Nepal Stock Information
Stock Information and Tools
Siddhartha Insurance Ltd. (Based on 4th Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 1360, Low 733 |
| Closing Avg | 639.46 |
| Weighted Avg | 688.02 |
| LTP | 926(-49.1) |
| Listed Shares | 1,12,00,000 |
| Paid Up Capital | 1,12,00,00,000 |
| Market Capitalization | 11,52,48,00,000 |
| Net Profit | 214,343 |
| EPS(Published) | 21.43 |
| EPS(Normal) | 21 |
| PE | 21.23 |
| PE (current) | 44.1 |
| Bonus Last Year | 12.00 |
| Cash Dividend | 3.7894 |
| Right Share |
| Net Worth | 189.89 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2021-09-16 | 926 | -49.1 | 989 | 923 | 975.1 | 247 | 15425 | 14464000 |
| 2 | 2021-09-15 | 975.1 | -24.9 | 990 | 971.1 | 1000 | 117 | 15469 | 15108700 |
| 3 | 2021-09-14 | 1000 | -4 | 1000 | 985 | 1004 | 94 | 7235 | 7167550 |
| 4 | 2021-09-13 | 1004 | 11 | 1024 | 999 | 993 | 138 | 6665 | 6704470 |
| 5 | 2021-09-12 | 993 | 1 | 1005 | 990 | 992 | 135 | 7607 | 7569970 |
| 6 | 2021-09-09 | 992 | -4 | 1015 | 990 | 996 | 124 | 5456 | 5424490 |
| 7 | 2021-09-08 | 996 | -29 | 1020 | 990 | 1025 | 165 | 6999 | 6978680 |
| 8 | 2021-09-07 | 1025 | -35 | 1061 | 1015 | 1060 | 89 | 5705 | 5842630 |
| 9 | 2021-09-06 | 1060 | 46 | 1069 | 993.8 | 1014 | 172 | 12286 | 12685500 |
| 10 | 2021-09-05 | 1014 | -36 | 1035 | 983 | 1050 | 164 | 9105 | 9139680 |
| 11 | 2021-09-02 | 1050 | 0 | 1070 | 1020 | 1050 | 204 | 18393 | 18962300 |
| 12 | 2021-09-01 | 1050 | -10 | 1080 | 1029 | 1060 | 208 | 20847 | 21837100 |
| 13 | 2021-08-31 | 1060 | -40 | 1091 | 1024.8 | 1100 | 222 | 19720 | 20931000 |
| 14 | 2021-08-29 | 1100 | -28 | 1135 | 1099 | 1128 | 129 | 9888 | 10964700 |
| 15 | 2021-08-26 | 1128 | -7 | 1156 | 1115.1 | 1135 | 143 | 10226 | 11569100 |
| 16 | 2021-08-25 | 1135 | -20 | 1175 | 1135 | 1155 | 528 | 48622 | 56211200 |
| 17 | 2021-08-24 | 1155 | 10 | 1182 | 1148 | 1145 | 294 | 55125 | 64095000 |
| 18 | 2021-08-19 | 1145 | 48 | 1200 | 1101 | 1097 | 488 | 38878 | 44843700 |
| 19 | 2021-08-18 | 1097 | 5 | 1110 | 1071 | 1092 | 143 | 16715 | 18380000 |
| 20 | 2021-08-17 | 1092 | -8 | 1120 | 1087 | 1100 | 99 | 9444 | 10320900 |
| 21 | 2021-08-16 | 1100 | -15 | 1150 | 1100 | 1115 | 78 | 5282 | 5877420 |
| 22 | 2021-08-15 | 1115 | -5.1 | 1120 | 1095 | 1120.1 | 157 | 28686 | 31609300 |
| 23 | 2021-08-12 | 1120.1 | -27.9 | 1148 | 1120 | 1148 | 145 | 21323 | 24095100 |
| 24 | 2021-08-11 | 1148 | 10.8 | 1159 | 1129 | 1137.2 | 80 | 10592 | 12139800 |
| 25 | 2021-08-10 | 1137.2 | 7.2 | 1151 | 1135 | 1130 | 99 | 7600 | 8665620 |
| 26 | 2021-08-09 | 1130 | 0 | 1138 | 1116 | 1130 | 86 | 17831 | 20093800 |
| 27 | 2021-08-08 | 1130 | -11 | 1148.9 | 1121 | 1141 | 99 | 12557 | 14210700 |
| 28 | 2021-08-05 | 1141 | -19 | 1161 | 1140 | 1160 | 133 | 18462 | 21230500 |
| 29 | 2021-08-04 | 1160 | 12 | 1170.1 | 1151 | 1148 | 101 | 12848 | 14911300 |
| 30 | 2021-08-03 | 1148 | -3 | 1159 | 1142 | 1151 | 92 | 14124 | 16216900 |
| 31 | 2021-08-02 | 1151 | -14 | 1170 | 1145 | 1165 | 68 | 4725 | 5479840 |
| 32 | 2021-08-01 | 1165 | -24 | 1190 | 1159 | 1189 | 104 | 10977 | 12830000 |
| 33 | 2021-07-29 | 1189 | 4 | 1213.7 | 1185 | 1185 | 358 | 66292 | 79230600 |
| 34 | 2021-07-28 | 1185 | 46 | 1185 | 1125 | 1139 | 249 | 48727 | 56306600 |
| 35 | 2021-07-27 | 1139 | 36 | 1139 | 1103 | 1103 | 190 | 29499 | 33037700 |
| 36 | 2021-07-26 | 1103 | 13 | 1111 | 1090 | 1090 | 109 | 19591 | 21562400 |
| 37 | 2021-07-25 | 1090 | 0 | 1110 | 1085 | 1090 | 121 | 20963 | 23042700 |
| 38 | 2021-07-22 | 1090 | 10 | 1099.9 | 1088 | 1080 | 42 | 2249 | 2453610 |
| 39 | 2021-07-20 | 1080 | -20 | 1100 | 1080 | 1100 | 71 | 3946 | 4280930 |
| 40 | 2021-07-19 | 1100 | -9 | 1120 | 1091 | 1109 | 90 | 8288 | 9157300 |
| 41 | 2021-07-18 | 1109 | 51 | 1109 | 1046 | 1058 | 131 | 11468 | 12396400 |
| 42 | 2021-07-15 | 1058 | 3 | 1060 | 1036 | 1055 | 67 | 3997 | 4188410 |
| 43 | 2021-07-14 | 1055 | 0 | 1065 | 1038 | 1055 | 59 | 3690 | 3846240 |
| 44 | 2021-07-13 | 1055 | -5 | 1069 | 1048 | 1060 | 45 | 2110 | 2222920 |
| 45 | 2021-07-12 | 1060 | -14 | 1098 | 1053 | 1074 | 82 | 5553 | 5903340 |
| 46 | 2021-07-11 | 1074 | 34 | 1075 | 1050 | 1040 | 39 | 2369 | 2533700 |
| 47 | 2021-07-08 | 1040 | 6 | 1053 | 1030 | 1034 | 52 | 3448 | 3577200 |
| 48 | 2021-07-07 | 1034 | 5 | 1038 | 1030 | 1029 | 70 | 6387 | 6605720 |
| 49 | 2021-07-06 | 1029 | -11 | 1058 | 1027 | 1040 | 70 | 5257 | 5435300 |
| 50 | 2021-07-05 | 1040 | -24 | 1070 | 1034 | 1064 | 78 | 6125 | 6392490 |
| 51 | 2021-07-04 | 1064 | -11 | 1080 | 1055 | 1075 | 65 | 14961 | 16067200 |
| 52 | 2021-07-01 | 1075 | 1 | 1095 | 1069 | 1074 | 76 | 9462 | 10216800 |
| 53 | 2021-06-30 | 1074 | 21 | 1094 | 1044 | 1053 | 174 | 15264 | 16174100 |
| 54 | 2021-06-29 | 1053 | -25 | 1095 | 1053 | 1078 | 137 | 10825 | 11576800 |
| 55 | 2021-06-28 | 1078 | -4 | 1103 | 1075 | 1082 | 86 | 6534 | 7109840 |
| 56 | 2021-06-27 | 1082 | -14 | 1105 | 1078 | 1096 | 97 | 6327 | 6875770 |
| 57 | 2021-06-24 | 1096 | -18 | 1136 | 1096 | 1114 | 108 | 5461 | 6021360 |
| 58 | 2021-06-23 | 1114 | -11 | 1125 | 1099 | 1125 | 103 | 7690 | 8513740 |
| 59 | 2021-06-22 | 1125 | 0 | 1146 | 1103 | 1125 | 208 | 18834 | 21071000 |
| 60 | 2021-06-21 | 1125 | -35 | 1159 | 1100 | 1160 | 260 | 21546 | 24049700 |
| 61 | 2021-06-20 | 1160 | 0 | 1183 | 1123 | 1160 | 148 | 14499 | 16548100 |
| 62 | 2021-06-17 | 1160 | 5 | 1200 | 1157 | 1155 | 149 | 34849 | 40427900 |
| 63 | 2021-06-16 | 1155 | -12 | 1200 | 1140 | 1167 | 204 | 22806 | 26287700 |
| 64 | 2021-06-15 | 1167 | -9 | 1228 | 1120 | 1176 | 246 | 19583 | 23251100 |
| 65 | 2021-06-14 | 1176 | -2 | 1185 | 1163 | 1178 | 116 | 20779 | 24405900 |
| 66 | 2021-06-13 | 1178 | -2 | 1224 | 1178 | 1180 | 182 | 22196 | 26334000 |
| 67 | 2021-06-10 | 1180 | -26 | 1211 | 1175 | 1206 | 183 | 24583 | 29151200 |
| 68 | 2021-06-09 | 1206 | -1 | 1230 | 1200 | 1207 | 279 | 28073 | 34132800 |
| 69 | 2021-06-08 | 1207 | 40 | 1216 | 1152 | 1167 | 374 | 33467 | 39641400 |
| 70 | 2021-06-07 | 1167 | 33 | 1170 | 1135 | 1134 | 150 | 18304 | 20970200 |
| 71 | 2021-06-06 | 1134 | -14 | 1152 | 1134 | 1148 | 177 | 14425 | 16471900 |
| 72 | 2021-06-03 | 1148 | -14 | 1220 | 1148 | 1162 | 184 | 21883 | 25332500 |
| 73 | 2021-06-02 | 1162 | -8 | 1180 | 1144 | 1170 | 215 | 24601 | 28501000 |
| 74 | 2021-06-01 | 1170 | -10 | 1180 | 1144 | 1180 | 257 | 19706 | 22820900 |
| 75 | 2021-05-31 | 1180 | -27 | 1220 | 1170 | 1207 | 247 | 19766 | 23529100 |
| 76 | 2021-05-30 | 1207 | 2 | 1260 | 1200 | 1205 | 314 | 24614 | 29830800 |
| 77 | 2021-05-27 | 1350 | -6 | 1370 | 1338 | 1356 | 1363 | 139438 | 188699000 |
| 78 | 2021-05-25 | 1356 | 0 | 1375 | 1345 | 1356 | 434 | 38462 | 52229600 |
| 79 | 2021-05-24 | 1356 | -4 | 1376 | 1351 | 1360 | 431 | 37776 | 51389500 |
| 80 | 2021-05-23 | 1360 | 9 | 1365 | 1318 | 1351 | 596 | 53946 | 73091200 |
| 81 | 2021-05-20 | 1351 | 68 | 1351 | 1300 | 1283 | 1460 | 129025 | 172299000 |
| 82 | 2021-05-19 | 1283 | 2 | 1300 | 1273 | 1281 | 306 | 33444 | 42981400 |
| 83 | 2021-05-18 | 1281 | 3 | 1288 | 1270 | 1278 | 233 | 31501 | 40365400 |
| 84 | 2021-05-17 | 1278 | 4 | 1305 | 1274 | 1274 | 235 | 26098 | 33473200 |
| 85 | 2021-05-16 | 1274 | 39 | 1286 | 1239 | 1235 | 330 | 34025 | 43125500 |
