Nepal Stock Information
Stock Information and Tools
Neco Insurance Co. Ltd. (Based on 2nd Quarter 2075/2076)
(Category:Non Life Insurance)
| 52 Week High | 625, Low 421 |
| Closing Avg | 517.53 |
| Weighted Avg | 526.68 |
| LTP | 515(-4) |
| Listed Shares | 1,17,62,782 |
| Paid Up Capital | 1,17,62,78,200 |
| Market Capitalization | 6,11,66,46,640 |
| Net Profit | 170,319 |
| EPS(Published) | 28.96 |
| EPS(Normal) | 29 |
| PE | 18.34 |
| PE (current) | 17.76 |
| Bonus Last Year |
| Cash Dividend |
| Right Share | 50 |
| Net Worth | 187.93 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-05-23 | 515 | -4 | 526 | 514 | 519 | 49 | 8453 | 4380510 |
| 2 | 2019-05-22 | 519 | -1 | 521 | 516 | 520 | 38 | 7566 | 3920020 |
| 3 | 2019-05-21 | 520 | 5 | 530 | 510 | 515 | 62 | 24038 | 12379200 |
| 4 | 2019-05-20 | 515 | -8 | 520 | 515 | 523 | 76 | 12438 | 6433510 |
| 5 | 2019-05-19 | 523 | 0 | 530 | 520 | 523 | 90 | 16826 | 8789580 |
| 6 | 2019-05-16 | 523 | -4 | 526 | 520 | 527 | 68 | 7470 | 3909520 |
| 7 | 2019-05-15 | 527 | 0 | 530 | 525 | 527 | 78 | 16883 | 8901430 |
| 8 | 2019-05-14 | 527 | -1 | 533 | 525 | 528 | 128 | 35324 | 18643800 |
| 9 | 2019-05-13 | 528 | 1 | 538 | 522 | 527 | 94 | 41464 | 21814200 |
| 10 | 2019-05-12 | 527 | 3 | 531 | 523 | 524 | 104 | 29679 | 15615100 |
| 11 | 2019-05-09 | 524 | 3 | 532 | 518 | 521 | 109 | 78660 | 40854800 |
| 12 | 2019-05-08 | 521 | -5 | 527 | 521 | 526 | 56 | 7693 | 4015750 |
| 13 | 2019-05-07 | 526 | -2 | 536 | 520 | 528 | 59 | 10833 | 5677360 |
| 14 | 2019-05-06 | 528 | 8 | 530 | 518 | 520 | 98 | 38862 | 20228800 |
| 15 | 2019-05-05 | 520 | -9 | 538 | 519 | 529 | 64 | 11605 | 6105080 |
| 16 | 2019-05-02 | 529 | -1 | 539 | 525 | 530 | 48 | 9863 | 5222510 |
| 17 | 2019-04-30 | 530 | -18 | 540 | 530 | 548 | 82 | 19643 | 10486800 |
| 18 | 2019-04-29 | 548 | -9 | 567 | 535 | 557 | 241 | 60810 | 33286200 |
| 19 | 2019-04-28 | 557 | 33 | 565 | 531 | 524 | 431 | 113644 | 62562400 |
| 20 | 2019-04-25 | 524 | -2 | 534 | 524 | 526 | 107 | 30666 | 16225600 |
| 21 | 2019-04-24 | 526 | -3 | 538 | 522 | 529 | 60 | 12539 | 6602010 |
| 22 | 2019-04-23 | 529 | 1 | 535 | 525 | 528 | 42 | 11035 | 5831690 |
| 23 | 2019-04-22 | 528 | 3 | 543 | 524 | 525 | 199 | 65249 | 34629700 |
| 24 | 2019-04-21 | 525 | 0 | 532 | 518 | 525 | 75 | 18416 | 9627070 |
| 25 | 2019-04-18 | 525 | 0 | 535 | 520 | 525 | 56 | 14595 | 7639630 |
| 26 | 2019-04-17 | 525 | 1 | 533 | 523 | 524 | 128 | 35999 | 18984800 |
| 27 | 2019-04-16 | 524 | 2 | 528 | 520 | 522 | 90 | 25350 | 13281200 |
| 28 | 2019-04-15 | 522 | 2 | 529 | 517 | 520 | 24 | 53170 | 27550200 |
| 29 | 2019-04-11 | 520 | 0 | 530 | 517 | 520 | 78 | 25150 | 13062300 |
| 30 | 2019-04-10 | 520 | -7 | 527 | 517 | 527 | 51 | 16672 | 8662350 |
| 31 | 2019-04-09 | 527 | -5 | 548 | 518 | 532 | 158 | 123018 | 64108200 |
| 32 | 2019-04-08 | 532 | 18 | 540 | 514 | 514 | 171 | 80306 | 42188300 |
| 33 | 2019-04-07 | 514 | 2 | 515 | 510 | 512 | 26 | 5113 | 2627150 |
| 34 | 2019-04-04 | 512 | -6 | 518 | 512 | 518 | 39 | 11661 | 5994280 |
| 35 | 2019-04-03 | 518 | -3 | 530 | 518 | 521 | 11 | 4070 | 2115400 |
| 36 | 2019-04-02 | 521 | 3 | 524 | 518 | 518 | 23 | 3553 | 1850710 |
| 37 | 2019-04-01 | 518 | 2 | 522 | 512 | 516 | 26 | 5609 | 2894170 |
| 38 | 2019-03-31 | 516 | -4 | 525 | 512 | 520 | 14 | 1297 | 667648 |
| 39 | 2019-03-28 | 520 | 2 | 528 | 516 | 518 | 30 | 10068 | 5219990 |
| 40 | 2019-03-27 | 518 | 3 | 518 | 512 | 515 | 8 | 1490 | 766490 |
| 41 | 2019-03-26 | 515 | -3 | 520 | 510 | 518 | 33 | 5757 | 2966880 |
| 42 | 2019-03-25 | 518 | 3 | 520 | 510 | 515 | 25 | 2798 | 1440930 |
| 43 | 2019-03-24 | 515 | 1 | 520 | 510 | 514 | 33 | 5447 | 2805260 |
| 44 | 2019-03-21 | 514 | -8 | 519 | 514 | 522 | 25 | 4000 | 2064760 |
| 45 | 2019-03-19 | 522 | -8 | 522 | 521 | 530 | 3 | 705 | 367455 |
| 46 | 2019-03-18 | 530 | 0 | 534 | 523 | 530 | 22 | 4035 | 2133420 |
| 47 | 2019-03-17 | 530 | -5 | 540 | 530 | 535 | 43 | 15038 | 8026310 |
| 48 | 2019-03-14 | 535 | 10 | 535 | 525 | 525 | 25 | 5543 | 2939330 |
| 49 | 2019-03-13 | 525 | -11 | 540 | 522 | 536 | 54 | 12116 | 6435270 |
| 50 | 2019-03-12 | 536 | 2 | 542 | 530 | 534 | 53 | 9329 | 5007410 |
| 51 | 2019-03-11 | 534 | 0 | 536 | 524 | 534 | 60 | 13827 | 7331190 |
| 52 | 2019-03-10 | 534 | 7 | 537 | 515 | 527 | 12 | 1771 | 942225 |
| 53 | 2019-03-07 | 527 | 10 | 527 | 515 | 517 | 56 | 11502 | 5987650 |
| 54 | 2019-03-06 | 517 | 9 | 517 | 508 | 508 | 35 | 6008 | 3073990 |
| 55 | 2019-03-05 | 508 | 0 | 509 | 502 | 508 | 14 | 2242 | 1138000 |
| 56 | 2019-03-03 | 508 | -5 | 513 | 507 | 513 | 24 | 4112 | 2089260 |
| 57 | 2019-02-27 | 513 | 1 | 522 | 512 | 512 | 24 | 8602 | 4416540 |
| 58 | 2019-02-26 | 512 | -12 | 524 | 504 | 524 | 14 | 2234 | 1137360 |
| 59 | 2019-02-25 | 524 | 24 | 524 | 500 | 500 | 25 | 3130 | 1609580 |
| 60 | 2019-02-24 | 500 | -8 | 508 | 497 | 508 | 44 | 3275 | 1638960 |
| 61 | 2019-02-21 | 508 | 1 | 517 | 507 | 507 | 12 | 1337 | 679608 |
| 62 | 2019-02-20 | 507 | -5 | 532 | 506 | 512 | 36 | 3828 | 1948500 |
| 63 | 2019-02-19 | 512 | 9 | 520 | 503 | 503 | 30 | 3967 | 2037180 |
| 64 | 2019-02-18 | 503 | -6 | 510 | 500 | 509 | 40 | 4708 | 2364920 |
| 65 | 2019-02-17 | 509 | -9 | 520 | 504 | 518 | 15 | 2031 | 1033760 |
| 66 | 2019-02-14 | 518 | 8 | 518 | 500 | 510 | 35 | 4221 | 2126370 |
| 67 | 2019-02-13 | 510 | -8 | 518 | 510 | 518 | 29 | 3802 | 1948670 |
| 68 | 2019-02-12 | 518 | 1 | 522 | 510 | 517 | 30 | 5757 | 2956300 |
| 69 | 2019-02-11 | 517 | 11 | 522 | 506 | 506 | 25 | 2426 | 1248500 |
| 70 | 2019-02-10 | 506 | -17 | 523 | 504 | 523 | 40 | 6093 | 3098840 |
| 71 | 2019-02-07 | 523 | -2 | 525 | 515 | 525 | 38 | 5494 | 2844340 |
| 72 | 2019-02-06 | 525 | -11 | 536 | 524 | 536 | 23 | 2233 | 1174460 |
| 73 | 2019-02-05 | 536 | 8 | 536 | 525 | 528 | 21 | 3609 | 1925330 |
| 74 | 2019-02-04 | 528 | -2 | 534 | 527 | 530 | 8 | 540 | 285310 |
| 75 | 2019-02-03 | 530 | -6 | 536 | 530 | 536 | 26 | 3524 | 1871640 |
| 76 | 2019-01-31 | 536 | 5 | 540 | 531 | 531 | 23 | 7693 | 4127770 |
| 77 | 2019-01-30 | 531 | -9 | 540 | 531 | 540 | 22 | 2936 | 1564340 |
| 78 | 2019-01-29 | 540 | -7 | 547 | 540 | 547 | 1 | 39 | 21060 |
| 79 | 2019-01-28 | 547 | 17 | 547 | 530 | 530 | 15 | 2924 | 1572230 |
| 80 | 2019-01-27 | 530 | -11 | 541 | 530 | 541 | 30 | 4436 | 2356740 |
| 81 | 2019-01-24 | 541 | -2 | 543 | 537 | 543 | 20 | 2844 | 1532300 |
| 82 | 2019-01-23 | 543 | 5 | 544 | 535 | 538 | 9 | 4900 | 2637990 |
| 83 | 2019-01-22 | 538 | 2 | 540 | 530 | 536 | 22 | 2151 | 1153740 |
| 84 | 2019-01-21 | 536 | -3 | 539 | 530 | 539 | 26 | 4702 | 2508180 |
| 85 | 2019-01-20 | 539 | -11 | 550 | 539 | 550 | 11 | 1485 | 802345 |
| 86 | 2019-01-17 | 550 | 8 | 550 | 538 | 542 | 13 | 1638 | 890169 |
| 87 | 2019-01-16 | 542 | -17 | 568 | 542 | 559 | 76 | 14605 | 8090150 |
| 88 | 2019-01-15 | 559 | 28 | 559 | 531 | 531 | 51 | 11290 | 6188910 |
| 89 | 2019-01-14 | 531 | -1 | 537 | 526 | 532 | 30 | 5128 | 2725640 |
| 90 | 2019-01-13 | 532 | -8 | 540 | 529 | 540 | 32 | 5212 | 2770230 |
| 91 | 2019-01-10 | 540 | -3 | 545 | 540 | 543 | 30 | 6041 | 3280110 |
| 92 | 2019-01-09 | 543 | 5 | 548 | 538 | 538 | 28 | 7193 | 3915440 |
| 93 | 2019-01-08 | 538 | -7 | 548 | 538 | 545 | 32 | 6914 | 3736070 |
