 2016-09-07 | 610 | 10 | 624 | 610 | 600 | 4 | 410 | 251720 |
| 702 | 2016-09-06 | 600 | -4 | 628 | 600 | 604 | 14 | 5294 | 3237650 |
| 703 | 2016-09-05 | 604 | -2 | 618 | 601 | 606 | 11 | 1672 | 1014200 |
| 704 | 2016-09-04 | 606 | 11 | 618 | 606 | 595 | 12 | 2492 | 1523630 |
| 705 | 2016-09-01 | 595 | -6 | 595 | 590 | 601 | 4 | 774 | 459776 |
| 706 | 2016-08-31 | 601 | 21 | 601 | 580 | 580 | 6 | 985 | 585422 |
| 707 | 2016-08-30 | 580 | -8 | 580 | 567 | 588 | 4 | 563 | 323829 |
| 708 | 2016-08-29 | 588 | -12 | 600 | 588 | 600 | 3 | 100 | 59424 |
| 709 | 2016-08-28 | 600 | -2 | 600 | 569 | 602 | 8 | 1655 | 980164 |
| 710 | 2016-08-24 | 602 | 46 | 602 | 567 | 556 | 12 | 2347 | 1371670 |
| 711 | 2016-08-23 | 556 | -10 | 570 | 556 | 566 | 13 | 1511 | 852053 |
| 712 | 2016-08-22 | 566 | -9 | 575 | 564 | 575 | 6 | 830 | 472264 |
| 713 | 2016-08-21 | 575 | 4 | 590 | 575 | 571 | 13 | 2612 | 1526660 |
| 714 | 2016-08-17 | 571 | 10 | 572 | 561 | 561 | 12 | 1808 | 1030440 |
| 715 | 2016-08-16 | 561 | 21 | 561 | 540 | 540 | 5 | 1514 | 822657 |
| 716 | 2016-08-15 | 540 | -12 | 550 | 532 | 552 | 6 | 942 | 515560 |
| 717 | 2016-08-14 | 552 | -22 | 563 | 552 | 574 | 9 | 1085 | 606245 |
| 718 | 2016-08-11 | 574 | -11 | 575 | 574 | 585 | 2 | 553 | 317475 |
| 719 | 2016-08-10 | 585 | 11 | 585 | 563 | 574 | 7 | 1615 | 916189 |
| 720 | 2016-08-08 | 574 | -11 | 574 | 574 | 585 | 1 | 50 | 28700 |
| 721 | 2016-08-07 | 585 | 11 | 587 | 575 | 574 | 9 | 2907 | 1681820 |
| 722 | 2016-08-04 | 574 | -46 | 608 | 574 | 620 | 18 | 9290 | 5449550 |
| 723 | 2016-08-03 | 620 | 10 | 623 | 598 | 610 | 12 | 2536 | 1560140 |
| 724 | 2016-08-02 | 610 | -22 | 630 | 609 | 632 | 15 | 6789 | 4201650 |
| 725 | 2016-08-01 | 632 | 12 | 632 | 608 | 620 | 13 | 5170 | 3217480 |
| 726 | 2016-07-31 | 620 | 5 | 637 | 613 | 615 | 10 | 4370 | 2743480 |
| 727 | 2016-07-28 | 615 | -16 | 643 | 606 | 631 | 16 | 4981 | 3074430 |
| 728 | 2016-07-27 | 631 | 46 | 637 | 596 | 585 | 26 | 8672 | 5348920 |
| 729 | 2016-07-26 | 585 | 50 | 585 | 540 | 535 | 35 | 20983 | 11825400 |
| 730 | 2016-07-25 | 535 | -5 | 535 | 525 | 540 | 8 | 1385 | 728103 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-11 | 3 | 6 |
| 2 | 2019-10 | 6 | 8 |
| 3 | 2019-09 | 8 | 13 |
| 4 | 2019-08 | 7 | 13 |
| 5 | 2019-07 | 9 | 14 |
| 6 | 2019-06 | 10 | 9 |
| 7 | 2019-05 | 13 | 8 |
| 8 | 2019-04 | 11 | 10 |
| 9 | 2019-03 | 8 | 8 |
| 10 | 2019-02 | 8 | 10 |
| 11 | 2019-01 | 9 | 11 |
| 12 | 2018-12 | 8 | 8 |
| 13 | 2018-11 | 3 | 12 |
| 14 | 2018-10 | 6 | 12 |
| 15 | 2018-09 | 9 | 10 |
| 16 | 2018-08 | 10 | 11 |
| 17 | 2018-07 | 8 | 14 |
| 18 | 2018-06 | 6 | 12 |
| 19 | 2018-05 | 7 | 14 |
| 20 | 2018-04 | 11 | 10 |
| 21 | 2018-03 | 5 | 12 |
| 22 | 2018-02 | 5 | 12 |
| 23 | 2018-01 | 9 | 10 |
| 24 | 2017-12 | 7 | 11 |
| 25 | 2017-11 | 8 | 13 |
| 26 | 2017-10 | 7 | 8 |
| 27 | 2017-09 | 6 | 8 |
| 28 | 2017-08 | 9 | 10 |
| 29 | 2017-07 | 12 | 10 |
| 30 | 2017-06 | 8 | 11 |
| 31 | 2017-05 | 7 | 11 |
| 32 | 2017-04 | 11 | 8 |
| 33 | 2017-03 | 11 | 8 |
| 34 | 2017-02 | 7 | 8 |
| 35 | 2017-01 | 10 | 10 |
| 36 | 2016-12 | 9 | 7 |
| 37 | 2016-11 | 7 | 9 |
| 38 | 2016-10 | 4 | 10 |
| 39 | 2016-09 | 8 | 6 |
| 40 | 2016-08 | 9 | 11 |
| 41 | 2016-07 | 3 | 2 |
| S.N | Total | 322 | 408 |
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 | # |
|---|