| 86 | 2021-05-13 | 1235 | 3 | 1238 | 1225 | 1232 | 91 | 5949 | 7327610 |
| 87 | 2021-05-12 | 1232 | -4 | 1239 | 1220 | 1236 | 69 | 5074 | 6239880 |
| 88 | 2021-05-11 | 1236 | 16 | 1240 | 1223 | 1220 | 81 | 6828 | 8408370 |
| 89 | 2021-05-10 | 1220 | 10 | 1228 | 1210 | 1210 | 69 | 4863 | 5919390 |
| 90 | 2021-05-09 | 1210 | -6 | 1240 | 1202 | 1216 | 100 | 7347 | 8900100 |
| 91 | 2021-05-06 | 1216 | -17 | 1245 | 1216 | 1233 | 107 | 10485 | 12826200 |
| 92 | 2021-05-05 | 1233 | -5 | 1245 | 1230 | 1238 | 74 | 6756 | 8347330 |
| 93 | 2021-05-04 | 1238 | -11 | 1250 | 1231 | 1249 | 79 | 6126 | 7599200 |
| 94 | 2021-05-03 | 1249 | -3 | 1268 | 1240 | 1252 | 237 | 31470 | 39419600 |
| 95 | 2021-05-02 | 1252 | 38 | 1252 | 1190 | 1214 | 201 | 20141 | 24914900 |
| 96 | 2021-04-29 | 1214 | 29 | 1215 | 1171 | 1185 | 72 | 7496 | 9001080 |
| 97 | 2021-04-28 | 1185 | -25 | 1220 | 1160 | 1210 | 68 | 4641 | 5539390 |
| 98 | 2021-04-27 | 1210 | 46 | 1211 | 1160 | 1164 | 159 | 15835 | 18777100 |
| 99 | 2021-04-26 | 1164 | -26 | 1194 | 1151 | 1190 | 194 | 17783 | 20726300 |
| 100 | 2021-04-25 | 1190 | -31 | 1214 | 1180 | 1221 | 207 | 18747 | 22352300 |
| 101 | 2021-04-22 | 1221 | 1 | 1223 | 1196 | 1220 | 156 | 14275 | 17297200 |
| 102 | 2021-04-21 | 1220 | -10 | 1236 | 1217 | 1230 | 88 | 9768 | 11957400 |
| 103 | 2021-04-20 | 1230 | 8 | 1244 | 1219 | 1222 | 117 | 11710 | 14418400 |
| 104 | 2021-04-19 | 1222 | -19 | 1241 | 1220 | 1241 | 127 | 11341 | 13956600 |
| 105 | 2021-04-18 | 1241 | -10 | 1254 | 1231 | 1251 | 171 | 11021 | 13677400 |
| 106 | 2021-04-15 | 1251 | -9 | 1260 | 1248 | 1260 | 157 | 10141 | 12695400 |
| 107 | 2021-04-13 | 1260 | 1 | 1270 | 1256 | 1259 | 128 | 9650 | 12162600 |
| 108 | 2021-04-12 | 1259 | -9 | 1289 | 1258 | 1268 | 204 | 20038 | 25315600 |
| 109 | 2021-04-08 | 1268 | 3 | 1280 | 1261 | 1265 | 136 | 10103 | 12780700 |
| 110 | 2021-04-07 | 1265 | -16 | 1280 | 1257 | 1281 | 147 | 15000 | 19008400 |
| 111 | 2021-04-06 | 1281 | -19 | 1300 | 1270 | 1300 | 238 | 18703 | 23948900 |
| 112 | 2021-04-05 | 1300 | 16 | 1330 | 1270 | 1284 | 252 | 28013 | 36191300 |
| 113 | 2021-04-04 | 1284 | 36 | 1310 | 1251 | 1248 | 487 | 60333 | 77503300 |
| 114 | 2021-04-01 | 1248 | -5 | 1269 | 1248 | 1253 | 241 | 42919 | 53784800 |
| 115 | 2021-03-31 | 1253 | 5 | 1272 | 1248 | 1248 | 213 | 29680 | 37270300 |
| 116 | 2021-03-30 | 1248 | 4 | 1268 | 1245 | 1244 | 175 | 13652 | 17043000 |
| 117 | 2021-03-29 | 1244 | -10 | 1316 | 1240 | 1254 | 370 | 22131 | 27718700 |
| 118 | 2021-03-25 | 1254 | 91 | 1279 | 1221 | 1163 | 1535 | 185651 | 235122000 |
| 119 | 2021-03-24 | 1163 | 3 | 1183 | 1160 | 1160 | 92 | 15971 | 18632100 |
| 120 | 2021-03-23 | 1160 | 8 | 1160 | 1138 | 1152 | 62 | 8827 | 10086000 |
| 121 | 2021-03-22 | 1152 | -24 | 1178 | 1146 | 1176 | 133 | 10993 | 12693300 |
| 122 | 2021-03-21 | 1176 | 56 | 1176 | 1130 | 1120 | 127 | 15387 | 17834300 |
| 123 | 2021-03-18 | 1120 | 22 | 1128 | 1099 | 1098 | 78 | 5496 | 6143350 |
| 124 | 2021-03-17 | 1098 | 18 | 1105 | 1069 | 1080 | 56 | 6293 | 6863200 |
| 125 | 2021-03-16 | 1080 | 10 | 1100 | 1071 | 1070 | 79 | 8107 | 8751700 |
| 126 | 2021-03-15 | 1070 | -18 | 1105 | 1050 | 1088 | 105 | 9846 | 10659400 |
| 127 | 2021-03-14 | 1088 | -22 | 1190 | 1079 | 1110 | 126 | 13176 | 14744500 |
| 128 | 2021-03-10 | 1110 | -10 | 1170 | 1109 | 1120 | 66 | 5666 | 6326170 |
| 129 | 2021-03-09 | 1120 | -17 | 1129 | 1102 | 1137 | 72 | 8619 | 9625280 |
| 130 | 2021-03-07 | 1137 | -2 | 1161 | 1117 | 1139 | 85 | 16016 | 18385900 |
| 131 | 2021-03-04 | 1139 | 39 | 1150 | 1100 | 1100 | 129 | 14431 | 16376500 |
| 132 | 2021-03-03 | 1100 | -20 | 1120 | 1070 | 1120 | 205 | 24948 | 27168800 |
| 133 | 2021-03-02 | 1120 | -44 | 1170 | 1115 | 1164 | 146 | 17732 | 20070900 |
| 134 | 2021-03-01 | 1164 | 19 | 1186 | 1120 | 1145 | 137 | 12360 | 14253700 |
| 135 | 2021-02-28 | 1145 | -44 | 1213 | 1145 | 1189 | 187 | 23047 | 26627800 |
| 136 | 2021-02-25 | 1189 | -25 | 1215 | 1180 | 1214 | 143 | 15021 | 17900400 |
| 137 | 2021-02-24 | 1214 | 36 | 1250 | 1178 | 1178 | 163 | 16862 | 20432200 |
| 138 | 2021-02-23 | 1178 | -20 | 1190 | 1155 | 1198 | 183 | 26492 | 30955500 |
| 139 | 2021-02-22 | 1198 | -8 | 1266 | 1179 | 1206 | 169 | 19648 | 23394000 |
| 140 | 2021-02-21 | 1206 | -18 | 1215 | 1200 | 1224 | 125 | 13265 | 15991800 |
| 141 | 2021-02-18 | 1224 | -14 | 1235 | 1219 | 1238 | 121 | 14496 | 17741200 |
| 142 | 2021-02-17 | 1238 | -21 | 1259 | 1234 | 1259 | 83 | 12689 | 15728000 |
| 143 | 2021-02-16 | 1259 | -1 | 1323 | 1220 | 1260 | 205 | 23015 | 29012600 |
| 144 | 2021-02-15 | 1260 | 53 | 1260 | 1231 | 1207 | 266 | 47930 | 59950500 |
| 145 | 2021-02-14 | 1207 | -40 | 1268 | 1196 | 1247 | 162 | 22453 | 27214500 |
| 146 | 2021-02-11 | 1247 | -16 | 1270 | 1225 | 1263 | 225 | 40878 | 50475500 |
| 147 | 2021-02-10 | 1263 | 14 | 1263 | 1220 | 1249 | 181 | 35936 | 44284700 |
| 148 | 2021-02-09 | 1249 | -30 | 1255 | 1225 | 1279 | 227 | 28301 | 35112500 |
| 149 | 2021-02-08 | 1279 | 9 | 1306 | 1245 | 1270 | 238 | 36628 | 46397200 |
| 150 | 2021-02-07 | 1270 | 26 | 1280 | 1236 | 1244 | 284 | 62107 | 78072300 |
| 151 | 2021-02-04 | 1244 | 26 | 1244 | 1191 | 1218 | 215 | 37796 | 46280200 |
| 152 | 2021-02-03 | 1218 | -33 | 1260 | 1191 | 1251 | 291 | 48373 | 59343500 |
| 153 | 2021-02-02 | 1251 | 72 | 1255 | 1164 | 1179 | 361 | 48873 | 60130000 |
| 154 | 2021-02-01 | 1179 | 33 | 1179 | 1145 | 1146 | 204 | 27255 | 31592700 |
| 155 | 2021-01-31 | 1146 | -37 | 1199 | 1126 | 1183 | 404 | 58553 | 67877400 |
| 156 | 2021-01-28 | 1183 | 53 | 1242 | 1108 | 1130 | 510 | 73870 | 87799200 |
| 157 | 2021-01-27 | 1130 | 38 | 1138 | 1059 | 1092 | 376 | 88851 | 97812000 |
| 158 | 2021-01-26 | 1092 | 3 | 1100 | 1060 | 1089 | 200 | 40344 | 43362300 |
| 159 | 2021-01-25 | 1089 | -33 | 1122 | 1075 | 1122 | 242 | 41912 | 45775200 |
| 160 | 2021-01-24 | 1122 | 41 | 1126 | 1059 | 1081 | 398 | 88678 | 97303200 |
| 161 | 2021-01-21 | 1081 | 98 | 1081 | 985 | 983 | 356 | 70567 | 71885300 |
| 162 | 2021-01-20 | 983 | 24 | 983 | 951 | 959 | 121 | 20089 | 19476300 |
| 163 | 2021-01-19 | 959 | -26 | 1002 | 959 | 985 | 142 | 47844 | 46818200 |
| 164 | 2021-01-18 | 985 | 1 | 1001 | 961 | 984 | 146 | 62073 | 61153400 |
| 165 | 2021-01-17 | 984 | -3 | 990 | 952 | 987 | 228 | 47372 | 46085800 |
| 166 | 2021-01-13 | 987 | 28 | 1001 | 945 | 959 | 284 | 92970 | 91385800 |
| 167 | 2021-01-12 | 959 | 31 | 959 | 912 | 928 | 177 | 72201 | 67402700 |
| 168 | 2021-01-11 | 928 | 10 | 928 | 905 | 918 | 136 | 25076 | 23010800 |
| 169 | 2021-01-10 | 918 | 28 | 918 | 895 | 890 | 222 | 55531 | 50236200 |
| 170 | 2021-01-07 | 890 | 34 | 900 | 863 | 856 | 403 | 90952 | 80901900 |
| 171 | 2021-01-06 | 856 | 13 | 861 | 840 | 843 | 110 | 18901 | 16197600 |
| 172 | 2021-01-05 | 843 | 5 | 850 | 836 | 838 | 96 | 17279 | 14583200 |
| 173 | 2021-01-04 | 838 | 1 | 840 | 827 | 837 | 54 | 9478 | 7903350 |
| 174 | 2021-01-03 | 837 | 22 | 846 | 820 | 815 | 67 | 12817 | 10644000 |
| 175 | 2020-12-31 | 815 | 0 | 815 | 808 | 815 | 68 | 7245 | 5882230 |
| 176 | 2020-12-30 | 815 | -2 | 830 | 805 | 817 | 40 | 4537 | 3695890 |
| 177 | 2020-12-29 | 817 | 2 | 829 | 804 | 815 | 37 | 5095 | 4117720 |
| 178 | 2020-12-28 | 815 | 8 | 828 | 807 | 807 | 53 | 14367 | 11706400 |