| 94 | 2019-01-07 | 545 | 13 | 547 | 532 | 532 | 51 | 10967 | 5923930 |
| 95 | 2019-01-06 | 532 | -13 | 545 | 532 | 545 | 35 | 7840 | 4196250 |
| 96 | 2019-01-03 | 545 | -2 | 550 | 544 | 547 | 27 | 3524 | 1923380 |
| 97 | 2019-01-02 | 547 | -8 | 555 | 545 | 555 | 27 | 5683 | 3112700 |
| 98 | 2019-01-01 | 555 | 8 | 556 | 537 | 547 | 47 | 12944 | 7073700 |
| 99 | 2018-12-31 | 547 | -16 | 563 | 547 | 563 | 64 | 11534 | 6385980 |
| 100 | 2018-12-30 | 563 | -12 | 585 | 560 | 575 | 65 | 11930 | 6848220 |
| 101 | 2018-12-27 | 575 | 5 | 590 | 556 | 570 | 148 | 47768 | 27615800 |
| 102 | 2018-12-26 | 570 | 27 | 570 | 543 | 543 | 120 | 23453 | 13128700 |
| 103 | 2018-12-25 | 543 | -10 | 553 | 537 | 553 | 76 | 12951 | 7022670 |
| 104 | 2018-12-24 | 553 | 8 | 563 | 537 | 545 | 176 | 38460 | 21302100 |
| 105 | 2018-12-23 | 545 | 40 | 545 | 505 | 505 | 115 | 15965 | 8453060 |
| 106 | 2018-12-20 | 505 | 10 | 510 | 495 | 495 | 41 | 6682 | 3372780 |
| 107 | 2018-12-19 | 495 | -5 | 515 | 490 | 500 | 81 | 18704 | 9400940 |
| 108 | 2018-12-18 | 500 | 4 | 515 | 487 | 496 | 131 | 25608 | 12719000 |
| 109 | 2018-12-17 | 496 | 32 | 496 | 462 | 464 | 28 | 7456 | 3621480 |
| 110 | 2018-12-16 | 464 | 16 | 464 | 448 | 448 | 66 | 8840 | 4041960 |
| 111 | 2018-12-12 | 440 | 0 | 441 | 433 | 440 | 12 | 924 | 401553 |
| 112 | 2018-12-11 | 440 | -10 | 450 | 440 | 450 | 13 | 2798 | 1238940 |
| 113 | 2018-12-10 | 450 | 10 | 460 | 440 | 440 | 43 | 5790 | 2610950 |
| 114 | 2018-12-09 | 440 | 7 | 442 | 426 | 433 | 7 | 326 | 141625 |
| 115 | 2018-12-06 | 433 | 12 | 438 | 416 | 421 | 39 | 5886 | 2500080 |
| 116 | 2018-12-05 | 421 | -19 | 440 | 420 | 440 | 47 | 5255 | 2235720 |
| 117 | 2018-12-04 | 440 | 4 | 447 | 436 | 436 | 25 | 2419 | 1065960 |
| 118 | 2018-12-03 | 436 | 4 | 456 | 427 | 432 | 58 | 7847 | 3409160 |
| 119 | 2018-12-02 | 432 | -23 | 455 | 425 | 455 | 68 | 8461 | 3718640 |
| 120 | 2018-11-28 | 480 | 0 | 485 | 476 | 480 | 8 | 513 | 245823 |
| 121 | 2018-11-27 | 480 | 7.29 | 485 | 472.71 | 472.71 | 20 | 3393 | 1630400 |
| 122 | 2018-11-25 | 486.63 | -11.37 | 498 | 485 | 498 | 25 | 5384 | 2638740 |
| 123 | 2018-11-22 | 498 | -5 | 503 | 498 | 503 | 20 | 3039 | 1516670 |
| 124 | 2018-11-20 | 501 | -5 | 506 | 499 | 506 | 15 | 1660 | 831131 |
| 125 | 2018-11-19 | 506 | -4 | 510 | 500 | 510 | 14 | 1686 | 850138 |
| 126 | 2018-11-18 | 510 | 4 | 510 | 500 | 506 | 16 | 2173 | 1098020 |
| 127 | 2018-11-15 | 506 | -7 | 515 | 506 | 513 | 25 | 3668 | 1873430 |
| 128 | 2018-11-14 | 513 | -1 | 519 | 506 | 514 | 23 | 3098 | 1585110 |
| 129 | 2018-11-13 | 514 | 6 | 518 | 507 | 508 | 19 | 2224 | 1138000 |
| 130 | 2018-11-12 | 508 | -2 | 510 | 501 | 510 | 15 | 1362 | 685728 |
| 131 | 2018-11-11 | 510 | -10 | 520 | 510 | 520 | 4 | 802 | 412520 |
| 132 | 2018-11-06 | 520 | 5 | 520 | 510 | 515 | 1 | 100 | 52000 |
| 133 | 2018-11-05 | 515 | 5 | 520 | 510 | 510 | 6 | 170 | 87450 |
| 134 | 2018-11-04 | 510 | -11 | 516 | 510 | 521 | 21 | 1837 | 939583 |
| 135 | 2018-11-01 | 521 | 1 | 525 | 510 | 520 | 12 | 1901 | 990864 |
| 136 | 2018-10-31 | 520 | 0 | 522 | 520 | 520 | 17 | 2340 | 1217200 |
| 137 | 2018-10-30 | 520 | 5 | 525 | 516 | 515 | 15 | 1755 | 913105 |
| 138 | 2018-10-29 | 515 | -6 | 519 | 510 | 521 | 26 | 3502 | 1807800 |
| 139 | 2018-10-28 | 521 | 1 | 521 | 515 | 520 | 23 | 2551 | 1322710 |
| 140 | 2018-10-25 | 520 | -10 | 525 | 516 | 530 | 24 | 4025 | 2097800 |
| 141 | 2018-10-24 | 530 | 5 | 533 | 524 | 525 | 15 | 4016 | 2114340 |
| 142 | 2018-10-23 | 525 | -4 | 525 | 522 | 529 | 14 | 1595 | 833540 |
| 143 | 2018-10-22 | 529 | -5 | 530 | 528 | 534 | 4 | 781 | 412714 |
| 144 | 2018-10-21 | 534 | -10 | 534 | 534 | 544 | 2 | 60 | 32040 |
| 145 | 2018-10-15 | 544 | -6 | 545 | 530 | 550 | 21 | 3160 | 1694690 |
| 146 | 2018-10-14 | 550 | 30 | 550 | 522 | 520 | 17 | 1895 | 1007430 |
| 147 | 2018-10-11 | 520 | -5 | 526 | 515 | 525 | 22 | 4377 | 2271280 |
| 148 | 2018-10-10 | 525 | 6 | 525 | 513 | 519 | 12 | 3028 | 1572100 |
| 149 | 2018-10-09 | 519 | -2 | 527 | 518 | 521 | 23 | 3350 | 1751580 |
| 150 | 2018-10-08 | 521 | 1 | 529 | 521 | 520 | 16 | 1787 | 933583 |
| 151 | 2018-10-07 | 520 | -3 | 528 | 514 | 523 | 67 | 12013 | 6232460 |
| 152 | 2018-10-04 | 523 | -3 | 528 | 521 | 526 | 35 | 4262 | 2231560 |
| 153 | 2018-10-03 | 526 | -5 | 549 | 522 | 531 | 41 | 7411 | 3922920 |
| 154 | 2018-10-02 | 531 | -6 | 549 | 530 | 537 | 31 | 7629 | 4072760 |
| 155 | 2018-10-01 | 537 | -2 | 541 | 534 | 539 | 29 | 4780 | 2563350 |
| 156 | 2018-09-30 | 539 | -9 | 550 | 534 | 548 | 45 | 4764 | 2569420 |
| 157 | 2018-09-27 | 548 | -10 | 560 | 548 | 558 | 46 | 5458 | 3002130 |
| 158 | 2018-09-26 | 558 | 1 | 570 | 554 | 557 | 73 | 10504 | 5916750 |
| 159 | 2018-09-25 | 557 | 6 | 567 | 552 | 551 | 49 | 7579 | 4236610 |
| 160 | 2018-09-23 | 551 | -9 | 560 | 551 | 560 | 50 | 7775 | 4314950 |
| 161 | 2018-09-20 | 560 | -12 | 577 | 560 | 572 | 80 | 13352 | 7548290 |
| 162 | 2018-09-18 | 572 | 22 | 580 | 550 | 550 | 281 | 60023 | 33984900 |
| 163 | 2018-09-17 | 550 | 16 | 575 | 525 | 534 | 109 | 24843 | 13531300 |
| 164 | 2018-09-16 | 534 | 13 | 541 | 521 | 521 | 47 | 10155 | 5391000 |
| 165 | 2018-09-13 | 521 | 4 | 529 | 521 | 517 | 27 | 5168 | 2710690 |
| 166 | 2018-09-12 | 517 | 1 | 524 | 515 | 516 | 13 | 1029 | 534424 |
| 167 | 2018-09-11 | 516 | 3 | 530 | 513 | 513 | 26 | 3061 | 1584730 |
| 168 | 2018-09-10 | 513 | -7 | 516 | 510 | 520 | 27 | 3200 | 1641500 |
| 169 | 2018-09-09 | 520 | -10 | 528 | 520 | 530 | 24 | 3025 | 1577130 |
| 170 | 2018-09-06 | 530 | -6 | 550 | 526 | 536 | 105 | 14387 | 7741580 |
| 171 | 2018-09-05 | 536 | 17 | 550 | 520 | 519 | 53 | 8647 | 4628280 |
| 172 | 2018-09-04 | 519 | 4 | 529 | 506 | 515 | 43 | 7574 | 3955340 |
| 173 | 2018-09-03 | 515 | 5 | 524 | 513 | 510 | 29 | 4566 | 2369390 |
| 174 | 2018-09-02 | 510 | 3 | 515 | 506 | 507 | 25 | 2528 | 1292540 |
| 175 | 2018-08-30 | 507 | 4 | 513 | 505 | 503 | 8 | 214 | 108618 |
| 176 | 2018-08-29 | 503 | -3 | 506 | 501 | 506 | 34 | 4501 | 2265400 |
| 177 | 2018-08-28 | 506 | -2 | 508 | 504 | 508 | 17 | 1665 | 843046 |
| 178 | 2018-08-26 | 508 | 0 | 511 | 508 | 508 | 7 | 680 | 346340 |
| 179 | 2018-08-23 | 508 | 2 | 511 | 506 | 506 | 14 | 2231 | 1136340 |
| 180 | 2018-08-22 | 506 | -1 | 510 | 504 | 507 | 26 | 2538 | 1287560 |
| 181 | 2018-08-21 | 507 | -2 | 515 | 503 | 509 | 32 | 4621 | 2351070 |
| 182 | 2018-08-20 | 509 | -6 | 515 | 507 | 515 | 36 | 4149 | 2112390 |
| 183 | 2018-08-19 | 515 | -12 | 521 | 511 | 527 | 16 | 1810 | 935488 |
| 184 | 2018-08-16 | 527 | -12 | 549 | 527 | 539 | 49 | 6069 | 3252820 |
| 185 | 2018-08-15 | 539 | 22 | 540 | 515 | 517 | 57 | 9975 | 5249350 |
| 186 | 2018-08-14 | 517 | 10 | 517 | 515 | 507 | 6 | 360 | 185700 |
| 187 | 2018-08-13 | 507 | 7 | 514 | 500 | 500 | 23 | 2905 | 1470300 |
| 188 | 2018-08-12 | 500 | -10 | 508 | 493 | 510 | 35 | 3642 | 1817100 |
| 189 | 2018-08-09 | 510 | -9 | 515 | 510 | 519 | 36 | 5410 | 2772800 |
| 190 | 2018-08-08 | 519 | -3 | 521 | 515 | 522 | 18 | 2990 | 1549680 |
| 191 | 2018-08-07 | 522 | 0 | 531 | 520 | 522 | 31 | 5853 | 3048910 |
| 192 | 2018-08-06 | 522 | 2 | 522 | 512 | 520 | 19 | 1961 | 1015370 |
| 193 | 2018-08-05 | 520 | -1 | 524 | 518 | 521 | 16 | 2444 | 1274590 |
| 194 | 2018-08-02 | 521 | -3 | 525 | 518 | 524 | 18 | 1396 | 725857 |
| 195 | 2018-08-01 | 524 | 3 | 525 | 520 | 521 | 15 | 1616 | 844037 |
| 196 | 2018-07-31 | 521 | 1 | 525 | 521 | 520 | 13 | 1882 | 984218 |
| 197 | 2018-07-30 | 520 | -2 | 526 | 516 | 522 | 28 | 4215 | 2197990 |
| 198 | 2018-07-29 | 522 | -1 | 530 | 522 | 523 | 20 | 1976 | 1036070 |
| 199 | 2018-07-26 | 523 | -7 | 525 | 516 | 530 | 35 | 4330 | 2249100 |
| 200 | 2018-07-25 | 530 | -8 | 540 | 530 | 538 | 19 | 1704 | 910790 |
| 201 | 2018-07-24 | 538 | 13 | 555 | 532 | 525 | 38 | 4944 | 2688870 |
| 202 | 2018-07-23 | 525 | 10 | 535 | 507 | 515 | 23 | 2653 | 1402300 |
| 203 | 2018-07-22 | 515 | -14 | 521 | 512 | 529 | 47 | 6649 | 3436360 |
| 204 | 2018-07-19 | 529 | -1 | 533 | 525 | 530 | 43 | 5469 | 2890400 |
| 205 | 2018-07-17 | 542 | -16 | 550 | 540 | 558 | 21 | 2279 | 1239520 |
| 206 | 2018-07-16 | 558 | 15 | 558 | 540 | 543 | 34 | 3113 | 1694380 |
| 207 | 2018-07-15 | 543 | 11 | 545 | 530 | 532 | 16 | 1739 | 930508 |
| 208 | 2018-07-12 | 532 | -12 | 550 | 530 | 544 | 35 | 3885 | 2073320 |
| 209 | 2018-07-11 | 544 | 6 | 558 | 539 | 538 | 51 | 5594 | 3066610 |
| 210 | 2018-07-10 | 538 | -1 | 560 | 538 | 539 | 44 | 5650 | 3074750 |
| 211 | 2018-07-09 | 539 | -11 | 560 | 535 | 550 | 61 | 6266 | 3382440 |
| 212 | 2018-07-08 | 550 | -5 | 576 | 544 | 555 | 94 | 11248 | 6327740 |
| 213 | 2018-07-05 | 555 | 38 | 556 | 527 | 517 | 106 | 14556 | 7959290 |
| 214 | 2018-07-04 | 517 | 2 | 525 | 505 | 515 | 46 | 4780 | 2465280 |
| 215 | 2018-07-03 | 515 | 1 | 521 | 513 | 514 | 30 | 2982 | 1541290 |
| 216 | 2018-07-02 | 514 | -6 | 522 | 511 | 520 | 31 | 4284 | 2208120 |
| 217 | 2018-07-01 | 520 | -17 | 533 | 516 | 537 | 44 | 5171 | 2718920 |
| 218 | 2018-06-28 | 537 | -9 | 555 | 537 | 546 | 32 | 2380 | 1285990 |
| 219 | 2018-06-27 | 546 | 3 | 550 | 531 | 543 | 52 | 16913 | 9280120 |
| 220 | 2018-06-26 | 543 | -7 | 545 | 535 | 550 | 57 | 9168 | 4943600 |
| 221 | 2018-06-25 | 550 | -11 | 557 | 548 | 561 | 39 | 4144 | 2287870 |
| 222 | 2018-06-24 | 561 | 1 | 565 | 550 | 560 | 74 | 11716 | 6533070 |
| 223 | 2018-06-21 | 560 | -10 | 575 | 560 | 570 | 6 | 665 | 374300 |
| 224 | 2018-06-20 | 570 | -9 | 579 | 570 | 579 | 6 | 360 | 206090 |
| 225 | 2018-06-19 | 579 | -5 | 579 | 566 | 584 | 10 | 780 | 444230 |
| 226 | 2018-06-18 | 584 | 23 | 584 | 550 | 561 | 19 | 2842 | 1614490 |
| 227 | 2018-06-17 | 561 | -9 | 564 | 560 | 570 | 14 | 2222 | 1248630 |
| 228 | 2018-06-14 | 570 | -2 | 582 | 562 | 572 | 33 | 5603 | 3202010 |
| 229 | 2018-06-13 | 572 | 2 | 580 | 565 | 570 | 19 | 1845 | 1046780 |
| 230 | 2018-06-12 | 570 | 6 | 575 | 562 | 564 | 12 | 1369 | 779157 |
| 231 | 2018-06-11 | 564 | 6 | 582 | 559 | 558 | 52 | 11823 | 6665840 |
| 232 | 2018-06-10 | 558 | -22 | 572 | 558 | 580 | 71 | 10970 | 6184590 |
| 233 | 2018-06-07 | 580 | -14 | 595 | 580 | 594 | 44 | 8640 | 5056820 |
| 234 | 2018-06-06 | 594 | 11 | 617 | 594 | 583 | 44 | 7109 | 4301310 |
| 235 | 2018-06-04 | 583 | -13 | 607 | 571 | 596 | 34 | 5604 | 3309030 |
| 236 | 2018-06-03 | 596 | -15 | 613 | 592 | 611 | 76 | 12000 | 7212270 |
| 237 | 2018-05-31 | 611 | -13 | 622 | 610 | 624 | 35 | 4638 | 2863470 |
| 238 | 2018-05-30 | 624 | -1 | 645 | 613 | 625 | 60 | 7843 | 4961640 |
| 239 | 2018-05-29 | 625 | 4 | 630 | 610 | 621 | 88 | 13981 | 8661160 |
| 240 | 2018-05-28 | 621 | 33 | 621 | 580 | 588 | 31 | 3046 | 1856140 |
| 241 | 2018-05-27 | 588 | -12 | 599 | 588 | 600 | 30 | 3430 | 2031990 |
| 242 | 2018-05-24 | 600 | -4 | 616 | 595 | 604 | 25 | 2588 | 1555780 |
| 243 | 2018-05-23 | 604 | -3 | 604 | 596 | 607 | 20 | 3788 | 2271410 |
| 244 | 2018-05-22 | 607 | -4 | 611 | 607 | 611 | 20 | 1305 | 794250 |
| 245 | 2018-05-21 | 611 | -3 | 611 | 605 | 614 | 24 | 2834 | 1728320 |
| 246 | 2018-05-20 | 614 | 9 | 617 | 610 | 605 | 37 | 6934 | 4251670 |
| 247 | 2018-05-17 | 605 | -1 | 620 | 605 | 606 | 25 | 1767 | 1076450 |
| 248 | 2018-05-16 | 606 | -4 | 611 | 595 | 610 | 44 | 6718 | 4067810 |
| 249 | 2018-05-15 | 610 | 5 | 612 | 604 | 605 | 13 | 1136 | 690580 |
| 250 | 2018-05-14 | 605 | -10 | 615 | 602 | 615 | 27 | 2415 | 1468080 |
| 251 | 2018-05-10 | 615 | -5 | 615 | 608 | 620 | 21 | 2157 | 1318120 |
| 252 | 2018-05-09 | 620 | -2 | 634 | 610 | 622 | 36 | 3212 | 1990130 |
| 253 | 2018-05-08 | 622 | 20 | 622 | 603 | 602 | 33 | 4495 | 2737790 |
| 254 | 2018-05-07 | 602 | -8 | 610 | 598 | 610 | 42 | 4144 | 2498340 |
| 255 | 2018-05-06 | 610 | -15 | 630 | 610 | 625 | 43 | 4735 | 2911540 |
| 256 | 2018-05-03 | 625 | -1 | 645 | 614 | 626 | 60 | 6825 | 4280380 |
| 257 | 2018-05-02 | 626 | 13 | 626 | 602 | 613 | 47 | 9897 | 6030100 |
| 258 | 2018-04-29 | 613 | 3 | 615 | 597 | 610 | 64 | 11184 | 6777310 |
| 259 | 2018-04-26 | 610 | -12 | 640 | 605 | 622 | 68 | 6870 | 4242810 |
| 260 | 2018-04-25 | 622 | -9 | 634 | 619 | 631 | 67 | 7152 | 4491900 |
| 261 | 2018-04-24 | 631 | -11 | 654 | 618 | 642 | 80 | 13988 | 8857020 |
| 262 | 2018-04-23 | 642 | -16 | 680 | 636 | 658 | 217 | 32492 | 21265300 |
| 263 | 2018-04-22 | 658 | 36 | 658 | 622 | 622 | 123 | 15494 | 9826770 |
| 264 | 2018-04-19 | 622 | -6 | 635 | 620 | 628 | 85 | 14080 | 8810270 |
| 265 | 2018-04-18 | 628 | -9 | 653 | 621 | 637 | 251 | 34762 | 22142300 |
| 266 | 2018-04-17 | 637 | 38 | 637 | 598 | 599 | 289 | 34345 | 21300100 |
| 267 | 2018-04-16 | 599 | 42 | 599 | 555 | 557 | 223 | 32406 | 18883500 |
| 268 | 2018-04-15 | 557 | 10 | 566 | 530 | 547 | 63 | 9650 | 5257160 |
| 269 | 2018-04-12 | 547 | 7 | 556 | 543 | 540 | 37 | 5987 | 3283550 |
| 270 | 2018-04-11 | 540 | -3 | 541 | 533 | 543 | 50 | 5675 | 3057940 |
| 271 | 2018-04-10 | 543 | -7 | 565 | 530 | 550 | 69 | 8120 | 4457700 |
| 272 | 2018-04-09 | 550 | -15 | 586 | 550 | 565 | 135 | 20188 | 11495800 |
| 273 | 2018-04-08 | 565 | 22 | 590 | 532 | 543 | 155 | 35882 | 19862800 |
| 274 | 2018-04-05 | 543 | 33 | 543 | 515 | 510 | 73 | 7597 | 4030090 |
| 275 | 2018-04-04 | 510 | 13 | 517 | 496 | 497 | 35 | 6032 | 3048200 |
| 276 | 2018-04-03 | 497 | 2 | 500 | 490 | 495 | 31 | 4779 | 2367580 |
| 277 | 2018-04-02 | 495 | -5 | 507 | 490 | 500 | 31 | 3079 | 1514570 |
| 278 | 2018-04-01 | 500 | -20 | 515 | 496 | 520 | 48 | 4614 | 2314920 |
| 279 | 2018-03-29 | 520 | 15 | 525 | 510 | 505 | 32 | 2544 | 1314910 |
| 280 | 2018-03-28 | 505 | -5 | 530 | 481 | 510 | 75 | 7521 | 3846430 |
| 281 | 2018-03-27 | 510 | 29 | 529 | 448 | 481 | 47 | 4959 | 2338540 |
| 282 | 2018-03-26 | 481 | -29 | 500 | 480 | 510 | 36 | 4635 | 2250200 |
| 283 | 2018-03-22 | 510 | -7 | 529 | 508 | 517 | 51 | 3802 | 1954440 |
| 284 | 2018-03-21 | 517 | -13 | 527 | 511 | 530 | 31 | 3224 | 1669160 |
| 285 | 2018-03-20 | 530 | -2 | 532 | 516 | 532 | 30 | 2572 | 1345520 |
| 286 | 2018-03-19 | 532 | -8 | 535 | 531 | 540 | 9 | 900 | 479450 |
| 287 | 2018-03-18 | 540 | -10 | 542 | 535 | 550 | 15 | 1062 | 572512 |
| 288 | 2018-03-15 | 550 | 11 | 550 | 540 | 539 | 25 | 1768 | 957528 |
| 289 | 2018-03-14 | 539 | 0 | 539 | 534 | 539 | 17 | 1467 | 786005 |
| 290 | 2018-03-13 | 539 | -4 | 545 | 530 | 543 | 19 | 1892 | 1010780 |
| 291 | 2018-03-12 | 543 | 3 | 543 | 530 | 540 | 33 | 2640 | 1413800 |
| 292 | 2018-03-11 | 540 | -8 | 545 | 535 | 548 | 20 | 1562 | 840590 |
| 293 | 2018-03-07 | 548 | 22 | 551 | 531 | 526 | 45 | 5174 | 2806960 |
| 294 | 2018-03-05 | 538 | -8 | 560 | 526 | 546 | 42 | 4828 | 2597630 |