| 179 | 2020-12-27 | 807 | -23 | 838 | 805 | 830 | 73 | 15293 | 12505800 |
| 180 | 2020-12-24 | 830 | -14 | 844 | 820 | 844 | 79 | 15416 | 12799200 |
| 181 | 2020-12-23 | 844 | 9 | 865 | 838 | 835 | 87 | 22839 | 19354500 |
| 182 | 2020-12-22 | 835 | 15 | 847 | 814 | 820 | 100 | 23308 | 19507400 |
| 183 | 2020-12-21 | 820 | 12 | 847 | 750 | 808 | 99 | 18970 | 15117900 |
| 184 | 2020-12-20 | 808 | -67 | 859 | 800 | 875 | 132 | 44983 | 36841500 |
| 185 | 2020-12-17 | 875 | 0 | 875 | 849 | 875 | 94 | 20981 | 17971000 |
| 186 | 2020-12-16 | 875 | -5 | 876 | 865 | 880 | 61 | 13231 | 11511300 |
| 187 | 2020-12-15 | 880 | 0 | 897 | 866 | 880 | 122 | 18985 | 16661000 |
| 188 | 2020-12-14 | 880 | 42 | 884 | 841 | 838 | 197 | 32423 | 27957300 |
| 189 | 2020-12-13 | 838 | 5 | 849 | 826 | 833 | 51 | 5117 | 4296390 |
| 190 | 2020-12-10 | 833 | 1 | 843 | 819 | 832 | 58 | 7918 | 6536520 |
| 191 | 2020-12-09 | 832 | -7 | 835 | 821 | 839 | 45 | 6747 | 5552420 |
| 192 | 2020-12-08 | 839 | -18 | 870 | 823 | 857 | 121 | 37559 | 31614800 |
| 193 | 2020-12-07 | 857 | 57 | 860 | 800 | 800 | 106 | 19827 | 16348700 |
| 194 | 2020-12-06 | 800 | -50 | 849 | 800 | 850 | 109 | 17846 | 14712800 |
| 195 | 2020-12-03 | 850 | -20 | 903 | 836 | 870 | 145 | 38891 | 33297100 |
| 196 | 2020-12-02 | 870 | 16 | 887 | 837 | 854 | 168 | 57656 | 49952600 |
| 197 | 2020-12-01 | 854 | -6 | 855 | 838 | 860 | 78 | 29209 | 24635900 |
| 198 | 2020-11-30 | 860 | 38 | 897 | 822 | 822 | 173 | 52325 | 44465100 |
| 199 | 2020-11-29 | 822 | -14 | 850 | 811 | 836 | 85 | 21519 | 17728600 |
| 200 | 2020-11-26 | 836 | -14 | 859 | 827 | 850 | 137 | 32474 | 27219900 |
| 201 | 2020-11-25 | 850 | 5 | 857 | 829 | 845 | 145 | 44770 | 37983100 |
| 202 | 2020-11-24 | 845 | 10 | 862 | 803 | 835 | 149 | 52034 | 44155300 |
| 203 | 2020-11-23 | 835 | -14 | 849 | 819 | 849 | 150 | 51524 | 42566500 |
| 204 | 2020-11-22 | 849 | -11 | 884 | 833 | 860 | 183 | 56925 | 48621300 |
| 205 | 2020-11-19 | 860 | 31 | 870 | 830 | 829 | 251 | 65059 | 55882400 |
| 206 | 2020-11-18 | 829 | 28 | 833 | 790 | 801 | 171 | 38716 | 31661900 |
| 207 | 2020-11-12 | 801 | -8 | 810 | 797 | 809 | 138 | 34203 | 27507800 |
| 208 | 2020-11-11 | 809 | 34 | 809 | 771 | 775 | 173 | 45438 | 35968100 |
| 209 | 2020-11-10 | 775 | 12 | 779 | 758 | 763 | 117 | 24745 | 19113800 |
| 210 | 2020-11-09 | 763 | 12 | 771 | 760 | 751 | 58 | 11030 | 8432620 |
| 211 | 2020-11-08 | 751 | 1 | 751 | 744 | 750 | 32 | 5005 | 3735750 |
| 212 | 2020-11-05 | 750 | -8 | 756 | 748 | 758 | 26 | 4240 | 3189860 |
| 213 | 2020-11-04 | 758 | -6 | 759 | 751 | 764 | 32 | 2719 | 2050220 |
| 214 | 2020-11-03 | 764 | 2 | 800 | 760 | 762 | 44 | 4895 | 3734410 |
| 215 | 2020-11-02 | 762 | -2 | 764 | 760 | 764 | 12 | 2360 | 1794000 |
| 216 | 2020-11-01 | 764 | -2 | 767 | 753 | 766 | 20 | 2954 | 2253080 |
| 217 | 2020-10-29 | 766 | -2 | 771 | 760 | 768 | 37 | 6598 | 5078360 |
| 218 | 2020-10-28 | 768 | 13 | 768 | 746 | 755 | 37 | 4311 | 3258660 |
| 219 | 2020-10-22 | 755 | 5 | 760 | 742 | 750 | 26 | 2926 | 2184450 |
| 220 | 2020-10-21 | 750 | 4 | 750 | 740 | 746 | 17 | 1322 | 985320 |
| 221 | 2020-10-20 | 746 | -3 | 757 | 742 | 749 | 15 | 1240 | 927870 |
| 222 | 2020-10-19 | 749 | 3 | 749 | 737 | 746 | 17 | 1625 | 1206860 |
| 223 | 2020-10-18 | 746 | 11 | 746 | 725 | 735 | 25 | 2504 | 1838640 |
| 224 | 2020-10-15 | 735 | 2 | 747 | 733 | 733 | 49 | 11315 | 8320110 |
| 225 | 2020-10-14 | 733 | -9 | 742 | 732 | 742 | 55 | 6812 | 4998300 |
| 226 | 2020-10-13 | 742 | -4 | 750 | 737 | 746 | 27 | 2675 | 1990870 |
| 227 | 2020-10-12 | 746 | 0 | 750 | 740 | 746 | 35 | 10994 | 8178380 |
| 228 | 2020-10-11 | 746 | -7 | 755 | 741 | 753 | 50 | 13900 | 10404300 |
| 229 | 2020-10-08 | 753 | -4 | 765 | 747 | 757 | 42 | 6797 | 5123250 |
| 230 | 2020-10-07 | 757 | -1 | 765 | 755 | 758 | 44 | 5700 | 4323130 |
| 231 | 2020-10-06 | 758 | -17 | 813 | 756 | 775 | 74 | 8835 | 6700880 |
| 232 | 2020-10-05 | 775 | 0 | 775 | 740 | 775 | 63 | 8943 | 6864740 |
| 233 | 2020-10-04 | 775 | 3 | 780 | 769 | 772 | 105 | 13342 | 10330800 |
| 234 | 2020-10-01 | 772 | 35 | 772 | 731 | 737 | 134 | 29055 | 22010700 |
| 235 | 2020-09-30 | 737 | -6 | 744 | 725 | 743 | 91 | 15083 | 11053700 |
| 236 | 2020-09-29 | 743 | -2 | 747 | 739 | 745 | 41 | 7902 | 5878830 |
| 237 | 2020-09-28 | 745 | -4 | 760 | 739 | 749 | 51 | 9710 | 7218900 |
| 238 | 2020-09-27 | 749 | -8 | 755 | 745 | 757 | 26 | 1977 | 1483600 |
| 239 | 2020-09-24 | 757 | -1 | 763 | 748 | 758 | 67 | 14102 | 10587300 |
| 240 | 2020-09-23 | 758 | 11 | 758 | 743 | 747 | 82 | 17255 | 12945200 |
| 241 | 2020-09-22 | 747 | -13 | 760 | 743 | 760 | 111 | 23675 | 17722900 |
| 242 | 2020-09-21 | 760 | 0 | 775 | 755 | 760 | 62 | 9477 | 7251600 |
| 243 | 2020-09-20 | 760 | -17 | 770 | 760 | 777 | 55 | 10264 | 7844490 |
| 244 | 2020-09-17 | 777 | -4 | 788 | 769 | 781 | 103 | 31008 | 24012800 |
| 245 | 2020-09-16 | 781 | 6 | 785 | 765 | 775 | 57 | 14547 | 11326200 |
| 246 | 2020-09-15 | 775 | -6 | 789 | 768 | 781 | 157 | 31833 | 24695300 |
| 247 | 2020-09-14 | 781 | -22 | 816 | 774 | 803 | 149 | 26902 | 21183700 |
| 248 | 2020-09-13 | 803 | 31 | 820 | 772 | 772 | 294 | 55268 | 43894000 |
| 249 | 2020-09-10 | 772 | 15 | 790 | 758 | 757 | 131 | 33274 | 25516700 |
| 250 | 2020-09-09 | 757 | 8 | 763 | 750 | 749 | 135 | 32499 | 24617200 |
| 251 | 2020-09-08 | 749 | 11 | 750 | 732 | 738 | 102 | 17162 | 12763400 |
| 252 | 2020-09-07 | 738 | -12 | 745 | 727 | 750 | 95 | 21230 | 15675900 |
| 253 | 2020-09-06 | 750 | -1 | 780 | 737 | 751 | 147 | 29298 | 22005200 |
| 254 | 2020-09-03 | 751 | 1 | 770 | 732 | 750 | 168 | 27548 | 20543500 |
| 255 | 2020-09-02 | 750 | -17 | 782 | 740 | 767 | 260 | 55497 | 42043700 |
| 256 | 2020-08-31 | 767 | 13 | 777 | 740 | 754 | 378 | 77621 | 59416900 |
| 257 | 2020-08-30 | 754 | 57 | 759 | 690 | 697 | 196 | 47148 | 34106700 |
| 258 | 2020-08-27 | 697 | -1 | 710 | 681 | 698 | 188 | 29624 | 20666700 |
| 259 | 2020-08-26 | 698 | 8 | 702 | 680 | 690 | 234 | 44762 | 31089600 |
| 260 | 2020-08-25 | 690 | 11 | 695 | 662 | 679 | 208 | 35260 | 24049300 |
| 261 | 2020-08-24 | 679 | 14 | 690 | 670 | 665 | 341 | 57387 | 38997200 |
| 262 | 2020-08-23 | 665 | 35 | 672 | 628 | 630 | 240 | 35218 | 22769800 |
| 263 | 2020-08-20 | 630 | 4 | 633 | 625 | 626 | 21 | 3060 | 1922020 |
| 264 | 2020-08-19 | 626 | -10 | 635 | 621 | 636 | 96 | 23073 | 14512200 |
| 265 | 2020-08-18 | 636 | 3 | 646 | 633 | 633 | 176 | 31286 | 19988600 |
| 266 | 2020-08-17 | 633 | 20 | 637 | 615 | 613 | 181 | 39189 | 24539200 |
| 267 | 2020-08-16 | 613 | 1 | 615 | 591 | 612 | 55 | 11248 | 6780570 |
| 268 | 2020-08-13 | 612 | -13 | 620 | 607 | 625 | 46 | 10734 | 6581920 |
| 269 | 2020-08-12 | 625 | 4 | 632 | 619 | 621 | 70 | 13012 | 8130890 |
| 270 | 2020-08-11 | 621 | 2 | 630 | 610 | 619 | 64 | 13673 | 8472360 |
| 271 | 2020-08-10 | 619 | 19 | 625 | 592 | 600 | 102 | 23315 | 14223600 |
| 272 | 2020-08-09 | 600 | 19 | 601 | 582 | 581 | 55 | 15304 | 9086600 |
| 273 | 2020-08-06 | 581 | -13 | 583 | 568 | 594 | 35 | 3013 | 1737630 |
| 274 | 2020-08-05 | 594 | 2 | 594 | 570 | 592 | 55 | 8498 | 4884780 |
| 275 | 2020-08-03 | 592 | 7 | 596 | 575 | 585 | 26 | 2252 | 1321250 |