| 295 | 2018-03-04 | 546 | -18 | 554 | 535 | 564 | 62 | 5929 | 3208540 |
| 296 | 2018-02-28 | 564 | -15 | 570 | 557 | 579 | 27 | 2494 | 1401940 |
| 297 | 2018-02-27 | 579 | 6 | 590 | 567 | 573 | 41 | 2968 | 1707880 |
| 298 | 2018-02-26 | 573 | -12 | 585 | 565 | 585 | 30 | 3130 | 1786750 |
| 299 | 2018-02-25 | 585 | 7 | 585 | 573 | 578 | 32 | 3155 | 1821410 |
| 300 | 2018-02-22 | 578 | -5 | 587 | 575 | 583 | 19 | 1969 | 1142560 |
| 301 | 2018-02-21 | 583 | -7 | 583 | 576 | 590 | 15 | 2283 | 1321160 |
| 302 | 2018-02-20 | 590 | -10 | 610 | 590 | 600 | 45 | 4541 | 2725330 |
| 303 | 2018-02-18 | 600 | -9 | 633 | 600 | 609 | 120 | 14378 | 8760480 |
| 304 | 2018-02-15 | 609 | 39 | 610 | 570 | 570 | 65 | 6119 | 3598860 |
| 305 | 2018-02-14 | 570 | 0 | 570 | 559 | 570 | 28 | 2492 | 1404470 |
| 306 | 2018-02-12 | 570 | 0 | 570 | 565 | 570 | 9 | 945 | 535550 |
| 307 | 2018-02-11 | 570 | 0 | 572 | 560 | 570 | 13 | 630 | 358206 |
| 308 | 2018-02-08 | 570 | 10 | 570 | 549 | 560 | 15 | 2392 | 1325190 |
| 309 | 2018-02-07 | 560 | -12 | 570 | 557 | 572 | 18 | 2034 | 1149710 |
| 310 | 2018-02-06 | 572 | -8 | 575 | 565 | 580 | 28 | 2720 | 1544660 |
| 311 | 2018-02-05 | 580 | -5 | 585 | 580 | 585 | 25 | 3277 | 1904620 |
| 312 | 2018-02-04 | 585 | 8 | 590 | 580 | 577 | 55 | 4532 | 2649540 |
| 313 | 2018-02-01 | 577 | 8 | 577 | 565 | 569 | 35 | 3993 | 2293760 |
| 314 | 2018-01-31 | 569 | 0 | 579 | 564 | 569 | 33 | 3432 | 1960520 |
| 315 | 2018-01-29 | 569 | 4 | 570 | 565 | 565 | 47 | 6705 | 3810030 |
| 316 | 2018-01-28 | 565 | 15 | 576 | 560 | 550 | 57 | 5414 | 3067500 |
| 317 | 2018-01-25 | 550 | 20 | 550 | 535 | 530 | 13 | 1093 | 597405 |
| 318 | 2018-01-24 | 530 | 5 | 540 | 525 | 525 | 33 | 3126 | 1666090 |
| 319 | 2018-01-23 | 525 | -16 | 540 | 525 | 541 | 72 | 7079 | 3762590 |
| 320 | 2018-01-22 | 761 | -9 | 770 | 755 | 770 | 335 | 33827 | 25763600 |
| 321 | 2018-01-21 | 770 | -45 | 815 | 765 | 815 | 177 | 17653 | 13854600 |
| 322 | 2018-01-17 | 815 | -7 | 825 | 810 | 822 | 63 | 7390 | 6009160 |
| 323 | 2018-01-16 | 822 | -24 | 853 | 822 | 846 | 39 | 2587 | 2150240 |
| 324 | 2018-01-14 | 846 | -14 | 863 | 846 | 860 | 67 | 6786 | 5789110 |
| 325 | 2018-01-10 | 860 | -2 | 872 | 856 | 862 | 74 | 7964 | 6895230 |
| 326 | 2018-01-09 | 862 | 4 | 875 | 860 | 858 | 42 | 5288 | 4574420 |
| 327 | 2018-01-08 | 858 | 4 | 869 | 850 | 854 | 50 | 7842 | 6699400 |
| 328 | 2018-01-07 | 854 | 11 | 873 | 852 | 843 | 48 | 8169 | 7067790 |
| 329 | 2018-01-04 | 843 | -5 | 845 | 830 | 848 | 24 | 2574 | 2155780 |
| 330 | 2018-01-03 | 848 | -17 | 849 | 827 | 865 | 34 | 3777 | 3149640 |
| 331 | 2018-01-02 | 865 | -5 | 875 | 848 | 870 | 36 | 3175 | 2742510 |
| 332 | 2018-01-01 | 870 | 46 | 870 | 824 | 824 | 27 | 2785 | 2365540 |
| 333 | 2017-12-31 | 824 | -6 | 830 | 798 | 830 | 28 | 4724 | 3834890 |
| 334 | 2017-12-28 | 830 | 2 | 836 | 805 | 828 | 51 | 5329 | 4377510 |
| 335 | 2017-12-27 | 828 | -20 | 845 | 804 | 848 | 55 | 5311 | 4376480 |
| 336 | 2017-12-26 | 848 | -27 | 868 | 848 | 875 | 40 | 4049 | 3452700 |
| 337 | 2017-12-24 | 875 | -11 | 891 | 874 | 886 | 26 | 2943 | 2588060 |
| 338 | 2017-12-21 | 886 | -4 | 886 | 875 | 890 | 27 | 3860 | 3390750 |
| 339 | 2017-12-20 | 890 | 5 | 890 | 873 | 885 | 24 | 2850 | 2530090 |
| 340 | 2017-12-19 | 885 | -16 | 901 | 885 | 901 | 31 | 2031 | 1808120 |
| 341 | 2017-12-18 | 901 | -4 | 906 | 901 | 905 | 30 | 1964 | 1772260 |
| 342 | 2017-12-17 | 905 | -27 | 915 | 901 | 932 | 41 | 4760 | 4317880 |
| 343 | 2017-12-14 | 932 | 5 | 932 | 912 | 927 | 19 | 2945 | 2716060 |
| 344 | 2017-12-13 | 927 | 7 | 928 | 910 | 920 | 11 | 1110 | 1020450 |
| 345 | 2017-12-12 | 920 | -5 | 920 | 911 | 925 | 10 | 1506 | 1377260 |
| 346 | 2017-12-11 | 925 | 0 | 925 | 910 | 925 | 19 | 5499 | 5030600 |
| 347 | 2017-12-10 | 925 | 1 | 942 | 925 | 924 | 34 | 3629 | 3375000 |
| 348 | 2017-12-06 | 924 | -11 | 940 | 924 | 935 | 28 | 1923 | 1788680 |
| 349 | 2017-12-05 | 935 | -6 | 947 | 930 | 941 | 27 | 3293 | 3074550 |
| 350 | 2017-12-04 | 941 | -9 | 955 | 940 | 950 | 42 | 4560 | 4314900 |
| 351 | 2017-11-30 | 950 | 34 | 955 | 921 | 916 | 154 | 19832 | 18682100 |
| 352 | 2017-11-29 | 916 | 26 | 933 | 907 | 890 | 73 | 12967 | 11940600 |
| 353 | 2017-11-28 | 890 | -8 | 890 | 888 | 898 | 6 | 800 | 711600 |
| 354 | 2017-11-27 | 898 | 3 | 910 | 898 | 895 | 18 | 1235 | 1115520 |
| 355 | 2017-11-26 | 895 | -10 | 915 | 895 | 905 | 18 | 2090 | 1886270 |
| 356 | 2017-11-23 | 905 | 31 | 905 | 880 | 874 | 11 | 701 | 626150 |
| 357 | 2017-11-22 | 874 | -6 | 890 | 874 | 880 | 14 | 1840 | 1622050 |
| 358 | 2017-11-21 | 880 | 10 | 903 | 875 | 870 | 15 | 1276 | 1128960 |
| 359 | 2017-11-20 | 870 | -9 | 880 | 870 | 879 | 7 | 249 | 217360 |
| 360 | 2017-11-19 | 879 | -8 | 890 | 870 | 887 | 13 | 2135 | 1879260 |
| 361 | 2017-11-16 | 887 | -20 | 899 | 883 | 907 | 45 | 11187 | 9939620 |
| 362 | 2017-11-15 | 907 | -9 | 916 | 900 | 916 | 39 | 4860 | 4386950 |
| 363 | 2017-11-14 | 916 | 4 | 933 | 898 | 912 | 42 | 8229 | 7521920 |
| 364 | 2017-11-13 | 912 | -3 | 912 | 905 | 915 | 37 | 4125 | 3750050 |
| 365 | 2017-11-12 | 915 | 0 | 920 | 895 | 915 | 22 | 3982 | 3620300 |
| 366 | 2017-11-09 | 915 | 5 | 928 | 897 | 910 | 44 | 9080 | 8280360 |
| 367 | 2017-11-08 | 910 | -16 | 944 | 902 | 926 | 24 | 5577 | 5086770 |
| 368 | 2017-11-07 | 926 | 0 | 940 | 926 | 926 | 40 | 8075 | 7551040 |
| 369 | 2017-11-06 | 926 | 1 | 930 | 922 | 925 | 26 | 4533 | 4198820 |
| 370 | 2017-11-05 | 925 | -15 | 926 | 916 | 940 | 18 | 4157 | 3829510 |
| 371 | 2017-11-02 | 940 | 0 | 940 | 922 | 940 | 17 | 5765 | 5339500 |
| 372 | 2017-11-01 | 940 | 0 | 945 | 927 | 940 | 22 | 8632 | 8105700 |
| 373 | 2017-10-31 | 940 | -10 | 947 | 935 | 950 | 28 | 7399 | 6970830 |
| 374 | 2017-10-30 | 950 | 0 | 950 | 945 | 950 | 41 | 7882 | 7459770 |
| 375 | 2017-10-29 | 950 | 3 | 950 | 935 | 947 | 40 | 5445 | 5149440 |
| 376 | 2017-10-25 | 947 | -1 | 950 | 940 | 948 | 25 | 9870 | 9309530 |
| 377 | 2017-10-24 | 948 | 5 | 951 | 938 | 943 | 51 | 11344 | 10737400 |
| 378 | 2017-10-22 | 949 | 1 | 950 | 940 | 948 | 8 | 702 | 664580 |
| 379 | 2017-10-18 | 948 | 16 | 948 | 930 | 932 | 18 | 1720 | 1615950 |
| 380 | 2017-10-17 | 932 | 2 | 940 | 930 | 930 | 15 | 1035 | 969240 |
| 381 | 2017-10-16 | 930 | 35 | 930 | 907 | 895 | 23 | 2441 | 2241870 |
| 382 | 2017-10-15 | 895 | -1 | 905 | 895 | 896 | 13 | 993 | 894495 |
| 383 | 2017-10-12 | 896 | -21 | 900 | 885 | 917 | 22 | 2070 | 1851920 |
| 384 | 2017-10-11 | 917 | 25 | 917 | 900 | 892 | 29 | 2820 | 2562260 |
| 385 | 2017-10-10 | 892 | -3 | 918 | 890 | 895 | 34 | 4593 | 4144100 |
| 386 | 2017-10-09 | 895 | -5 | 906 | 895 | 900 | 20 | 1551 | 1399140 |
| 387 | 2017-10-04 | 920 | -12 | 932 | 916 | 932 | 12 | 1200 | 1103470 |
| 388 | 2017-10-03 | 932 | 1 | 936 | 929 | 931 | 12 | 1115 | 1039780 |
| 389 | 2017-09-26 | 931 | 10 | 940 | 925 | 921 | 14 | 1649 | 1538850 |
| 390 | 2017-09-25 | 921 | -1 | 921 | 920 | 922 | 5 | 220 | 202520 |
| 391 | 2017-09-24 | 922 | -8 | 948 | 922 | 930 | 9 | 750 | 699940 |
| 392 | 2017-09-20 | 930 | -6 | 945 | 920 | 936 | 32 | 3221 | 2992390 |
| 393 | 2017-09-18 | 936 | 1 | 940 | 925 | 935 | 48 | 5160 | 4806820 |
| 394 | 2017-09-17 | 935 | -3 | 956 | 923 | 938 | 30 | 2410 | 2245890 |