| 276 | 2020-08-02 | 585 | -28 | 601 | 581 | 613 | 107 | 16608 | 9801540 |
| 277 | 2020-07-30 | 613 | 10 | 626 | 600 | 603 | 58 | 10763 | 6550270 |
| 278 | 2020-07-29 | 603 | -17 | 620 | 603 | 620 | 102 | 15125 | 9215110 |
| 279 | 2020-07-28 | 620 | -10 | 631 | 617 | 630 | 70 | 11086 | 6880020 |
| 280 | 2020-07-27 | 630 | -23 | 659 | 620 | 653 | 121 | 19883 | 12679800 |
| 281 | 2020-07-26 | 653 | 25 | 670 | 620 | 628 | 126 | 24167 | 15635100 |
| 282 | 2020-07-23 | 628 | 31 | 636 | 602 | 597 | 139 | 33147 | 20410400 |
| 283 | 2020-07-22 | 597 | -7 | 610 | 593 | 604 | 36 | 9538 | 5724420 |
| 284 | 2020-07-21 | 604 | -16 | 623 | 594 | 620 | 75 | 16604 | 10134300 |
| 285 | 2020-07-20 | 620 | -5 | 649 | 600 | 625 | 60 | 12686 | 7900490 |
| 286 | 2020-07-19 | 625 | 35 | 625 | 601 | 590 | 3 | 70 | 43390 |
| 287 | 2020-07-16 | 590 | 10 | 591 | 569 | 580 | 25 | 8581 | 5062930 |
| 288 | 2020-07-15 | 580 | -2 | 593 | 576 | 582 | 22 | 2521 | 1463790 |
| 289 | 2020-07-14 | 582 | 3 | 582 | 568 | 579 | 24 | 3790 | 2178620 |
| 290 | 2020-07-13 | 579 | -1 | 579 | 564 | 580 | 31 | 3761 | 2136540 |
| 291 | 2020-07-12 | 580 | -1 | 601 | 580 | 581 | 28 | 4826 | 2830690 |
| 292 | 2020-07-09 | 581 | 3 | 585 | 569 | 578 | 34 | 7884 | 4563460 |
| 293 | 2020-07-08 | 578 | -8 | 612 | 570 | 586 | 40 | 7305 | 4298700 |
| 294 | 2020-07-07 | 586 | 53 | 586 | 538 | 533 | 73 | 12090 | 6895260 |
| 295 | 2020-07-06 | 533 | 46 | 533 | 486 | 487 | 43 | 14375 | 7316160 |
| 296 | 2020-07-05 | 487 | 3 | 493 | 477 | 484 | 20 | 3597 | 1754850 |
| 297 | 2020-07-02 | 484 | -2 | 494 | 466 | 486 | 14 | 675 | 325695 |
| 298 | 2020-07-01 | 486 | 27 | 495 | 468 | 459 | 6 | 73 | 35208 |
| 299 | 2020-06-30 | 459 | 9 | 459 | 450 | 450 | 5 | 867 | 396501 |
| 300 | 2020-06-29 | 450 | 16 | 426 | 418 | 434 | 18 | 3509 | 1490770 |
| 301 | 2020-05-13 | 434 | -13 | 439 | 434 | 447 | 2 | 30 | 13070 |
| 302 | 2020-05-12 | 447 | -13 | 451 | 447 | 460 | 2 | 20 | 8980 |
| 303 | 2020-03-22 | 460 | 0 | 460 | 460 | 460 | 1 | 40 | 18400 |
| 304 | 2020-03-19 | 460 | 20 | 467 | 435 | 440 | 61 | 20540 | 9128870 |
| 305 | 2020-03-18 | 440 | -19 | 468 | 430 | 459 | 87 | 14019 | 6157060 |
| 306 | 2020-03-17 | 459 | -51 | 502 | 459 | 510 | 75 | 10948 | 5187510 |
| 307 | 2020-03-16 | 510 | 2 | 530 | 484 | 508 | 51 | 10317 | 5162260 |
| 308 | 2020-03-15 | 508 | -34 | 542 | 490 | 542 | 62 | 16551 | 8372960 |
| 309 | 2020-03-12 | 542 | -18 | 571 | 523 | 560 | 71 | 12806 | 6952220 |
| 310 | 2020-03-11 | 560 | 30 | 560 | 530 | 530 | 53 | 13140 | 7187010 |
| 311 | 2020-03-10 | 530 | -30 | 560 | 530 | 560 | 22 | 5601 | 3048330 |
| 312 | 2020-03-05 | 560 | 0 | 573 | 550 | 560 | 60 | 15269 | 8578600 |
| 313 | 2020-03-04 | 560 | -45 | 615 | 555 | 605 | 102 | 20345 | 11751300 |
| 314 | 2020-03-03 | 605 | 25 | 630 | 547 | 580 | 109 | 26312 | 15565000 |
| 315 | 2020-03-02 | 580 | -60 | 640 | 576 | 640 | 63 | 12089 | 7322400 |
| 316 | 2020-03-01 | 640 | -26 | 679 | 640 | 666 | 98 | 26113 | 17124900 |
| 317 | 2020-02-27 | 666 | -21 | 684 | 663 | 687 | 125 | 28119 | 18947200 |
| 318 | 2020-02-26 | 687 | 19 | 698 | 661 | 668 | 174 | 62639 | 42827600 |
| 319 | 2020-02-25 | 668 | 34 | 672 | 623 | 634 | 148 | 34883 | 22897200 |
| 320 | 2020-02-24 | 634 | -12 | 640 | 622 | 646 | 117 | 30998 | 19564400 |
| 321 | 2020-02-23 | 646 | 20 | 650 | 630 | 626 | 183 | 41733 | 26765600 |
| 322 | 2020-02-20 | 626 | 39 | 628 | 590 | 587 | 202 | 46964 | 28902300 |
| 323 | 2020-02-19 | 587 | 0 | 592 | 577 | 587 | 31 | 7308 | 4289390 |
| 324 | 2020-02-18 | 587 | -2 | 597 | 580 | 589 | 93 | 18015 | 10581600 |
| 325 | 2020-02-17 | 589 | -12 | 614 | 589 | 601 | 190 | 45660 | 27635700 |
| 326 | 2020-02-16 | 601 | 34 | 604 | 556 | 567 | 172 | 44017 | 25946900 |
| 327 | 2020-02-13 | 567 | -7 | 590 | 567 | 574 | 98 | 17001 | 9799360 |
| 328 | 2020-02-12 | 574 | 9 | 578 | 566 | 565 | 88 | 19891 | 11401800 |
| 329 | 2020-02-11 | 565 | -5 | 581 | 548 | 570 | 294 | 58243 | 33014300 |
| 330 | 2020-02-10 | 570 | -1 | 582 | 549 | 571 | 85 | 15392 | 8747670 |
| 331 | 2020-02-09 | 571 | -14 | 580 | 568 | 585 | 89 | 15471 | 8896600 |
| 332 | 2020-02-06 | 585 | -13 | 604 | 578 | 598 | 112 | 27809 | 16328300 |
| 333 | 2020-02-05 | 598 | -2 | 612 | 594 | 600 | 123 | 29393 | 17673900 |
| 334 | 2020-02-04 | 600 | 0 | 622 | 596 | 600 | 239 | 57595 | 35099700 |
| 335 | 2020-02-03 | 600 | 20 | 602 | 561 | 580 | 176 | 48097 | 28274200 |
| 336 | 2020-02-02 | 580 | 12 | 582 | 558 | 568 | 140 | 38664 | 22175700 |
| 337 | 2020-01-30 | 568 | 23 | 590 | 545 | 545 | 224 | 61566 | 34747300 |
| 338 | 2020-01-29 | 545 | 20 | 548 | 534 | 525 | 115 | 32095 | 17391700 |
| 339 | 2020-01-28 | 525 | 11 | 538 | 515 | 514 | 89 | 17764 | 9407020 |
| 340 | 2020-01-27 | 514 | 12 | 522 | 497 | 502 | 47 | 8349 | 4245250 |
| 341 | 2020-01-26 | 502 | -18 | 520 | 494 | 520 | 32 | 4751 | 2399650 |
| 342 | 2020-01-23 | 520 | -2 | 535 | 515 | 522 | 65 | 18388 | 9671840 |
| 343 | 2020-01-22 | 522 | -4 | 558 | 516 | 526 | 27 | 3843 | 2030540 |
| 344 | 2020-01-21 | 526 | 0 | 539 | 516 | 526 | 66 | 14820 | 7774890 |
| 345 | 2020-01-20 | 526 | -2 | 545 | 512 | 528 | 115 | 27510 | 14477700 |
| 346 | 2020-01-19 | 528 | 48 | 528 | 489 | 480 | 151 | 24275 | 12510200 |
| 347 | 2020-01-16 | 480 | 9 | 486 | 475 | 471 | 43 | 8145 | 3911150 |
| 348 | 2020-01-15 | 471 | -7 | 480 | 471 | 478 | 19 | 4041 | 1915540 |
| 349 | 2020-01-14 | 478 | -9 | 487 | 469 | 487 | 54 | 8342 | 3989390 |
| 350 | 2020-01-13 | 487 | 14 | 505 | 473 | 473 | 152 | 27410 | 13244900 |
| 351 | 2020-01-12 | 473 | 43 | 473 | 438 | 430 | 133 | 18253 | 8490610 |
| 352 | 2020-01-09 | 430 | 0 | 438 | 422 | 430 | 30 | 7241 | 3094350 |
| 353 | 2020-01-08 | 430 | 0 | 444 | 422 | 430 | 44 | 6877 | 2957230 |
| 354 | 2020-01-07 | 430 | 8 | 430 | 424 | 422 | 38 | 7267 | 3095360 |
| 355 | 2020-01-06 | 422 | 2 | 423 | 415 | 420 | 23 | 3996 | 1681220 |
| 356 | 2020-01-05 | 420 | 7 | 420 | 415 | 413 | 27 | 6198 | 2590520 |
| 357 | 2020-01-02 | 413 | -3 | 418 | 413 | 416 | 22 | 4673 | 1933210 |
| 358 | 2020-01-01 | 416 | -3 | 417 | 413 | 419 | 13 | 2470 | 1021600 |
| 359 | 2019-12-31 | 419 | 7 | 419 | 406 | 412 | 18 | 2364 | 973289 |
| 360 | 2019-12-30 | 412 | 2 | 416 | 403 | 410 | 20 | 2241 | 913003 |
| 361 | 2019-12-29 | 410 | 0 | 410 | 403 | 410 | 9 | 2458 | 991474 |
| 362 | 2019-12-26 | 410 | -3 | 411 | 405 | 413 | 17 | 1091 | 443836 |
| 363 | 2019-12-25 | 413 | 3 | 413 | 403 | 410 | 13 | 2096 | 849073 |
| 364 | 2019-12-24 | 410 | -6 | 424 | 410 | 416 | 5 | 260 | 107360 |
| 365 | 2019-12-23 | 416 | 17 | 420 | 403 | 399 | 20 | 2048 | 834723 |
| 366 | 2019-12-22 | 399 | -10 | 401 | 399 | 409 | 10 | 1710 | 683890 |
| 367 | 2019-12-19 | 409 | 2 | 409 | 399 | 407 | 13 | 1057 | 425523 |
| 368 | 2019-12-18 | 407 | -3 | 407 | 400 | 410 | 12 | 765 | 308710 |
| 369 | 2019-12-17 | 410 | 1 | 414 | 405 | 409 | 13 | 2149 | 873991 |
| 370 | 2019-12-16 | 409 | -9 | 413 | 405 | 418 | 38 | 6444 | 2623520 |
| 371 | 2019-12-15 | 418 | -14 | 438 | 406 | 432 | 72 | 11509 | 4854250 |
| 372 | 2019-12-12 | 432 | 22 | 437 | 398 | 410 | 93 | 17448 | 7386890 |
| 373 | 2019-12-11 | 410 | 15 | 410 | 381 | 395 | 41 | 4158 | 1668620 |
| 374 | 2019-12-10 | 395 | -5 | 395 | 384 | 400 | 35 | 4554 | 1776800 |