| 395 | 2017-09-14 | 938 | -6 | 950 | 890 | 944 | 50 | 4866 | 4517440 |
| 396 | 2017-09-13 | 1038 | -7 | 1049 | 1020 | 1045 | 134 | 16664 | 17238200 |
| 397 | 2017-09-12 | 1045 | -15 | 1063 | 1042 | 1060 | 72 | 11372 | 11938600 |
| 398 | 2017-09-11 | 1060 | 15 | 1091 | 1048 | 1045 | 69 | 7579 | 8019720 |
| 399 | 2017-09-10 | 1045 | -45 | 1090 | 1040 | 1090 | 78 | 8514 | 8989060 |
| 400 | 2017-09-07 | 1090 | -10 | 1110 | 1086 | 1100 | 76 | 8445 | 9244390 |
| 401 | 2017-09-06 | 1100 | 30 | 1125 | 1075 | 1070 | 125 | 15589 | 17114000 |
| 402 | 2017-09-04 | 1070 | -25 | 1098 | 1040 | 1095 | 61 | 6740 | 7204370 |
| 403 | 2017-08-31 | 1095 | -20 | 1122 | 1095 | 1115 | 52 | 10486 | 11622300 |
| 404 | 2017-08-30 | 1115 | 3 | 1125 | 1103 | 1112 | 46 | 8991 | 10002800 |
| 405 | 2017-08-28 | 1112 | -18 | 1130 | 1112 | 1130 | 35 | 5386 | 6026210 |
| 406 | 2017-08-27 | 1130 | 0 | 1138 | 1125 | 1130 | 44 | 6480 | 7332480 |
| 407 | 2017-08-24 | 1130 | 15 | 1130 | 1116 | 1115 | 47 | 9117 | 10252900 |
| 408 | 2017-08-23 | 1115 | -7 | 1125 | 1106 | 1122 | 26 | 3083 | 3436180 |
| 409 | 2017-08-22 | 1122 | 22 | 1135 | 1090 | 1100 | 74 | 13187 | 14708700 |
| 410 | 2017-08-21 | 1100 | -20 | 1142 | 1095 | 1120 | 83 | 10100 | 11177300 |
| 411 | 2017-08-20 | 1120 | -2 | 1125 | 1118 | 1122 | 34 | 6493 | 7280340 |
| 412 | 2017-08-17 | 1122 | -4 | 1125 | 1105 | 1126 | 84 | 11112 | 12417900 |
| 413 | 2017-08-16 | 1126 | -7 | 1145 | 1121 | 1133 | 51 | 7589 | 8580880 |
| 414 | 2017-08-15 | 1133 | -9 | 1140 | 1126 | 1142 | 55 | 7071 | 8027840 |
| 415 | 2017-08-13 | 1142 | -8 | 1155 | 1133 | 1150 | 44 | 6967 | 7953960 |
| 416 | 2017-08-10 | 1150 | 4 | 1160 | 1127 | 1146 | 78 | 15454 | 17707500 |
| 417 | 2017-08-09 | 1146 | 12 | 1164 | 1128 | 1134 | 69 | 8011 | 9184830 |
| 418 | 2017-08-07 | 1134 | -9 | 1150 | 1132 | 1143 | 55 | 7817 | 8902690 |
| 419 | 2017-08-06 | 1143 | -10 | 1155 | 1141 | 1153 | 46 | 6041 | 6913380 |
| 420 | 2017-08-03 | 1153 | -17 | 1170 | 1150 | 1170 | 68 | 7580 | 8765140 |
| 421 | 2017-08-02 | 1170 | 5 | 1175 | 1155 | 1165 | 76 | 10127 | 11777100 |
| 422 | 2017-08-01 | 1165 | -2 | 1174 | 1159 | 1167 | 87 | 13704 | 15955500 |
| 423 | 2017-07-31 | 1167 | 12 | 1195 | 1150 | 1155 | 113 | 20740 | 24023600 |
| 424 | 2017-07-30 | 1155 | -4 | 1170 | 1123 | 1159 | 114 | 12001 | 13812600 |
| 425 | 2017-07-27 | 1159 | -36 | 1200 | 1159 | 1195 | 187 | 16999 | 20037500 |
| 426 | 2017-07-26 | 1195 | 40 | 1210 | 1156 | 1155 | 186 | 23963 | 28317900 |
| 427 | 2017-07-25 | 1155 | 5 | 1167 | 1144 | 1150 | 113 | 10772 | 12423500 |
| 428 | 2017-07-24 | 1150 | -20 | 1184 | 1146 | 1170 | 209 | 23874 | 27849200 |
| 429 | 2017-07-23 | 1170 | 24 | 1185 | 1140 | 1146 | 282 | 42600 | 49455200 |
| 430 | 2017-07-20 | 1146 | -4 | 1173 | 1137 | 1150 | 379 | 48214 | 55365100 |
| 431 | 2017-07-19 | 1150 | 91 | 1164 | 1055 | 1059 | 376 | 65454 | 73305800 |
| 432 | 2017-07-18 | 1059 | 60 | 1060 | 1001 | 999 | 97 | 12395 | 12723500 |
| 433 | 2017-07-17 | 999 | 15 | 1005 | 990 | 984 | 34 | 3887 | 3878120 |
| 434 | 2017-07-16 | 984 | 3 | 990 | 983 | 981 | 18 | 1720 | 1695540 |
| 435 | 2017-07-13 | 981 | -9 | 990 | 966 | 990 | 79 | 10725 | 10508000 |
| 436 | 2017-07-12 | 990 | 3 | 999 | 980 | 987 | 31 | 4563 | 4516550 |
| 437 | 2017-07-11 | 987 | -3 | 995 | 985 | 990 | 28 | 2784 | 2759650 |
| 438 | 2017-07-10 | 990 | -10 | 1000 | 970 | 1000 | 51 | 7775 | 7660480 |
| 439 | 2017-07-09 | 1000 | 6 | 1035 | 961 | 994 | 165 | 23693 | 23727200 |
| 440 | 2017-07-06 | 994 | 32 | 999 | 973 | 962 | 65 | 7197 | 7073910 |
| 441 | 2017-07-05 | 962 | 2 | 972 | 956 | 960 | 45 | 5931 | 5700200 |
| 442 | 2017-07-04 | 960 | -2 | 965 | 950 | 962 | 55 | 5806 | 5557080 |
| 443 | 2017-07-03 | 962 | 7 | 974 | 960 | 955 | 42 | 5621 | 5424070 |
| 444 | 2017-07-02 | 955 | -29 | 970 | 947 | 984 | 86 | 10961 | 10466700 |
| 445 | 2017-06-28 | 984 | 4 | 984 | 961 | 980 | 60 | 17048 | 16588700 |
| 446 | 2017-06-27 | 980 | -17 | 1000 | 970 | 997 | 108 | 11577 | 11473300 |
| 447 | 2017-06-25 | 997 | -24 | 1014 | 990 | 1021 | 216 | 29052 | 29003500 |
| 448 | 2017-06-22 | 1021 | -8 | 1045 | 1021 | 1029 | 22 | 3003 | 3097390 |
| 449 | 2017-06-21 | 1029 | -1 | 1049 | 1029 | 1030 | 11 | 555 | 574505 |
| 450 | 2017-06-20 | 1030 | 5 | 1045 | 1000 | 1025 | 36 | 2743 | 2790590 |
| 451 | 2017-06-19 | 1025 | -35 | 1075 | 1025 | 1060 | 28 | 2299 | 2391040 |
| 452 | 2017-06-18 | 1060 | -15 | 1080 | 1060 | 1075 | 24 | 1690 | 1801000 |
| 453 | 2017-06-15 | 1075 | 13 | 1105 | 1071 | 1062 | 23 | 2220 | 2418260 |
| 454 | 2017-06-14 | 1062 | 1 | 1076 | 1055 | 1061 | 20 | 2069 | 2192440 |
| 455 | 2017-06-13 | 1061 | -9 | 1070 | 1050 | 1070 | 17 | 1040 | 1101480 |
| 456 | 2017-06-12 | 1070 | -19 | 1090 | 1070 | 1089 | 35 | 3201 | 3465150 |
| 457 | 2017-06-11 | 1089 | -18 | 1110 | 1077 | 1107 | 43 | 4300 | 4692270 |
| 458 | 2017-06-08 | 1107 | -13 | 1120 | 1105 | 1120 | 19 | 2022 | 2251380 |
| 459 | 2017-06-07 | 1120 | -10 | 1136 | 1120 | 1130 | 43 | 3833 | 4328080 |
| 460 | 2017-06-06 | 1130 | 2 | 1140 | 1110 | 1128 | 37 | 4356 | 4920020 |
| 461 | 2017-06-05 | 1128 | 16 | 1145 | 1120 | 1112 | 13 | 1419 | 1601500 |
| 462 | 2017-06-04 | 1112 | -28 | 1121 | 1112 | 1140 | 21 | 1744 | 1949990 |
| 463 | 2017-06-01 | 1140 | -4 | 1150 | 1125 | 1144 | 34 | 2315 | 2620040 |
| 464 | 2017-05-31 | 1144 | 23 | 1150 | 1097 | 1121 | 43 | 4745 | 5313340 |
| 465 | 2017-05-30 | 1121 | -29 | 1140 | 1110 | 1150 | 30 | 4111 | 4617020 |
| 466 | 2017-05-28 | 1150 | 0 | 1150 | 1125 | 1150 | 26 | 2742 | 3109750 |
| 467 | 2017-05-24 | 1150 | 10 | 1175 | 1130 | 1140 | 16 | 1595 | 1854980 |
| 468 | 2017-05-23 | 1140 | 19 | 1160 | 1105 | 1121 | 25 | 2332 | 2656440 |
| 469 | 2017-05-22 | 1121 | -19 | 1145 | 1120 | 1140 | 37 | 4093 | 4614250 |
| 470 | 2017-05-21 | 1140 | -30 | 1173 | 1136 | 1170 | 26 | 2222 | 2554020 |
| 471 | 2017-05-18 | 1170 | 0 | 1175 | 1170 | 1170 | 17 | 1747 | 2045480 |
| 472 | 2017-05-17 | 1170 | -9 | 1195 | 1170 | 1179 | 28 | 2922 | 3443580 |
| 473 | 2017-05-16 | 1179 | -10 | 1210 | 1179 | 1189 | 17 | 2684 | 3180340 |
| 474 | 2017-05-15 | 1189 | 19 | 1227 | 1189 | 1170 | 56 | 5291 | 6346230 |
| 475 | 2017-05-11 | 1170 | 9 | 1184 | 1170 | 1161 | 38 | 3285 | 3866020 |
| 476 | 2017-05-09 | 1161 | 12 | 1178 | 1150 | 1149 | 43 | 4389 | 5089940 |
| 477 | 2017-05-08 | 1149 | 9 | 1199 | 1130 | 1140 | 19 | 1320 | 1526080 |
| 478 | 2017-05-07 | 1140 | -10 | 1188 | 1140 | 1150 | 23 | 1641 | 1884920 |
| 479 | 2017-05-04 | 1150 | -25 | 1180 | 1150 | 1175 | 35 | 3218 | 3740020 |
| 480 | 2017-05-03 | 1175 | -10 | 1210 | 1175 | 1185 | 41 | 3250 | 3869920 |
| 481 | 2017-05-02 | 1185 | 5 | 1210 | 1141 | 1180 | 46 | 4404 | 5170100 |
| 482 | 2017-04-30 | 1180 | -20 | 1210 | 1168 | 1200 | 33 | 3390 | 4036640 |
| 483 | 2017-04-27 | 1200 | -14 | 1215 | 1180 | 1214 | 75 | 9238 | 11057200 |
| 484 | 2017-04-26 | 1214 | -7 | 1225 | 1200 | 1221 | 21 | 2192 | 2648300 |
| 485 | 2017-04-25 | 1221 | 1 | 1244 | 1196 | 1220 | 42 | 4070 | 4964120 |
| 486 | 2017-04-24 | 1220 | -49 | 1280 | 1220 | 1269 | 79 | 7700 | 9609090 |
| 487 | 2017-04-23 | 1269 | 53 | 1335 | 1240 | 1216 | 68 | 8546 | 10966800 |
| 488 | 2017-04-20 | 1216 | 31 | 1281 | 1208 | 1185 | 93 | 11452 | 14164300 |
| 489 | 2017-04-19 | 1185 | 89 | 1188 | 1100 | 1096 | 91 | 12170 | 13996700 |