| 375 | 2019-12-09 | 400 | 20 | 408 | 380 | 380 | 32 | 5713 | 2236550 |
| 376 | 2019-12-08 | 380 | -3 | 380 | 373 | 383 | 19 | 1424 | 537328 |
| 377 | 2019-12-05 | 383 | 5 | 384 | 371 | 378 | 16 | 1042 | 397300 |
| 378 | 2019-12-04 | 378 | 12 | 378 | 361 | 366 | 22 | 1649 | 603923 |
| 379 | 2019-12-03 | 366 | 7 | 366 | 359 | 359 | 3 | 514 | 184753 |
| 380 | 2019-12-02 | 359 | -1 | 363 | 352 | 360 | 7 | 4028 | 1441670 |
| 381 | 2019-12-01 | 360 | -7 | 368 | 360 | 367 | 8 | 470 | 170877 |
| 382 | 2019-11-28 | 367 | -9 | 378 | 367 | 376 | 11 | 520 | 192180 |
| 383 | 2019-11-27 | 376 | 6 | 377 | 370 | 370 | 35 | 2409 | 901435 |
| 384 | 2019-11-26 | 370 | 6 | 370 | 358 | 364 | 3 | 645 | 231840 |
| 385 | 2019-11-25 | 364 | 0 | 370 | 355 | 364 | 14 | 4224 | 1518460 |
| 386 | 2019-11-24 | 364 | -1 | 364 | 351 | 365 | 7 | 1978 | 696228 |
| 387 | 2019-11-21 | 365 | -4 | 370 | 362 | 369 | 9 | 721 | 261945 |
| 388 | 2019-11-20 | 369 | -6 | 375 | 356 | 375 | 15 | 2535 | 922270 |
| 389 | 2019-11-19 | 375 | -2 | 375 | 375 | 377 | 2 | 209 | 78375 |
| 390 | 2019-11-17 | 377 | -7 | 377 | 377 | 384 | 2 | 81 | 30537 |
| 391 | 2019-11-14 | 384 | -7 | 384 | 370 | 391 | 10 | 948 | 358580 |
| 392 | 2019-11-12 | 391 | -7 | 391 | 391 | 398 | 2 | 95 | 37145 |
| 393 | 2019-11-11 | 398 | 20 | 398 | 372 | 378 | 14 | 619 | 232250 |
| 394 | 2019-11-10 | 378 | -7 | 378 | 378 | 385 | 2 | 52 | 19656 |
| 395 | 2019-11-07 | 385 | 2 | 385 | 379 | 383 | 13 | 1465 | 556505 |
| 396 | 2019-11-06 | 383 | 0 | 386 | 378 | 383 | 11 | 1715 | 651332 |
| 397 | 2019-11-05 | 383 | 4 | 383 | 383 | 379 | 1 | 15 | 5745 |
| 398 | 2019-11-04 | 379 | -3 | 381 | 371 | 382 | 13 | 1016 | 380093 |
| 399 | 2019-11-03 | 382 | 5 | 382 | 375 | 377 | 6 | 279 | 105053 |
| 400 | 2019-10-31 | 377 | -5 | 377 | 363 | 382 | 6 | 407 | 151171 |
| 401 | 2019-10-24 | 382 | -6 | 382 | 382 | 388 | 3 | 1113 | 425166 |
| 402 | 2019-10-23 | 388 | 3 | 388 | 378 | 385 | 4 | 60 | 22940 |
| 403 | 2019-10-22 | 385 | 11 | 385 | 370 | 374 | 7 | 349 | 129771 |
| 404 | 2019-10-21 | 374 | -1 | 375 | 369 | 375 | 19 | 2287 | 844363 |
| 405 | 2019-10-20 | 375 | -5 | 380 | 375 | 380 | 6 | 339 | 128670 |
| 406 | 2019-10-17 | 380 | -1 | 380 | 374 | 381 | 6 | 543 | 203440 |
| 407 | 2019-10-16 | 381 | -2 | 384 | 380 | 383 | 12 | 1959 | 745588 |
| 408 | 2019-10-15 | 383 | 3 | 383 | 376 | 380 | 2 | 457 | 171902 |
| 409 | 2019-10-14 | 380 | -5 | 390 | 380 | 385 | 6 | 276 | 105550 |
| 410 | 2019-10-10 | 385 | -3 | 385 | 385 | 388 | 5 | 1042 | 401170 |
| 411 | 2019-10-03 | 388 | 3 | 388 | 382 | 385 | 3 | 86 | 32942 |
| 412 | 2019-10-02 | 385 | 0 | 385 | 385 | 385 | 4 | 354 | 136290 |
| 413 | 2019-10-01 | 385 | 7 | 385 | 371 | 378 | 5 | 425 | 160993 |
| 414 | 2019-09-30 | 378 | 0 | 378 | 375 | 378 | 7 | 1172 | 439860 |
| 415 | 2019-09-29 | 378 | -2 | 380 | 375 | 380 | 12 | 731 | 276505 |
| 416 | 2019-09-26 | 380 | -4 | 384 | 376 | 384 | 11 | 2184 | 827560 |
| 417 | 2019-09-25 | 384 | 7 | 384 | 370 | 377 | 6 | 620 | 230110 |
| 418 | 2019-09-24 | 377 | -5 | 380 | 370 | 382 | 7 | 1220 | 456920 |
| 419 | 2019-09-23 | 382 | -5 | 390 | 382 | 387 | 3 | 210 | 81450 |
| 420 | 2019-09-22 | 387 | -1 | 387 | 374 | 388 | 13 | 1270 | 481420 |
| 421 | 2019-09-19 | 388 | -9 | 396 | 383 | 397 | 22 | 2425 | 938292 |
| 422 | 2019-09-18 | 397 | 20 | 405 | 384 | 377 | 12 | 1139 | 443326 |
| 423 | 2019-09-17 | 377 | -6 | 394 | 377 | 383 | 11 | 1117 | 425850 |
| 424 | 2019-09-16 | 383 | -4 | 383 | 375 | 387 | 8 | 948 | 359870 |
| 425 | 2019-09-15 | 387 | -7 | 388 | 380 | 394 | 5 | 260 | 99230 |
| 426 | 2019-09-12 | 394 | -1 | 394 | 388 | 395 | 4 | 994 | 385732 |
| 427 | 2019-09-11 | 395 | -2 | 398 | 383 | 397 | 18 | 1691 | 657723 |
| 428 | 2019-09-09 | 400 | -1 | 405 | 390 | 401 | 10 | 858 | 337098 |
| 429 | 2019-09-08 | 401 | -2 | 401 | 392 | 403 | 6 | 1025 | 404590 |
| 430 | 2019-09-05 | 403 | -6 | 403 | 398 | 409 | 9 | 596 | 237958 |
| 431 | 2019-09-04 | 409 | -7 | 411 | 405 | 416 | 16 | 1881 | 764007 |
| 432 | 2019-09-03 | 416 | 24 | 424 | 396 | 392 | 12 | 857 | 342893 |
| 433 | 2019-09-02 | 392 | -8 | 399 | 392 | 400 | 19 | 2957 | 1166360 |
| 434 | 2019-09-01 | 400 | -2 | 404 | 400 | 402 | 7 | 351 | 140760 |
| 435 | 2019-08-29 | 402 | -13 | 410 | 402 | 415 | 11 | 1546 | 627567 |
| 436 | 2019-08-28 | 415 | 0 | 415 | 400 | 415 | 9 | 1587 | 642356 |
| 437 | 2019-08-27 | 415 | -2 | 424 | 410 | 417 | 6 | 335 | 138320 |
| 438 | 2019-08-26 | 417 | 7 | 417 | 402 | 410 | 11 | 644 | 261122 |
| 439 | 2019-08-25 | 410 | 0 | 410 | 404 | 410 | 4 | 195 | 78841 |
| 440 | 2019-08-22 | 410 | -8 | 418 | 410 | 418 | 23 | 3157 | 1300130 |
| 441 | 2019-08-21 | 418 | -9 | 419 | 407 | 427 | 22 | 3093 | 1274510 |
| 442 | 2019-08-20 | 427 | -6 | 427 | 420 | 433 | 6 | 1715 | 728737 |
| 443 | 2019-08-19 | 433 | 1 | 433 | 425 | 432 | 10 | 1340 | 573630 |
| 444 | 2019-08-18 | 432 | -6 | 433 | 422 | 438 | 24 | 1885 | 802649 |
| 445 | 2019-08-15 | 438 | -7 | 441 | 438 | 445 | 5 | 187 | 82256 |
| 446 | 2019-08-14 | 445 | 1 | 449 | 440 | 444 | 10 | 960 | 427086 |
| 447 | 2019-08-13 | 444 | -3 | 444 | 440 | 447 | 5 | 60 | 26500 |
| 448 | 2019-08-12 | 447 | 0 | 447 | 439 | 447 | 5 | 460 | 202352 |
| 449 | 2019-08-11 | 447 | -5 | 447 | 431 | 452 | 19 | 3899 | 1694930 |
| 450 | 2019-08-08 | 452 | -10 | 471 | 444 | 462 | 13 | 4650 | 2067750 |
| 451 | 2019-08-07 | 462 | 8 | 462 | 446 | 454 | 8 | 273 | 122654 |
| 452 | 2019-08-06 | 454 | -5 | 454 | 450 | 459 | 5 | 300 | 135225 |
| 453 | 2019-08-05 | 459 | -1 | 460 | 454 | 460 | 6 | 185 | 84610 |
| 454 | 2019-08-04 | 460 | 0 | 460 | 451 | 460 | 33 | 1305 | 591178 |
| 455 | 2019-08-01 | 460 | -8 | 471 | 460 | 468 | 18 | 2961 | 1371150 |
| 456 | 2019-07-31 | 468 | 14 | 472 | 460 | 454 | 4 | 310 | 143670 |
| 457 | 2019-07-30 | 454 | -15 | 460 | 453 | 469 | 3 | 164 | 74532 |
| 458 | 2019-07-29 | 469 | -5 | 470 | 461 | 474 | 8 | 984 | 459211 |
| 459 | 2019-07-28 | 474 | -7 | 475 | 463 | 481 | 17 | 4719 | 2209910 |
| 460 | 2019-07-25 | 481 | -9 | 481 | 469 | 490 | 31 | 7095 | 3393460 |
| 461 | 2019-07-24 | 490 | 20 | 497 | 469 | 470 | 17 | 1958 | 929016 |
| 462 | 2019-07-23 | 470 | 7 | 481 | 465 | 463 | 9 | 640 | 300880 |
| 463 | 2019-07-22 | 463 | -7 | 470 | 463 | 470 | 3 | 600 | 278500 |
| 464 | 2019-07-21 | 470 | -3 | 470 | 470 | 473 | 1 | 100 | 47000 |
| 465 | 2019-07-18 | 473 | 3 | 473 | 465 | 470 | 19 | 8446 | 3946910 |
| 466 | 2019-07-17 | 470 | 15 | 470 | 461 | 455 | 6 | 392 | 182540 |
| 467 | 2019-07-16 | 455 | 0 | 482 | 455 | 455 | 7 | 201 | 92805 |
| 468 | 2019-07-15 | 455 | 10 | 455 | 440 | 445 | 9 | 2556 | 1136370 |
| 469 | 2019-07-14 | 445 | 5 | 453 | 440 | 440 | 6 | 674 | 299565 |
| 470 | 2019-07-11 | 440 | -6 | 450 | 440 | 446 | 14 | 1740 | 773741 |
| 471 | 2019-07-10 | 446 | -5 | 450 | 446 | 451 | 30 | 4731 | 2115580 |
| 472 | 2019-07-09 | 451 | 2 | 451 | 445 | 449 | 6 | 1207 | 540030 |
| 473 | 2019-07-08 | 449 | -5 | 455 | 443 | 454 | 23 | 3647 | 1637770 |
| 474 | 2019-07-07 | 454 | 4 | 455 | 444 | 450 | 8 | 1096 | 493201 |
| 475 | 2019-07-04 | 450 | -14 | 457 | 450 | 464 | 31 | 3733 | 1694710 |
| 476 | 2019-07-03 | 464 | 22 | 464 | 440 | 442 | 18 | 4624 | 2087020 |
| 477 | 2019-07-02 | 442 | 7 | 442 | 427 | 435 | 14 | 2682 | 1173100 |
| 478 | 2019-07-01 | 435 | 2 | 441 | 425 | 433 | 19 | 1355 | 583684 |
| 479 | 2019-06-30 | 433 | -5 | 446 | 424 | 438 | 15 | 1938 | 828128 |
| 480 | 2019-06-27 | 438 | 6 | 438 | 428 | 432 | 32 | 7016 | 3024680 |
| 481 | 2019-06-26 | 432 | -14 | 440 | 431 | 446 | 33 | 8595 | 3721130 |
| 482 | 2019-06-25 | 446 | 3 | 450 | 442 | 443 | 14 | 734 | 326916 |
| 483 | 2019-06-24 | 443 | -5 | 444 | 440 | 448 | 17 | 2390 | 1053800 |
| 484 | 2019-06-23 | 448 | -1 | 450 | 441 | 449 | 13 | 4360 | 1932570 |
| 485 | 2019-06-20 | 449 | 4 | 459 | 441 | 445 | 17 | 1286 | 575024 |
| 486 | 2019-06-19 | 445 | 3 | 452 | 442 | 442 | 13 | 889 | 396287 |
| 487 | 2019-06-18 | 442 | -22 | 456 | 433 | 464 | 41 | 5590 | 2472470 |
| 488 | 2019-06-17 | 464 | 3 | 464 | 450 | 461 | 16 | 1114 | 505402 |
| 489 | 2019-06-16 | 461 | -17 | 487 | 461 | 478 | 20 | 2490 | 1167300 |
| 490 | 2019-06-13 | 478 | 6.92 | 478 | 454 | 471.08 | 17 | 1042 | 485112 |
| 491 | 2019-06-12 | 544 | -4 | 563 | 535 | 548 | 80 | 20292 | 10958900 |
| 492 | 2019-06-11 | 548 | -20 | 570 | 548 | 568 | 54 | 8984 | 4980150 |
| 493 | 2019-06-10 | 568 | -3 | 582 | 556 | 571 | 48 | 5645 | 3172420 |
| 494 | 2019-06-06 | 571 | 4 | 571 | 563 | 567 | 28 | 2120 | 1204280 |
| 495 | 2019-06-04 | 567 | -8 | 578 | 566 | 575 | 21 | 3425 | 1948170 |
| 496 | 2019-06-03 | 575 | -4 | 580 | 573 | 579 | 15 | 1491 | 858718 |
| 497 | 2019-06-02 | 579 | -1 | 585 | 577 | 580 | 11 | 936 | 541944 |
| 498 | 2019-05-30 | 580 | -9 | 624 | 580 | 589 | 26 | 2654 | 1586710 |
| 499 | 2019-05-29 | 589 | 11 | 589 | 578 | 578 | 19 | 1644 | 961311 |
| 500 | 2019-05-28 | 578 | -11 | 590 | 578 | 589 | 21 | 3292 | 1919230 |
| 501 | 2019-05-27 | 589 | -4 | 592 | 585 | 593 | 8 | 1289 | 757198 |
| 502 | 2019-05-26 | 593 | 8 | 617 | 584 | 585 | 11 | 995 | 584566 |
| 503 | 2019-05-23 | 585 | -4 | 598 | 585 | 589 | 9 | 1546 | 915728 |
| 504 | 2019-05-22 | 589 | 0 | 589 | 581 | 589 | 12 | 1679 | 984185 |
| 505 | 2019-05-21 | 589 | 8 | 600 | 583 | 581 | 15 | 2515 | 1475160 |
| 506 | 2019-05-20 | 581 | -13 | 594 | 579 | 594 | 42 | 7160 | 4185190 |
| 507 | 2019-05-19 | 594 | -9 | 600 | 592 | 603 | 25 | 2675 | 1589820 |
| 508 | 2019-05-16 | 603 | -3 | 605 | 597 | 606 | 42 | 6823 | 4101950 |
| 509 | 2019-05-15 | 606 | -8 | 615 | 597 | 614 | 48 | 5180 | 3129340 |
| 510 | 2019-05-14 | 614 | -6 | 632 | 605 | 620 | 41 | 5410 | 3315160 |
| 511 | 2019-05-13 | 620 | -8 | 620 | 618 | 628 | 7 | 575 | 355422 |
| 512 | 2019-05-12 | 628 | 7 | 633 | 618 | 621 | 27 | 1929 | 1199200 |
| 513 | 2019-05-09 | 621 | 4 | 630 | 614 | 617 | 26 | 3481 | 2171570 |
| 514 | 2019-05-08 | 617 | -5 | 617 | 610 | 622 | 10 | 1435 | 879015 |
| 515 | 2019-05-07 | 622 | 0 | 624 | 622 | 622 | 4 | 214 | 133408 |
| 516 | 2019-05-06 | 622 | 7 | 622 | 607 | 615 | 32 | 3389 | 2075270 |
| 517 | 2019-05-05 | 615 | -10 | 625 | 614 | 625 | 17 | 2620 | 1616240 |
| 518 | 2019-05-02 | 625 | -2 | 637 | 625 | 627 | 11 | 2831 | 1788050 |
| 519 | 2019-04-30 | 627 | -18 | 635 | 627 | 645 | 18 | 1825 | 1147930 |
| 520 | 2019-04-29 | 645 | -15 | 663 | 628 | 660 | 110 | 17364 | 11158200 |
| 521 | 2019-04-28 | 660 | 45 | 667 | 625 | 615 | 74 | 11954 | 7722660 |
| 522 | 2019-04-25 | 615 | 6 | 633 | 610 | 609 | 36 | 6641 | 4114290 |
| 523 | 2019-04-24 | 609 | -2 | 623 | 606 | 611 | 22 | 2460 | 1498140 |
| 524 | 2019-04-23 | 611 | -3 | 615 | 608 | 614 | 7 | 812 | 496386 |
| 525 | 2019-04-22 | 614 | 4 | 621 | 598 | 610 | 47 | 6412 | 3924700 |
| 526 | 2019-04-21 | 610 | -5 | 610 | 591 | 615 | 19 | 6621 | 3932970 |
| 527 | 2019-04-18 | 615 | 0 | 619 | 608 | 615 | 18 | 3249 | 1996660 |
| 528 | 2019-04-17 | 615 | 2 | 625 | 608 | 613 | 27 | 5236 | 3208210 |
| 529 | 2019-04-16 | 613 | 3 | 622 | 587 | 610 | 29 | 6715 | 3989460 |
| 530 | 2019-04-15 | 610 | 4 | 610 | 600 | 606 | 10 | 498 | 299650 |
| 531 | 2019-04-11 | 606 | -8 | 610 | 595 | 614 | 18 | 1590 | 957900 |
| 532 | 2019-04-10 | 614 | 4 | 614 | 599 | 610 | 10 | 1323 | 799101 |
| 533 | 2019-04-09 | 610 | -14 | 630 | 610 | 624 | 24 | 3588 | 2210940 |
| 534 | 2019-04-08 | 624 | 24 | 635 | 608 | 600 | 38 | 5086 | 3158680 |
| 535 | 2019-04-07 | 600 | 5 | 600 | 592 | 595 | 12 | 713 | 423702 |
| 536 | 2019-04-04 | 595 | -3 | 595 | 587 | 598 | 26 | 3043 | 1801740 |
| 537 | 2019-04-03 | 598 | 3 | 600 | 592 | 595 | 10 | 703 | 419196 |
| 538 | 2019-04-02 | 595 | -2 | 606 | 592 | 597 | 15 | 2417 | 1440870 |
| 539 | 2019-04-01 | 597 | 5 | 597 | 588 | 592 | 16 | 2525 | 1499910 |
| 540 | 2019-03-31 | 592 | -6 | 595 | 590 | 598 | 16 | 3386 | 2004520 |
| 541 | 2019-03-28 | 598 | -10 | 603 | 598 | 608 | 15 | 1036 | 622426 |
| 542 | 2019-03-27 | 608 | 8 | 608 | 595 | 600 | 17 | 1531 | 914450 |
| 543 | 2019-03-26 | 600 | 4 | 600 | 590 | 596 | 22 | 2322 | 1372910 |
| 544 | 2019-03-25 | 596 | -4 | 610 | 596 | 600 | 9 | 1756 | 1057210 |
| 545 | 2019-03-24 | 600 | -13 | 620 | 597 | 613 | 13 | 1967 | 1186020 |
| 546 | 2019-03-21 | 613 | -7 | 613 | 613 | 620 | 2 | 300 | 183900 |
| 547 | 2019-03-19 | 620 | 2 | 620 | 610 | 618 | 6 | 652 | 398445 |
| 548 | 2019-03-18 | 618 | -5 | 618 | 618 | 623 | 3 | 250 | 154500 |
| 549 | 2019-03-17 | 623 | 2 | 627 | 618 | 621 | 8 | 1783 | 1115050 |
| 550 | 2019-03-14 | 621 | 3 | 624 | 615 | 618 | 10 | 1372 | 849578 |
| 551 | 2019-03-13 | 618 | -16 | 634 | 618 | 634 | 24 | 3271 | 2045160 |
| 552 | 2019-03-12 | 634 | 16 | 634 | 615 | 618 | 31 | 4015 | 2505930 |
| 553 | 2019-03-11 | 618 | 8 | 619 | 607 | 610 | 24 | 3430 | 2111810 |
| 554 | 2019-03-10 | 610 | -2 | 612 | 610 | 612 | 4 | 300 | 183400 |
| 555 | 2019-03-07 | 612 | 15 | 612 | 597 | 597 | 20 | 3098 | 1882160 |
| 556 | 2019-03-06 | 597 | 0 | 599 | 597 | 597 | 11 | 1926 | 1150720 |
| 557 | 2019-03-05 | 597 | -1 | 600 | 592 | 598 | 15 | 1824 | 1085270 |
| 558 | 2019-03-03 | 598 | 7 | 598 | 590 | 591 | 18 | 1917 | 1134230 |
| 559 | 2019-02-27 | 591 | -4 | 600 | 591 | 595 | 12 | 1617 | 960417 |
| 560 | 2019-02-26 | 595 | -13 | 608 | 588 | 608 | 16 | 4483 | 2643500 |
| 561 | 2019-02-25 | 608 | 19 | 609 | 589 | 589 | 12 | 2071 | 1223130 |
| 562 | 2019-02-24 | 589 | -12 | 601 | 583 | 601 | 22 | 2508 | 1474690 |
| 563 | 2019-02-21 | 601 | 1 | 601 | 600 | 600 | 2 | 83 | 49833 |
| 564 | 2019-02-20 | 600 | -22 | 622 | 595 | 622 | 11 | 4380 | 2615790 |
| 565 | 2019-02-19 | 622 | 27 | 626 | 590 | 595 | 28 | 6408 | 3835780 |
| 566 | 2019-02-18 | 595 | -5 | 600 | 592 | 600 | 4 | 1110 | 660180 |
| 567 | 2019-02-17 | 600 | -8 | 614 | 594 | 608 | 14 | 1462 | 878148 |
| 568 | 2019-02-14 | 608 | -6 | 614 | 597 | 614 | 19 | 2435 | 1465380 |
| 569 | 2019-02-13 | 614 | 0 | 615 | 602 | 614 | 19 | 1633 | 986322 |
| 570 | 2019-02-12 | 614 | 13 | 614 | 601 | 601 | 8 | 891 | 545064 |
| 571 | 2019-02-11 | 601 | -14 | 625 | 601 | 615 | 11 | 2332 | 1419470 |
| 572 | 2019-02-10 | 615 | -9 | 624 | 615 | 624 | 7 | 363 | 223800 |
| 573 | 2019-02-07 | 624 | 5 | 624 | 618 | 619 | 5 | 1403 | 868488 |
| 574 | 2019-02-06 | 619 | 1 | 620 | 615 | 618 | 19 | 3310 | 2044580 |
| 575 | 2019-02-05 | 618 | -12 | 630 | 618 | 630 | 8 | 3166 | 1958840 |
| 576 | 2019-02-04 | 630 | -5 | 635 | 624 | 635 | 22 | 2238 | 1406530 |
| 577 | 2019-02-03 | 635 | -5 | 640 | 625 | 640 | 19 | 2742 | 1728120 |
| 578 | 2019-01-31 | 640 | 0 | 641 | 632 | 640 | 17 | 2340 | 1491810 |