| 490 | 2017-04-18 | 1096 | -52 | 1160 | 1061 | 1148 | 124 | 11799 | 13020000 |
| 491 | 2017-04-16 | 1148 | -100 | 1250 | 1148 | 1248 | 99 | 8643 | 10330400 |
| 492 | 2017-04-13 | 1248 | -13 | 1286 | 1232 | 1261 | 78 | 8330 | 10405100 |
| 493 | 2017-04-12 | 1261 | -28 | 1360 | 1261 | 1289 | 124 | 16392 | 21288700 |
| 494 | 2017-04-11 | 1289 | -6 | 1320 | 1280 | 1295 | 113 | 11879 | 15329800 |
| 495 | 2017-04-10 | 1295 | -4 | 1309 | 1285 | 1299 | 79 | 7066 | 9161140 |
| 496 | 2017-04-09 | 1299 | 9 | 1340 | 1290 | 1290 | 143 | 13230 | 17217600 |
| 497 | 2017-04-06 | 1290 | -10 | 1325 | 1275 | 1300 | 105 | 13008 | 16864600 |
| 498 | 2017-04-04 | 1300 | -15 | 1340 | 1249 | 1315 | 161 | 22265 | 28934200 |
| 499 | 2017-04-03 | 1315 | 72 | 1367 | 1267 | 1243 | 213 | 29574 | 39422800 |
| 500 | 2017-04-02 | 1243 | 113 | 1243 | 1152 | 1130 | 11 | 3770 | 4683850 |
| 501 | 2017-03-30 | 1130 | 24 | 1150 | 1070 | 1106 | 126 | 16631 | 18488900 |
| 502 | 2017-03-29 | 1106 | 9 | 1179 | 1100 | 1097 | 179 | 23481 | 26721500 |
| 503 | 2017-03-28 | 1097 | 99 | 1097 | 1017 | 998 | 105 | 11921 | 12791700 |
| 504 | 2017-03-26 | 998 | 53 | 1010 | 953 | 945 | 134 | 15712 | 15647500 |
| 505 | 2017-03-23 | 945 | 4 | 1000 | 922 | 941 | 119 | 12940 | 12457100 |
| 506 | 2017-03-22 | 941 | -53 | 1017 | 941 | 994 | 145 | 19402 | 19372400 |
| 507 | 2017-03-21 | 994 | 66 | 1000 | 893 | 928 | 266 | 32914 | 31798000 |
| 508 | 2017-03-20 | 928 | 84 | 928 | 855 | 844 | 194 | 24879 | 22440900 |
| 509 | 2017-03-19 | 844 | 44 | 848 | 800 | 800 | 46 | 4829 | 3997980 |
| 510 | 2017-03-16 | 800 | 0 | 810 | 800 | 800 | 23 | 2065 | 1659870 |
| 511 | 2017-03-15 | 800 | -5 | 810 | 790 | 805 | 36 | 5097 | 4083220 |
| 512 | 2017-03-14 | 805 | -9 | 815 | 803 | 814 | 17 | 1238 | 1004650 |
| 513 | 2017-03-13 | 814 | 9 | 820 | 810 | 805 | 26 | 4600 | 3746220 |
| 514 | 2017-03-09 | 805 | 2 | 825 | 805 | 803 | 23 | 2368 | 1929760 |
| 515 | 2017-03-07 | 803 | -14 | 814 | 792 | 817 | 45 | 5263 | 4222080 |
| 516 | 2017-03-06 | 817 | -11 | 855 | 810 | 828 | 72 | 8048 | 6700350 |
| 517 | 2017-03-05 | 828 | 29 | 840 | 801 | 799 | 53 | 5136 | 4219640 |
| 518 | 2017-03-02 | 799 | 9 | 804 | 786 | 790 | 42 | 3791 | 3008750 |
| 519 | 2017-03-01 | 790 | 45 | 790 | 750 | 745 | 36 | 2710 | 2098160 |
| 520 | 2017-02-28 | 745 | -8 | 760 | 745 | 753 | 29 | 2687 | 2018740 |
| 521 | 2017-02-26 | 753 | -37 | 775 | 750 | 790 | 24 | 2260 | 1706860 |
| 522 | 2017-02-23 | 790 | -10 | 813 | 770 | 800 | 28 | 2094 | 1661070 |
| 523 | 2017-02-22 | 800 | -40 | 839 | 784 | 840 | 69 | 5673 | 4596880 |
| 524 | 2017-02-21 | 840 | -25 | 916 | 820 | 865 | 125 | 13024 | 11243100 |
| 525 | 2017-02-20 | 865 | 49 | 895 | 825 | 816 | 175 | 21393 | 18458000 |
| 526 | 2017-02-19 | 816 | 66 | 825 | 726 | 750 | 119 | 12596 | 10078500 |
| 527 | 2017-02-16 | 750 | 68 | 750 | 685 | 682 | 119 | 13615 | 9949180 |
| 528 | 2017-02-15 | 682 | 62 | 682 | 625 | 620 | 29 | 2683 | 1808830 |
| 529 | 2017-02-14 | 620 | -7 | 640 | 608 | 627 | 17 | 2560 | 1591510 |
| 530 | 2017-02-13 | 627 | 22 | 627 | 568 | 605 | 38 | 5975 | 3558660 |
| 531 | 2017-02-12 | 605 | -55 | 648 | 605 | 660 | 36 | 4136 | 2551560 |
| 532 | 2017-02-09 | 660 | -20 | 680 | 660 | 680 | 28 | 3454 | 2320780 |
| 533 | 2017-02-08 | 680 | -4 | 680 | 660 | 684 | 18 | 1959 | 1314340 |
| 534 | 2017-02-07 | 684 | -6 | 684 | 671 | 690 | 15 | 1379 | 931566 |
| 535 | 2017-02-06 | 690 | -6 | 690 | 684 | 696 | 12 | 899 | 616215 |
| 536 | 2017-02-05 | 696 | -19 | 720 | 696 | 715 | 6 | 310 | 217640 |
| 537 | 2017-02-02 | 715 | -13 | 742 | 715 | 728 | 17 | 2445 | 1771840 |
| 538 | 2017-02-01 | 728 | 59 | 728 | 665 | 669 | 46 | 4590 | 3212320 |
| 539 | 2017-01-31 | 669 | -12 | 707 | 642 | 681 | 29 | 2570 | 1727150 |
| 540 | 2017-01-30 | 681 | -75 | 741 | 681 | 756 | 19 | 1435 | 992335 |
| 541 | 2017-01-26 | 756 | -21 | 777 | 733 | 777 | 21 | 2535 | 1928120 |
| 542 | 2017-01-25 | 777 | -22 | 784 | 765 | 799 | 43 | 4227 | 3270860 |
| 543 | 2017-01-24 | 799 | -27 | 810 | 792 | 826 | 34 | 3710 | 2966090 |
| 544 | 2017-01-23 | 826 | -4 | 826 | 799 | 830 | 13 | 960 | 776540 |
| 545 | 2017-01-22 | 830 | 10 | 836 | 821 | 820 | 10 | 1100 | 908210 |
| 546 | 2017-01-19 | 820 | 0 | 830 | 820 | 820 | 25 | 3108 | 2562760 |
| 547 | 2017-01-18 | 820 | 12 | 820 | 820 | 808 | 4 | 500 | 410000 |
| 548 | 2017-01-17 | 808 | -6 | 820 | 804 | 814 | 18 | 2920 | 2375450 |
| 549 | 2017-01-16 | 814 | -16 | 840 | 810 | 830 | 35 | 4540 | 3705450 |
| 550 | 2017-01-15 | 830 | 1 | 843 | 827 | 829 | 12 | 600 | 498600 |
| 551 | 2017-01-12 | 829 | 4 | 839 | 827 | 825 | 19 | 1826 | 1516810 |
| 552 | 2017-01-11 | 825 | -6 | 840 | 825 | 831 | 15 | 1750 | 1451200 |
| 553 | 2017-01-10 | 831 | 11 | 840 | 830 | 820 | 27 | 2632 | 2197160 |
| 554 | 2017-01-09 | 820 | 1 | 842 | 810 | 819 | 20 | 1688 | 1393640 |
| 555 | 2017-01-08 | 819 | 2 | 819 | 809 | 817 | 6 | 1320 | 1077440 |
| 556 | 2017-01-05 | 817 | -6 | 830 | 817 | 823 | 15 | 2230 | 1831140 |
| 557 | 2017-01-04 | 823 | 0 | 827 | 820 | 823 | 23 | 2740 | 2252740 |
| 558 | 2017-01-03 | 823 | -24 | 840 | 815 | 847 | 31 | 2624 | 2167130 |
| 559 | 2017-01-02 | 847 | 17 | 851 | 826 | 830 | 70 | 7653 | 6423130 |
| 560 | 2017-01-01 | 830 | 10 | 845 | 800 | 820 | 103 | 12582 | 10394800 |
| 561 | 2016-12-29 | 820 | 41 | 851 | 750 | 779 | 102 | 10579 | 8492080 |
| 562 | 2016-12-28 | 1613 | -12 | 1680 | 1590 | 1625 | 244 | 24587 | 39675900 |
| 563 | 2016-12-27 | 1625 | -85 | 1690 | 1621 | 1710 | 118 | 11684 | 19206400 |
| 564 | 2016-12-26 | 1710 | -61 | 1799 | 1701 | 1771 | 149 | 13507 | 23499200 |
| 565 | 2016-12-22 | 1771 | 27 | 1840 | 1760 | 1744 | 236 | 23905 | 42799700 |
| 566 | 2016-12-21 | 1744 | -11 | 1755 | 1720 | 1755 | 36 | 6795 | 11789600 |
| 567 | 2016-12-20 | 1755 | -25 | 1773 | 1750 | 1780 | 21 | 2306 | 4065560 |
| 568 | 2016-12-19 | 1780 | -33 | 1813 | 1780 | 1813 | 15 | 2820 | 5035160 |
| 569 | 2016-12-18 | 1813 | 33 | 1813 | 1765 | 1780 | 49 | 7977 | 14334000 |
| 570 | 2016-12-15 | 1780 | 22 | 1780 | 1758 | 1758 | 21 | 3030 | 5362760 |
| 571 | 2016-12-14 | 1758 | 33 | 1764 | 1728 | 1725 | 20 | 2116 | 3683880 |
| 572 | 2016-12-12 | 1725 | -25 | 1750 | 1700 | 1750 | 24 | 3372 | 5801740 |
| 573 | 2016-12-11 | 1750 | 15 | 1810 | 1733 | 1735 | 51 | 4433 | 7773690 |
| 574 | 2016-12-08 | 1735 | 4 | 1765 | 1735 | 1731 | 29 | 4190 | 7321350 |
| 575 | 2016-12-07 | 1731 | -33 | 1752 | 1729 | 1764 | 19 | 2690 | 4670500 |
| 576 | 2016-12-06 | 1764 | 59 | 1773 | 1705 | 1705 | 20 | 1580 | 2756400 |
| 577 | 2016-12-05 | 1705 | -75 | 1746 | 1705 | 1780 | 39 | 3120 | 5360820 |
| 578 | 2016-12-04 | 1780 | -65 | 1880 | 1776 | 1845 | 75 | 7660 | 13847100 |
| 579 | 2016-12-01 | 1845 | -14 | 1930 | 1830 | 1859 | 84 | 11692 | 21895500 |
| 580 | 2016-11-30 | 1859 | 79 | 1860 | 1745 | 1780 | 93 | 17697 | 32115000 |
| 581 | 2016-11-29 | 1780 | 110 | 1785 | 1599 | 1670 | 87 | 13290 | 22598600 |
| 582 | 2016-11-28 | 1670 | 67 | 1763 | 1443 | 1603 | 90 | 11311 | 17248600 |
| 583 | 2016-11-27 | 1603 | -178 | 1750 | 1603 | 1781 | 75 | 8643 | 14370900 |
| 584 | 2016-11-24 | 1781 | -59 | 1951 | 1765 | 1840 | 46 | 6380 | 11585900 |
| 585 | 2016-11-23 | 1840 | -121 | 1950 | 1830 | 1961 | 39 | 6935 | 12954600 |