| 579 | 2019-01-30 | 640 | -5 | 648 | 640 | 645 | 5 | 1042 | 670980 |
| 580 | 2019-01-29 | 645 | -9 | 654 | 636 | 654 | 12 | 742 | 476414 |
| 581 | 2019-01-28 | 654 | 12 | 654 | 640 | 642 | 26 | 3681 | 2367070 |
| 582 | 2019-01-27 | 642 | -4 | 649 | 641 | 646 | 6 | 887 | 570827 |
| 583 | 2019-01-24 | 646 | -2 | 656 | 642 | 648 | 14 | 1813 | 1176640 |
| 584 | 2019-01-23 | 648 | 5 | 650 | 643 | 643 | 11 | 1482 | 958072 |
| 585 | 2019-01-22 | 643 | -7 | 650 | 643 | 650 | 11 | 1167 | 753902 |
| 586 | 2019-01-21 | 650 | 0 | 650 | 638 | 650 | 6 | 877 | 565556 |
| 587 | 2019-01-20 | 650 | -10 | 660 | 650 | 660 | 3 | 88 | 57200 |
| 588 | 2019-01-17 | 660 | -9 | 669 | 656 | 669 | 17 | 3175 | 2088950 |
| 589 | 2019-01-16 | 669 | -2 | 671 | 658 | 671 | 7 | 160 | 105620 |
| 590 | 2019-01-15 | 671 | 37 | 671 | 634 | 634 | 22 | 3870 | 2562240 |
| 591 | 2019-01-14 | 634 | -10 | 644 | 634 | 644 | 11 | 1248 | 792620 |
| 592 | 2019-01-13 | 644 | -11 | 655 | 644 | 655 | 12 | 768 | 497202 |
| 593 | 2019-01-10 | 655 | -1 | 660 | 653 | 656 | 17 | 1969 | 1291110 |
| 594 | 2019-01-09 | 656 | -6 | 662 | 656 | 662 | 6 | 1329 | 876213 |
| 595 | 2019-01-08 | 662 | -10 | 672 | 650 | 672 | 19 | 4181 | 2729140 |
| 596 | 2019-01-07 | 672 | 20 | 672 | 644 | 652 | 18 | 3871 | 2511450 |
| 597 | 2019-01-06 | 644 | -8 | 659 | 642 | 652 | 19 | 4145 | 2671480 |
| 598 | 2019-01-03 | 652 | 2 | 659 | 648 | 650 | 38 | 11136 | 7274740 |
| 599 | 2019-01-02 | 650 | -25 | 675 | 645 | 675 | 37 | 4760 | 3099350 |
| 600 | 2019-01-01 | 675 | 20 | 675 | 655 | 655 | 2 | 122 | 81340 |
| 601 | 2018-12-31 | 655 | -20 | 675 | 655 | 675 | 27 | 4016 | 2678290 |
| 602 | 2018-12-30 | 675 | 9 | 684 | 653 | 666 | 34 | 5685 | 3816740 |
| 603 | 2018-12-27 | 666 | -7 | 699 | 653 | 673 | 84 | 19228 | 13028300 |
| 604 | 2018-12-26 | 673 | 25 | 673 | 648 | 648 | 46 | 6583 | 4392820 |
| 605 | 2018-12-25 | 648 | -1 | 649 | 632 | 649 | 11 | 1136 | 720358 |
| 606 | 2018-12-24 | 649 | 1 | 694 | 628 | 648 | 72 | 13231 | 8678960 |
| 607 | 2018-12-23 | 648 | 38 | 649 | 610 | 610 | 49 | 7728 | 4870170 |
| 608 | 2018-12-20 | 610 | 17 | 610 | 593 | 593 | 18 | 2824 | 1692750 |
| 609 | 2018-12-19 | 593 | -5 | 610 | 591 | 598 | 30 | 4534 | 2726120 |
| 610 | 2018-12-18 | 598 | -22 | 630 | 598 | 620 | 29 | 4103 | 2491110 |
| 611 | 2018-12-17 | 620 | 32 | 633 | 580 | 588 | 18 | 2333 | 1411700 |
| 612 | 2018-12-16 | 588 | 18 | 596 | 565 | 570 | 17 | 3333 | 1942870 |
| 613 | 2018-12-12 | 562 | 12 | 570 | 550 | 550 | 9 | 646 | 360262 |
| 614 | 2018-12-11 | 550 | -10 | 571 | 550 | 560 | 11 | 760 | 423480 |
| 615 | 2018-12-10 | 560 | 5 | 573 | 549 | 555 | 23 | 1423 | 791544 |
| 616 | 2018-12-09 | 555 | -3 | 558 | 550 | 558 | 10 | 457 | 252773 |
| 617 | 2018-12-06 | 558 | 3 | 562 | 544 | 555 | 21 | 1979 | 1095680 |
| 618 | 2018-12-05 | 555 | -2 | 557 | 546 | 557 | 16 | 1705 | 932637 |
| 619 | 2018-12-04 | 557 | -9 | 566 | 550 | 566 | 12 | 2618 | 1458270 |
| 620 | 2018-12-03 | 566 | 7 | 566 | 540 | 559 | 43 | 6323 | 3462620 |
| 621 | 2018-12-02 | 559 | -26.2 | 585.2 | 555 | 585.2 | 25 | 2788 | 1579000 |
| 622 | 2018-11-28 | 608 | 7 | 609 | 597 | 601 | 25 | 4581 | 2750740 |
| 623 | 2018-11-27 | 601 | -4.33 | 614 | 601 | 605.33 | 22 | 2082 | 1270110 |
| 624 | 2018-11-25 | 630 | -3 | 633 | 630 | 633 | 1 | 50 | 31500 |
| 625 | 2018-11-22 | 633 | -2 | 635 | 630 | 635 | 7 | 740 | 468060 |
| 626 | 2018-11-20 | 641 | 0 | 651 | 638 | 641 | 3 | 1350 | 874750 |
| 627 | 2018-11-19 | 641 | -7 | 648 | 641 | 648 | 5 | 1530 | 986730 |
| 628 | 2018-11-18 | 648 | 1 | 648 | 636 | 647 | 4 | 240 | 152810 |
| 629 | 2018-11-15 | 647 | -13 | 660 | 647 | 660 | 11 | 1733 | 1135050 |
| 630 | 2018-11-14 | 660 | 10 | 660 | 650 | 650 | 1 | 10 | 6600 |
| 631 | 2018-11-13 | 650 | 15 | 650 | 635 | 635 | 2 | 210 | 135900 |
| 632 | 2018-11-12 | 635 | -10 | 645 | 635 | 645 | 3 | 110 | 70150 |
| 633 | 2018-11-11 | 645 | -12 | 664 | 645 | 657 | 4 | 260 | 168430 |
| 634 | 2018-11-06 | 657 | -8 | 645 | 645 | 665 | 1 | 10 | 6570 |
| 635 | 2018-11-05 | 665 | 20 | 665 | 640 | 645 | 8 | 674 | 439145 |
| 636 | 2018-11-04 | 645 | -8 | 645 | 645 | 653 | 2 | 100 | 64500 |
| 637 | 2018-11-01 | 653 | 1 | 659 | 653 | 652 | 12 | 2101 | 1376760 |
| 638 | 2018-10-31 | 652 | 0 | 652 | 650 | 652 | 5 | 450 | 292860 |
| 639 | 2018-10-30 | 652 | 6 | 652 | 640 | 646 | 5 | 201 | 129936 |
| 640 | 2018-10-29 | 646 | -8 | 647 | 645 | 654 | 11 | 876 | 565935 |
| 641 | 2018-10-28 | 654 | 0 | 654 | 645 | 654 | 11 | 1895 | 1233090 |
| 642 | 2018-10-25 | 654 | -19 | 660 | 647 | 673 | 14 | 1116 | 726962 |
| 643 | 2018-10-24 | 673 | 25 | 673 | 660 | 648 | 2 | 210 | 138730 |
| 644 | 2018-10-23 | 648 | 0 | 655 | 645 | 648 | 13 | 2474 | 1600420 |
| 645 | 2018-10-22 | 648 | -12 | 648 | 648 | 660 | 1 | 100 | 64800 |
| 646 | 2018-10-15 | 660 | -5 | 670 | 660 | 665 | 5 | 1230 | 814430 |
| 647 | 2018-10-11 | 665 | 10 | 665 | 648 | 655 | 10 | 1176 | 774700 |
| 648 | 2018-10-10 | 655 | -5 | 656 | 655 | 660 | 5 | 2454 | 1609710 |
| 649 | 2018-10-09 | 660 | 2 | 666 | 660 | 658 | 5 | 319 | 211929 |
| 650 | 2018-10-08 | 658 | 0 | 658 | 657 | 658 | 4 | 220 | 144690 |
| 651 | 2018-10-07 | 658 | 0 | 663 | 648 | 658 | 21 | 2380 | 1551030 |
| 652 | 2018-10-04 | 658 | -22 | 680 | 658 | 680 | 13 | 1470 | 983700 |
| 653 | 2018-10-03 | 680 | 8 | 680 | 670 | 672 | 10 | 725 | 487956 |
| 654 | 2018-10-02 | 672 | -7 | 692 | 672 | 679 | 9 | 1664 | 1132640 |
| 655 | 2018-10-01 | 679 | -6 | 685 | 676 | 685 | 12 | 1663 | 1129120 |
| 656 | 2018-09-30 | 685 | -2 | 685 | 680 | 687 | 14 | 1461 | 997048 |
| 657 | 2018-09-27 | 687 | -23 | 712 | 687 | 710 | 21 | 2310 | 1614320 |
| 658 | 2018-09-26 | 710 | -10 | 720 | 710 | 720 | 14 | 1222 | 875178 |
| 659 | 2018-09-25 | 720 | 4 | 720 | 706 | 711 | 11 | 1408 | 1002140 |
| 660 | 2018-09-23 | 711 | 2 | 718 | 709 | 709 | 13 | 1380 | 981383 |
| 661 | 2018-09-20 | 709 | -8 | 731 | 702 | 717 | 22 | 2415 | 1722260 |
| 662 | 2018-09-18 | 717 | 12 | 728 | 705 | 705 | 49 | 7358 | 5292840 |
| 663 | 2018-09-17 | 705 | 31 | 728 | 680 | 674 | 36 | 5573 | 3915740 |
| 664 | 2018-09-16 | 674 | -4 | 698 | 674 | 678 | 18 | 4188 | 2880970 |
| 665 | 2018-09-13 | 678 | -10 | 699 | 676 | 688 | 19 | 1852 | 1259140 |
| 666 | 2018-09-12 | 688 | 0 | 688 | 688 | 688 | 1 | 50 | 34400 |
| 667 | 2018-09-11 | 688 | 27 | 700 | 674 | 661 | 15 | 1808 | 1244690 |
| 668 | 2018-09-10 | 661 | -35 | 700 | 661 | 696 | 12 | 750 | 503400 |
| 669 | 2018-09-09 | 696 | 13 | 696 | 690 | 683 | 2 | 32 | 22200 |
| 670 | 2018-09-06 | 683 | -17 | 708 | 677 | 700 | 47 | 9241 | 6390440 |
| 671 | 2018-09-05 | 700 | 39 | 700 | 668 | 661 | 19 | 3431 | 2335160 |
| 672 | 2018-09-04 | 661 | -3 | 670 | 661 | 664 | 13 | 1489 | 992442 |
| 673 | 2018-09-03 | 664 | 6 | 681 | 652 | 658 | 20 | 1975 | 1323370 |
| 674 | 2018-09-02 | 658 | -4 | 674 | 647 | 662 | 15 | 2092 | 1364250 |
| 675 | 2018-08-30 | 662 | 12 | 662 | 662 | 650 | 1 | 10 | 6620 |
| 676 | 2018-08-29 | 650 | 1 | 650 | 641 | 649 | 10 | 1001 | 645515 |
| 677 | 2018-08-28 | 649 | -2 | 652 | 645 | 651 | 10 | 476 | 309375 |
| 678 | 2018-08-26 | 651 | -14 | 660 | 650 | 665 | 12 | 683 | 445371 |
| 679 | 2018-08-23 | 665 | 1 | 665 | 651 | 664 | 20 | 3043 | 1991220 |
| 680 | 2018-08-22 | 664 | -4 | 675 | 654 | 668 | 13 | 1814 | 1200000 |
| 681 | 2018-08-21 | 668 | -2 | 670 | 662 | 670 | 5 | 736 | 487864 |
| 682 | 2018-08-20 | 670 | -1 | 683 | 670 | 671 | 10 | 680 | 455920 |
| 683 | 2018-08-19 | 671 | -5 | 671 | 670 | 676 | 2 | 51 | 34181 |
| 684 | 2018-08-16 | 676 | -8 | 697 | 676 | 684 | 33 | 4793 | 3288610 |
| 685 | 2018-08-15 | 684 | 22 | 684 | 674 | 662 | 8 | 432 | 292536 |
| 686 | 2018-08-14 | 662 | 4 | 662 | 656 | 658 | 9 | 699 | 459620 |
| 687 | 2018-08-13 | 658 | 18 | 658 | 635 | 640 | 13 | 5157 | 3303530 |
| 688 | 2018-08-12 | 640 | -13 | 653 | 640 | 653 | 11 | 4528 | 2947500 |
| 689 | 2018-08-09 | 653 | -11 | 660 | 641 | 664 | 12 | 1021 | 663444 |
| 690 | 2018-08-08 | 664 | -3 | 664 | 655 | 667 | 8 | 456 | 299729 |
| 691 | 2018-08-07 | 667 | 7 | 667 | 650 | 660 | 10 | 838 | 548755 |
| 692 | 2018-08-05 | 660 | 1 | 660 | 659 | 659 | 3 | 150 | 98920 |
| 693 | 2018-08-02 | 659 | -19 | 665 | 652 | 678 | 11 | 493 | 323160 |
| 694 | 2018-08-01 | 678 | 23 | 678 | 661 | 655 | 14 | 1444 | 962018 |
| 695 | 2018-07-31 | 655 | 0 | 655 | 654 | 655 | 3 | 169 | 110536 |
| 696 | 2018-07-30 | 655 | -3 | 670 | 655 | 658 | 14 | 1415 | 935725 |
| 697 | 2018-07-29 | 658 | 1 | 669 | 658 | 657 | 5 | 322 | 213804 |
| 698 | 2018-07-26 | 657 | -8 | 670 | 657 | 665 | 5 | 350 | 232700 |
| 699 | 2018-07-25 | 665 | -11 | 665 | 663 | 676 | 5 | 562 | 373530 |
| 700 | 2018-07-24 | 676 | -6 | 695 | 676 | 682 | 8 | 860 | 586580 |
| 701 | 2018-07-23 | 682 | 25 | 682 | 659 | 657 | 17 | 3198 | 2137330 |
| 702 | 2018-07-22 | 657 | -23 | 680 | 657 | 680 | 13 | 850 | 562470 |
| 703 | 2018-07-19 | 680 | 0 | 683 | 662 | 680 | 17 | 2432 | 1617560 |
| 704 | 2018-07-17 | 688 | -2 | 688 | 688 | 690 | 2 | 150 | 103200 |
| 705 | 2018-07-16 | 690 | 23 | 690 | 667 | 667 | 20 | 4759 | 3202840 |
| 706 | 2018-07-15 | 667 | -23 | 703 | 667 | 690 | 21 | 2672 | 1805180 |
| 707 | 2018-07-12 | 690 | -11 | 700 | 680 | 701 | 19 | 2917 | 2002390 |
| 708 | 2018-07-11 | 701 | -5 | 722 | 692 | 706 | 22 | 2234 | 1594490 |
| 709 | 2018-07-10 | 706 | -14 | 727 | 706 | 720 | 12 | 1039 | 737400 |
| 710 | 2018-07-09 | 720 | 9 | 720 | 700 | 711 | 10 | 1452 | 1041980 |
| 711 | 2018-07-08 | 711 | -9 | 725 | 706 | 720 | 34 | 5133 | 3680790 |
| 712 | 2018-07-05 | 720 | 49 | 723 | 671 | 671 | 15 | 903 | 628405 |
| 713 | 2018-07-04 | 671 | 11 | 671 | 648 | 660 | 20 | 1375 | 906693 |
| 714 | 2018-07-03 | 660 | 5 | 660 | 647 | 655 | 6 | 765 | 501650 |
| 715 | 2018-07-02 | 655 | -5 | 670 | 650 | 660 | 20 | 2322 | 1524400 |
| 716 | 2018-07-01 | 660 | -23 | 670 | 660 | 683 | 3 | 160 | 106600 |
| 717 | 2018-06-28 | 683 | 3 | 683 | 670 | 680 | 6 | 151 | 101611 |
| 718 | 2018-06-27 | 680 | 14 | 680 | 674 | 666 | 7 | 310 | 210010 |
| 719 | 2018-06-26 | 666 | -20 | 685 | 666 | 686 | 12 | 999 | 670846 |
| 720 | 2018-06-25 | 686 | -7 | 686 | 686 | 693 | 1 | 20 | 13720 |
| 721 | 2018-06-24 | 693 | -14 | 704 | 693 | 707 | 49 | 1593 | 1108550 |
| 722 | 2018-06-21 | 707 | 17 | 707 | 690 | 690 | 11 | 1021 | 706007 |
| 723 | 2018-06-20 | 690 | -10 | 700 | 690 | 700 | 2 | 60 | 41900 |
| 724 | 2018-06-19 | 700 | -3 | 700 | 693 | 703 | 2 | 84 | 58352 |
| 725 | 2018-06-18 | 703 | 12 | 703 | 678 | 691 | 8 | 848 | 582007 |
| 726 | 2018-06-17 | 691 | -14 | 710 | 691 | 705 | 10 | 716 | 499026 |
| 727 | 2018-06-14 | 705 | -10 | 727 | 705 | 715 | 11 | 1788 | 1276480 |
| 728 | 2018-06-13 | 715 | 7 | 715 | 702 | 708 | 10 | 529 | 372637 |
| 729 | 2018-06-12 | 708 | -26 | 734 | 708 | 734 | 8 | 735 | 525252 |
| 730 | 2018-06-11 | 734 | 36 | 734 | 692 | 698 | 38 | 3367 | 2388380 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2021-09 | 3 | 9 |
| 2 | 2021-08 | 6 | 14 |
| 3 | 2021-07 | 11 | 9 |
| 4 | 2021-06 | 4 | 18 |
| 5 | 2021-05 | 11 | 10 |
| 6 | 2021-04 | 8 | 11 |
| 7 | 2021-03 | 11 | 9 |
| 8 | 2021-02 | 8 | 12 |
| 9 | 2021-01 | 16 | 4 |
| 10 | 2020-12 | 10 | 13 |
| 11 | 2020-11 | 10 | 9 |
| 12 | 2020-10 | 8 | 10 |
| 13 | 2020-09 | 7 | 14 |
| 14 | 2020-08 | 16 | 5 |
| 15 | 2020-07 | 11 | 11 |
| 16 | 2020-06 | 2 | 0 |
| 17 | 2020-05 | 0 | 2 |
| 18 | 2020-03 | 4 | 10 |
| 19 | 2020-02 | 8 | 12 |
| 20 | 2020-01 | 11 | 11 |
| 21 | 2019-12 | 12 | 11 |
| 22 | 2019-11 | 6 | 12 |
| 23 | 2019-10 | 5 | 9 |
| 24 | 2019-09 | 3 | 18 |
| 25 | 2019-08 | 4 | 17 |
| 26 | 2019-07 | 12 | 11 |
| 27 | 2019-06 | 7 | 12 |
| 28 | 2019-05 | 6 | 15 |
| 29 | 2019-04 | 11 | 10 |
| 30 | 2019-03 | 9 | 10 |
| 31 | 2019-02 | 6 | 13 |
| 32 | 2019-01 | 6 | 17 |
| 33 | 2018-12 | 11 | 10 |
| 34 | 2018-11 | 6 | 10 |
| 35 | 2018-10 | 5 | 13 |
| 36 | 2018-09 | 8 | 11 |
| 37 | 2018-08 | 9 | 11 |
| 38 | 2018-07 | 7 | 15 |
| 39 | 2018-06 | 6 | 8 |
| S.N | Total | 304 | 426 |
Company Reports
| S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2075/2076 | 926 | 1,000,000 | 155,554 | 21.43 | 21.43 | 21.23 | 44.1 | 189.89 | 214,343 | ||
| 2 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2075/2076 | 926 | 865,918 | 274,767 | 27.87 | 28.01 | - | 33.07 | - | 181,018 | ||
| 3 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2075/2076 | 926 | 865,918 | 231,414 | 20.74 | 20.74 | 30.56 | 44.1 | 204.29 | 89,808 | ||
| 4 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2075/2076 | 926 | 862,197 | 168,027 | 21.64 | 21.65 | - | 42.09 | - | 46,661 | ||
| 5 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2074/2075 | 926 | 641,421 | 160,457 | 42.93 | 42.93 | - | 21.53 | - | 275,365 | ||
| 6 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2074/2075 | 926 | 641,421 | 120,711 | 37.5 | 37.69 | 22.24 | 24.37 | 207.16 | 180,420 | ||
| 7 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2074/2075 | 926 | 641,421 | 79,046 | 27.38 | 27.39 | 77.41 | 34.3 | 192.73 | 87,828 | ||
| 8 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2074/2075 | 926 | 534,518 | 165,357 | 30.83 | 30.84 | 190.14 | 29.87 | 222.63 | 41,206 | ||
| 9 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2073/2074 | 926 | 533,682.5 | 144,102.71 | 41.47 | 41.47 | 36.17 | 22.59 | 214.49 | 221,312.75 | ||
| 10 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2073/2074 | 926 | 448,305 | 107,539.39 | 41.66 | 41.86 | 60.43 | 22.05 | 218.17 | 140,060.91 | ||
| 11 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2073/2074 | 926 | 344,850 | 185,491.61 | 24.18 | 48.36 | 54.55 | 19.29 | 267.18 | 83,388.07 | ||
| 12 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2073/2074 | 926 | 344,850 | 165,078.23 | 11.03 | 44.11 | 226.65 | 21.05 | 254.03 | 38,025 | ||
| 13 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2072/2073 | 926 | 344,850 | 162,860.41 | 58.01 | 58.02 | 37.92 | 15.97 | 248.63 | 200,066.42 | ||
| 14 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2072/2073 | 926 | 275,880 | 231,374.92 | 57.71 | 58.66 | 28.78 | 15.69 | 282.06 | 120,775.67 | ||
| 15 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2072/2073 | 926 | 275,880 | 201,437.01 | 22.07 | 44.15 | 44.95 | 21.05 | 260.35 | 60,899.84 | ||
| 16 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2072/2073 | 926 | 275,880 | 178,802.11 | 10.42 | 41.69 | 64.97 | 22.05 | 245.63 | 28,755.15 | ||
| 17 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2071/2072 | 926 | 275,880 | 141,735.64 | 58.55 | 58.55 | 11.08 | 15.69 | 235.21 | 161,526.82 |