| 586 | 2016-11-22 | 1961 | -2 | 1980 | 1960 | 1963 | 23 | 2682 | 5267610 |
| 587 | 2016-11-21 | 1963 | -27 | 2029 | 1960 | 1990 | 45 | 4925 | 9757170 |
| 588 | 2016-11-20 | 1990 | -140 | 2088 | 1917 | 2130 | 67 | 8838 | 17603200 |
| 589 | 2016-11-17 | 2130 | -60 | 2179 | 2101 | 2190 | 38 | 4579 | 9796660 |
| 590 | 2016-11-16 | 2190 | 10 | 2205 | 2190 | 2180 | 22 | 3353 | 7353920 |
| 591 | 2016-11-15 | 2180 | -5 | 2205 | 2180 | 2185 | 25 | 3940 | 8648700 |
| 592 | 2016-11-14 | 2185 | -5 | 2220 | 2161 | 2190 | 40 | 4264 | 9348840 |
| 593 | 2016-11-13 | 2190 | -9 | 2225 | 2171 | 2199 | 40 | 4307 | 9494350 |
| 594 | 2016-11-10 | 2199 | -11 | 2205 | 2175 | 2210 | 45 | 5067 | 11122600 |
| 595 | 2016-11-09 | 2210 | -40 | 2255 | 2200 | 2250 | 48 | 5282 | 11724200 |
| 596 | 2016-11-08 | 2250 | -40 | 2284 | 2225 | 2290 | 54 | 10803 | 24371800 |
| 597 | 2016-11-07 | 2290 | 55 | 2300 | 2265 | 2235 | 115 | 18830 | 43050600 |
| 598 | 2016-11-03 | 2235 | 6 | 2273 | 2220 | 2229 | 27 | 2629 | 5876920 |
| 599 | 2016-10-27 | 2229 | -1 | 2239 | 2222 | 2230 | 50 | 6050 | 13479200 |
| 600 | 2016-10-26 | 2230 | 20 | 2245 | 2170 | 2210 | 39 | 4968 | 10994700 |
| 601 | 2016-10-25 | 2210 | -50 | 2260 | 2201 | 2260 | 53 | 6069 | 13449300 |
| 602 | 2016-10-24 | 2260 | 15 | 2289 | 2221 | 2245 | 91 | 15636 | 35327900 |
| 603 | 2016-10-23 | 2245 | 75 | 2275 | 2169 | 2170 | 169 | 29453 | 65629600 |
| 604 | 2016-10-20 | 2170 | 11 | 2185 | 2155 | 2159 | 28 | 4002 | 8661830 |
| 605 | 2016-10-19 | 2159 | 29 | 2165 | 2142 | 2130 | 55 | 8677 | 18698100 |
| 606 | 2016-10-18 | 2130 | 10 | 2140 | 2118 | 2120 | 9 | 1219 | 2599710 |
| 607 | 2016-10-17 | 2120 | 10 | 2150 | 2089 | 2110 | 28 | 3499 | 7476300 |
| 608 | 2016-10-16 | 2110 | -24 | 2110 | 2107 | 2134 | 2 | 330 | 696000 |
| 609 | 2016-10-06 | 2134 | -12 | 2174 | 2125 | 2146 | 31 | 5149 | 11064400 |
| 610 | 2016-10-05 | 2146 | -4 | 2165 | 2136 | 2150 | 33 | 6602 | 14197400 |
| 611 | 2016-10-04 | 2150 | 50 | 2150 | 2100 | 2100 | 34 | 4977 | 10596900 |
| 612 | 2016-10-03 | 2100 | 10 | 2115 | 2095 | 2090 | 23 | 2883 | 6060940 |
| 613 | 2016-10-02 | 2090 | 34 | 2110 | 2065 | 2056 | 7 | 480 | 1004150 |
| 614 | 2016-09-29 | 2056 | 6 | 2100 | 2050 | 2050 | 10 | 1048 | 2163970 |
| 615 | 2016-09-28 | 2050 | -25 | 2070 | 2025 | 2075 | 13 | 2147 | 4402640 |
| 616 | 2016-09-27 | 2075 | -25 | 2100 | 2060 | 2100 | 21 | 2496 | 5181880 |
| 617 | 2016-09-26 | 2100 | 60 | 2122 | 2040 | 2040 | 24 | 2013 | 4205100 |
| 618 | 2016-09-25 | 2040 | -95 | 2135 | 2039 | 2135 | 21 | 2242 | 4662650 |
| 619 | 2016-09-22 | 2135 | -5 | 2150 | 2100 | 2140 | 18 | 2557 | 5448460 |
| 620 | 2016-09-21 | 2140 | -5 | 2161 | 2103 | 2145 | 22 | 2193 | 4691130 |
| 621 | 2016-09-20 | 2145 | -34 | 2150 | 2101 | 2179 | 13 | 1680 | 3569130 |
| 622 | 2016-09-18 | 2179 | -21 | 2205 | 2179 | 2200 | 49 | 7092 | 15574500 |
| 623 | 2016-09-14 | 2200 | 50 | 2205 | 2145 | 2150 | 64 | 8221 | 17867100 |
| 624 | 2016-09-12 | 2150 | 10 | 2160 | 2120 | 2140 | 44 | 6735 | 14364500 |
| 625 | 2016-09-11 | 2140 | 45 | 2145 | 2100 | 2095 | 50 | 6878 | 14633300 |
| 626 | 2016-09-08 | 2095 | -5 | 2142 | 2072 | 2100 | 30 | 4131 | 8682820 |
| 627 | 2016-09-07 | 2100 | 39 | 2123 | 2071 | 2061 | 60 | 10581 | 22216600 |
| 628 | 2016-09-06 | 2061 | -9 | 2115 | 2060 | 2070 | 49 | 7604 | 15928700 |
| 629 | 2016-09-05 | 2070 | 34 | 2076 | 2030 | 2036 | 22 | 3053 | 6288900 |
| 630 | 2016-09-04 | 2036 | -24 | 2101 | 2036 | 2060 | 9 | 822 | 1700700 |
| 631 | 2016-09-01 | 2060 | -35 | 2100 | 2050 | 2095 | 11 | 1448 | 2996610 |
| 632 | 2016-08-31 | 2095 | 45 | 2120 | 2035 | 2050 | 21 | 2657 | 5539400 |
| 633 | 2016-08-30 | 2050 | -12 | 2065 | 2031 | 2062 | 8 | 1242 | 2551070 |
| 634 | 2016-08-29 | 2062 | -23 | 2100 | 2062 | 2085 | 19 | 1914 | 3968640 |
| 635 | 2016-08-28 | 2085 | -65 | 2150 | 2040 | 2150 | 32 | 4621 | 9678380 |
| 636 | 2016-08-24 | 2150 | 185 | 2161 | 1998 | 1965 | 119 | 17189 | 36296600 |
| 637 | 2016-08-23 | 1965 | -5 | 2000 | 1940 | 1970 | 34 | 3247 | 6352180 |
| 638 | 2016-08-22 | 1970 | -60 | 2070 | 1950 | 2030 | 43 | 5206 | 10284400 |
| 639 | 2016-08-21 | 2030 | -55 | 2065 | 2025 | 2085 | 13 | 1435 | 2935130 |
| 640 | 2016-08-17 | 2085 | 25 | 2104 | 2052 | 2060 | 31 | 3730 | 7726960 |
| 641 | 2016-08-16 | 2060 | 59 | 2075 | 1961 | 2001 | 26 | 3414 | 6961240 |
| 642 | 2016-08-15 | 2001 | -34 | 2075 | 1961 | 2035 | 46 | 7023 | 14211300 |
| 643 | 2016-08-14 | 2035 | -38 | 2065 | 2000 | 2073 | 68 | 8101 | 16471400 |
| 644 | 2016-08-11 | 2073 | -56 | 2160 | 2073 | 2129 | 61 | 8372 | 17763700 |
| 645 | 2016-08-10 | 2129 | 30 | 2198 | 2040 | 2099 | 94 | 17332 | 36600600 |
| 646 | 2016-08-09 | 2099 | 148 | 2099 | 1990 | 1951 | 7 | 1020 | 2110300 |
| 647 | 2016-08-08 | 1951 | -111 | 2062 | 1950 | 2062 | 60 | 7468 | 14900100 |
| 648 | 2016-08-07 | 2062 | 22 | 2150 | 2020 | 2040 | 106 | 17703 | 37012800 |
| 649 | 2016-08-04 | 2040 | -69 | 2101 | 2000 | 2109 | 82 | 12768 | 26109800 |
| 650 | 2016-08-03 | 2109 | 4 | 2135 | 2050 | 2105 | 75 | 15593 | 32783000 |
| 651 | 2016-08-02 | 2105 | -25 | 2120 | 2050 | 2130 | 35 | 6405 | 13455200 |
| 652 | 2016-08-01 | 2130 | 0 | 2145 | 2088 | 2130 | 32 | 5761 | 12224500 |
| 653 | 2016-07-31 | 2130 | -30 | 2170 | 2120 | 2160 | 28 | 8432 | 18004800 |
| 654 | 2016-07-28 | 2160 | -5 | 2185 | 2140 | 2165 | 48 | 8753 | 18957700 |
| 655 | 2016-07-27 | 2165 | -10 | 2215 | 2141 | 2175 | 75 | 13402 | 29117500 |
| 656 | 2016-07-26 | 2175 | 64 | 2185 | 2121 | 2111 | 76 | 15356 | 33086200 |
| 657 | 2016-07-25 | 2111 | 16 | 2170 | 2087 | 2095 | 77 | 17908 | 37972800 |
| 658 | 2016-07-21 | 2095 | 25 | 2142 | 2058 | 2070 | 43 | 6384 | 13397700 |
| 659 | 2016-07-20 | 2070 | -25 | 2136 | 2040 | 2095 | 33 | 9172 | 19125100 |
| 660 | 2016-07-19 | 2095 | -28 | 2150 | 2060 | 2123 | 33 | 4638 | 9742650 |
| 661 | 2016-07-18 | 2123 | 193 | 2123 | 1968 | 1930 | 77 | 17787 | 37468200 |
| 662 | 2016-07-17 | 1930 | -60 | 2029 | 1925 | 1990 | 32 | 4439 | 8629720 |
| 663 | 2016-07-14 | 1990 | 0 | 2030 | 1985 | 1990 | 37 | 4829 | 9676570 |
| 664 | 2016-07-13 | 1990 | -25 | 2001 | 1900 | 2015 | 37 | 4563 | 8910930 |
| 665 | 2016-07-12 | 2015 | -35 | 2091 | 1900 | 2050 | 81 | 14683 | 29091700 |
| 666 | 2016-07-11 | 2050 | -80 | 2130 | 2020 | 2130 | 55 | 10154 | 20962700 |
| 667 | 2016-07-10 | 2130 | -20 | 2210 | 2108 | 2150 | 57 | 9494 | 20287000 |
| 668 | 2016-07-06 | 2150 | -19 | 2155 | 2126 | 2169 | 47 | 7433 | 15898100 |
| 669 | 2016-07-05 | 2169 | 0 | 2169 | 2101 | 2169 | 41 | 6426 | 13817400 |
| 670 | 2016-07-04 | 2169 | -6 | 2189 | 2161 | 2175 | 47 | 4556 | 9905510 |
| 671 | 2016-07-03 | 2175 | -43 | 2210 | 2175 | 2218 | 52 | 7594 | 16657800 |
| 672 | 2016-06-30 | 2218 | 18 | 2250 | 2156 | 2200 | 144 | 27312 | 60468300 |
| 673 | 2016-06-29 | 2200 | 85 | 2200 | 2110 | 2115 | 131 | 26248 | 57112300 |
| 674 | 2016-06-28 | 2115 | 63 | 2130 | 2036 | 2052 | 102 | 17883 | 37237800 |
| 675 | 2016-06-27 | 2052 | 37 | 2092 | 2000 | 2015 | 70 | 14606 | 30127600 |
| 676 | 2016-06-26 | 2015 | -70 | 2086 | 2010 | 2085 | 156 | 21989 | 44659200 |
| 677 | 2016-06-23 | 2085 | -35 | 2250 | 2085 | 2120 | 167 | 23576 | 50586200 |
| 678 | 2016-06-22 | 2120 | 165 | 2145 | 1994 | 1955 | 268 | 43224 | 90514600 |
| 679 | 2016-06-21 | 1955 | 177 | 1955 | 1813 | 1778 | 286 | 49796 | 96252800 |
| 680 | 2016-06-20 | 1778 | 161 | 1778 | 1649 | 1617 | 6 | 255 | 450190 |
| 681 | 2016-06-19 | 1617 | 147 | 1617 | 1499 | 1470 | 7 | 504 | 804910 |
| 682 | 2016-05-30 | 1470 | 0 | 1480 | 1450 | 1470 | 43 | 6901 | 10182000 |
| 683 | 2016-05-29 | 1470 | 21 | 1518 | 1441 | 1449 | 79 | 17397 | 25520500 |
| 684 | 2016-05-26 | 1449 | 49 | 1460 | 1360 | 1400 | 68 | 16148 | 22746700 |
| 685 | 2016-05-25 | 1400 | -50 | 1432 | 1393 | 1450 | 74 | 13372 | 18914200 |
| 686 | 2016-05-24 | 1450 | -8 | 1487 | 1416 | 1458 | 70 | 16665 | 24025200 |
| 687 | 2016-05-23 | 1458 | -23 | 1519 | 1403 | 1481 | 104 | 19052 | 27946300 |
| 688 | 2016-05-22 | 1481 | 127 | 1489 | 1355 | 1354 | 100 | 22284 | 31609500 |
| 689 | 2016-05-19 | 1354 | 54 | 1378 | 1294 | 1300 | 73 | 23855 | 31788500 |
| 690 | 2016-05-18 | 1300 | 30 | 1304 | 1270 | 1270 | 55 | 14295 | 18437200 |
| 691 | 2016-05-17 | 1270 | 30 | 1285 | 1250 | 1240 | 41 | 14540 | 18400200 |
| 692 | 2016-05-16 | 1240 | -29 | 1268 | 1240 | 1269 | 20 | 6647 | 8298890 |
| 693 | 2016-05-15 | 1269 | -15 | 1300 | 1255 | 1284 | 25 | 6046 | 7741720 |
| 694 | 2016-05-12 | 1284 | -16 | 1305 | 1279 | 1300 | 31 | 5636 | 7247940 |
| 695 | 2016-05-11 | 1300 | 89 | 1300 | 1215 | 1211 | 44 | 10684 | 13309200 |
| 696 | 2016-05-10 | 1211 | 68 | 1220 | 1150 | 1143 | 71 | 17928 | 21574100 |
| 697 | 2016-05-09 | 1143 | 13 | 1155 | 1110 | 1130 | 31 | 9436 | 10763600 |
| 698 | 2016-05-08 | 1130 | 25 | 1130 | 1124 | 1105 | 8 | 1124 | 1266310 |
| 699 | 2016-05-05 | 1105 | -6 | 1120 | 1105 | 1111 | 16 | 5876 | 6536710 |
| 700 | 2016-05-04 | 1111 | -4 | 1120 | 1111 | 1115 | 16 | 3361 | 3744210 |
| 701 | 2016-05-03 | 1115 | 5 | 1125 | 1112 | 1110 | 16 | 3298 | 3682710 |
| 702 | 2016-05-02 | 1110 | -10 | 1111 | 1105 | 1120 | 7 | 1801 | 1996860 |
| 703 | 2016-04-28 | 1120 | -10 | 1126 | 1110 | 1130 | 15 | 3636 | 4071720 |
| 704 | 2016-04-27 | 1130 | 16 | 1142 | 1120 | 1114 | 10 | 2415 | 2742620 |
| 705 | 2016-04-26 | 1114 | -14 | 1135 | 1112 | 1128 | 16 | 3419 | 3832220 |
| 706 | 2016-04-25 | 1128 | -14 | 1134 | 1121 | 1142 | 13 | 1105 | 1244690 |
| 707 | 2016-04-24 | 1142 | 22 | 1142 | 1098 | 1120 | 8 | 1071 | 1181620 |
| 708 | 2016-04-21 | 1120 | -5 | 1120 | 1105 | 1125 | 6 | 812 | 907118 |
| 709 | 2016-04-20 | 1125 | -8 | 1155 | 1115 | 1133 | 11 | 2612 | 2933580 |
| 710 | 2016-04-19 | 1133 | -8 | 1133 | 1118 | 1141 | 11 | 2895 | 3256450 |
| 711 | 2016-04-18 | 1141 | 72 | 1141 | 1090 | 1069 | 52 | 16592 | 18434800 |
| 712 | 2016-04-17 | 1069 | -21 | 1080 | 1051 | 1090 | 10 | 1362 | 1453120 |
| 713 | 2016-04-14 | 1090 | 7 | 1090 | 1049 | 1083 | 11 | 1330 | 1405300 |
| 714 | 2016-04-12 | 1083 | 11 | 1094 | 1073 | 1072 | 6 | 910 | 981250 |
| 715 | 2016-04-11 | 1072 | -18 | 1084 | 1072 | 1090 | 5 | 742 | 799324 |
| 716 | 2016-04-10 | 1090 | 10 | 1094 | 1090 | 1080 | 8 | 995 | 1088140 |
| 717 | 2016-04-06 | 1080 | -4 | 1085 | 1080 | 1084 | 7 | 1172 | 1267270 |
| 718 | 2016-04-05 | 1084 | 14 | 1084 | 1070 | 1070 | 10 | 3165 | 3400440 |
| 719 | 2016-04-04 | 1070 | 0 | 1091 | 1065 | 1070 | 19 | 4909 | 5281370 |
| 720 | 2016-04-03 | 1070 | 5 | 1085 | 1027 | 1065 | 17 | 4626 | 4921320 |
| 721 | 2016-03-31 | 1065 | -15 | 1071 | 1065 | 1080 | 10 | 2650 | 2831050 |
| 722 | 2016-03-30 | 1080 | -15 | 1100 | 1080 | 1095 | 15 | 4100 | 4450400 |
| 723 | 2016-03-29 | 1095 | 10 | 1099 | 1085 | 1085 | 20 | 4630 | 5048650 |
| 724 | 2016-03-28 | 1085 | 5 | 1095 | 1071 | 1080 | 36 | 7665 | 8286800 |
| 725 | 2016-03-27 | 1080 | 17 | 1120 | 1059 | 1063 | 43 | 11258 | 12308200 |
| 726 | 2016-03-24 | 1063 | -27 | 1070 | 1041 | 1090 | 27 | 4261 | 4501850 |
| 727 | 2016-03-23 | 1090 | -25 | 1115 | 1090 | 1115 | 17 | 3750 | 4120850 |
| 728 | 2016-03-21 | 1115 | -9 | 1135 | 1115 | 1124 | 32 | 11339 | 12732700 |
| 729 | 2016-03-20 | 1124 | 14 | 1130 | 1088 | 1110 | 31 | 7204 | 8040680 |
| 730 | 2016-03-17 | 1110 | -9 | 1125 | 1108 | 1119 | 19 | 3553 | 3954800 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-05 | 5 | 11 |
| 2 | 2019-04 | 10 | 11 |
| 3 | 2019-03 | 9 | 10 |
| 4 | 2019-02 | 8 | 11 |
| 5 | 2019-01 | 9 | 14 |
| 6 | 2018-12 | 13 | 8 |
| 7 | 2018-11 | 6 | 10 |
| 8 | 2018-10 | 6 | 14 |
| 9 | 2018-09 | 12 | 7 |
| 10 | 2018-08 | 7 | 14 |
| 11 | 2018-07 | 9 | 13 |
| 12 | 2018-06 | 7 | 12 |
| 13 | 2018-05 | 6 | 15 |
| 14 | 2018-04 | 10 | 11 |
| 15 | 2018-03 | 5 | 12 |
| 16 | 2018-02 | 6 | 12 |
| 17 | 2018-01 | 8 | 11 |
| 18 | 2017-12 | 5 | 13 |
| 19 | 2017-11 | 8 | 14 |
| 20 | 2017-10 | 8 | 8 |
| 21 | 2017-09 | 4 | 10 |
| 22 | 2017-08 | 6 | 14 |
| 23 | 2017-07 | 13 | 9 |
| 24 | 2017-06 | 6 | 13 |
| 25 | 2017-05 | 8 | 10 |
| 26 | 2017-04 | 7 | 12 |
| 27 | 2017-03 | 13 | 6 |
| 28 | 2017-02 | 6 | 13 |
| 29 | 2017-01 | 9 | 13 |
| 30 | 2016-12 | 8 | 11 |
| 31 | 2016-11 | 6 | 13 |
| 32 | 2016-10 | 10 | 5 |
| 33 | 2016-09 | 7 | 11 |
| 34 | 2016-08 | 8 | 13 |
| 35 | 2016-07 | 4 | 15 |
| 36 | 2016-06 | 8 | 2 |
| 37 | 2016-05 | 11 | 10 |
| 38 | 2016-04 | 8 | 10 |
| 39 | 2016-03 | 4 | 6 |
| S.N | Total | 303 | 427 |
Company Reports
| S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2075/2076 | 515 | 1,176,278 | 440,086 | 28.96 | 28.96 | 18.34 | 17.76 | 187.93 | 170,319 | ||
| 2 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2075/2076 | 515 | 1,176,278 | 3,634.43 | 19.3 | 19.3 | 28.19 | 27.11 | 173.42 | 56,748 | ||
| 3 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2074/2075 | 515 | 1,176,278 | 337,906 | 24.74 | 24.74 | 22.55 | 20.6 | 168.6 | 291,019 | ||
| 4 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2074/2075 | 515 | 1,125,506 | 301,626 | 35.77 | 35.77 | 15.29 | 14.31 | 236.14 | 210,396 | ||
| 5 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2074/2075 | 515 | 1,013,279 | 259,379 | 29.72 | 29.72 | 28.46 | 17.17 | 209.86 | 116,514 | ||
| 6 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2074/2075 | 515 | 712,896 | 249,626 | 20.3 | 20.29 | 45.91 | 25.75 | 177.44 | 36,165 | ||
| 7 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2073/2074 | 515 | 712,895 | 236,071 | 29.46 | 29.47 | 33.3 | 17.76 | 173.11 | 210,087 | ||
| 8 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2073/2074 | 515 | 123,095 | 175,356 | 53 | 140.23 | 23.54 | 3.68 | 291.16 | 128,820 | ||
| 9 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2073/2074 | 515 | 287,608 | 143,822 | 13.15 | 26.31 | 64.94 | 19.81 | 177.25 | 37,829 | ||
| 10 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2073/2074 | 515 | 324,043 | 123,489 | 30.96 | 30.96 | 68.15 | 16.61 | 197.56 | 25,082 | ||
| 11 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2072/2073 | 515 | 324,043 | 158,855 | 38.9 | 38.89 | 51.15 | 13.21 | 205.32 | 126,036 | ||
| 12 | Neco Insurance Co. Ltd.(NIL) | 3rd Quarter 2072/2073 | 515 | 281,777 | 130,855 | 24.85 | 33.31 | 43.58 | 15.61 | 201.28 | 70,035 | ||
| 13 | Neco Insurance Co. Ltd.(NIL) | 2nd Quarter 2072/2073 | 515 | 281,777 | 112,541 | 11.85 | 23.71 | 74.26 | 21.46 | 188.21 | 33,408 | ||
| 14 | Neco Insurance Co. Ltd.(NIL) | 1st Quarter 2072/2073 | 515 | 250,000 | 148,101 | 15.72 | 15.75 | 38.17 | 32.19 | 214.72 | 9,846 | ||
| 15 | Neco Insurance Co. Ltd.(NIL) | 4th Quarter 2071/2072 | 515 | 250,000 | 123,417 | 48.46 | 48.47 | 9.53 | 10.73 | 202.89 | 121,164 |