Nepal Stock Information
Stock Information and Tools
Premier Insurance Co. Ltd. (Based on 4th Quarter 2074/2075)
(Category:Non Life Insurance)
| 52 Week High | 1590, Low 710 |
| Closing Avg | 1109.23 |
| Weighted Avg | 1139.02 |
| LTP | 1050(15) |
| Listed Shares | 58,40,153 |
| Paid Up Capital | 58,40,15,300 |
| Market Capitalization | 6,30,15,25,087 |
| Net Profit | 192,223 |
| EPS(Published) | 32.91 |
| EPS(Normal) | 33 |
| PE | 32.36 |
| PE (current) | 31.82 |
| Bonus Last Year | 13.52 |
| Cash Dividend | 0.71 |
| Right Share |
| Net Worth | 290.6 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2018-11-14 | 1050 | 15 | 1084 | 1023 | 1035 | 28 | 1856 | 1929680 |
| 2 | 2018-11-13 | 1035 | 0 | 1050 | 1029 | 1035 | 21 | 515 | 535789 |
| 3 | 2018-11-12 | 1035 | -15 | 1050 | 1030 | 1050 | 36 | 1483 | 1538820 |
| 4 | 2018-11-11 | 1050 | -33 | 1090 | 1050 | 1083 | 8 | 139 | 148109 |
| 5 | 2018-11-06 | 1083 | 31 | 1085 | 1050 | 1052 | 9 | 341 | 366635 |
| 6 | 2018-11-05 | 1052 | 2 | 1060 | 1043 | 1050 | 36 | 603 | 637040 |
| 7 | 2018-11-04 | 1050 | -10 | 1060 | 1045 | 1060 | 45 | 810 | 850862 |
| 8 | 2018-11-01 | 1060 | 3 | 1070 | 1050 | 1057 | 48 | 1348 | 1430770 |
| 9 | 2018-10-31 | 1057 | -1 | 1060 | 1056 | 1058 | 54 | 660 | 697769 |
| 10 | 2018-10-30 | 1058 | 8 | 1088 | 1055 | 1050 | 55 | 1998 | 2130940 |
| 11 | 2018-10-29 | 1050 | -15 | 1060 | 1046 | 1065 | 81 | 3107 | 3260790 |
| 12 | 2018-10-28 | 1065 | -20 | 1075 | 1050 | 1085 | 122 | 4587 | 4858310 |
| 13 | 2018-10-25 | 1085 | 6 | 1089 | 1066 | 1079 | 29 | 470 | 503352 |
| 14 | 2018-10-24 | 1079 | 12 | 1085 | 1050 | 1067 | 55 | 1811 | 1941200 |
| 15 | 2018-10-23 | 1067 | -4 | 1080 | 1060 | 1071 | 42 | 1219 | 1300950 |
| 16 | 2018-10-22 | 1071 | 3 | 1089 | 1063 | 1068 | 40 | 2123 | 2277360 |
| 17 | 2018-10-21 | 1068 | -12 | 1085 | 1065 | 1080 | 25 | 410 | 439586 |
| 18 | 2018-10-15 | 1080 | -15 | 1107 | 1076 | 1095 | 36 | 2914 | 3160740 |
| 19 | 2018-10-14 | 1095 | 15 | 1099 | 1078 | 1080 | 45 | 1684 | 1832080 |
| 20 | 2018-10-11 | 1080 | 5 | 1096 | 1060 | 1075 | 36 | 548 | 594905 |
| 21 | 2018-10-10 | 1075 | -10 | 1085 | 1065 | 1085 | 30 | 1330 | 1430130 |
| 22 | 2018-10-09 | 1085 | 0 | 1100 | 1060 | 1085 | 88 | 3914 | 4174530 |
| 23 | 2018-10-08 | 1085 | 10 | 1100 | 1067 | 1075 | 72 | 6723 | 7278450 |
| 24 | 2018-10-07 | 1075 | -15 | 1090 | 1072 | 1090 | 70 | 2157 | 2329870 |
| 25 | 2018-10-04 | 1090 | -2 | 1116 | 1090 | 1092 | 97 | 5126 | 5636950 |
| 26 | 2018-10-03 | 1092 | -10 | 1115 | 1083 | 1102 | 111 | 3768 | 4136950 |
| 27 | 2018-10-02 | 1102 | -5 | 1128 | 1090 | 1107 | 79 | 3956 | 4365840 |
| 28 | 2018-10-01 | 1107 | -16 | 1120 | 1096 | 1123 | 79 | 3662 | 4060500 |
| 29 | 2018-09-30 | 1123 | -17 | 1132 | 1118 | 1140 | 82 | 4751 | 5340530 |
| 30 | 2018-09-27 | 1140 | -7 | 1150 | 1137 | 1147 | 84 | 2376 | 2708080 |
| 31 | 2018-09-26 | 1147 | -2 | 1175 | 1145 | 1149 | 95 | 2523 | 2913740 |
| 32 | 2018-09-25 | 1149 | 7 | 1150 | 1130 | 1137 | 71 | 3811 | 4344260 |
| 33 | 2018-09-23 | 1137 | -14 | 1156 | 1135 | 1151 | 65 | 2713 | 3099480 |
| 34 | 2018-09-20 | 1151 | -7 | 1169 | 1147 | 1158 | 131 | 9321 | 10767900 |
| 35 | 2018-09-18 | 1158 | 5 | 1195 | 1139 | 1153 | 152 | 9929 | 11552000 |
| 36 | 2018-09-17 | 1153 | 63 | 1155 | 1070 | 1090 | 172 | 8363 | 9476650 |
| 37 | 2018-09-16 | 1090 | 5 | 1113 | 1086 | 1085 | 93 | 5157 | 5664730 |
| 38 | 2018-09-13 | 1085 | -11 | 1102 | 1060 | 1096 | 56 | 3203 | 3473040 |
| 39 | 2018-09-12 | 1096 | 33 | 1096 | 1060 | 1063 | 77 | 2189 | 2353370 |
| 40 | 2018-09-11 | 1063 | 11 | 1090 | 1056 | 1052 | 55 | 1096 | 1172400 |
| 41 | 2018-09-10 | 1052 | -14 | 1065 | 1048 | 1066 | 34 | 560 | 592387 |
| 42 | 2018-09-09 | 1066 | -9 | 1070 | 1056 | 1075 | 91 | 4539 | 4829990 |
| 43 | 2018-09-06 | 1075 | -15 | 1114 | 1075 | 1090 | 132 | 5800 | 6338460 |
| 44 | 2018-09-05 | 1090 | 29 | 1115 | 1060 | 1061 | 90 | 4335 | 4744540 |
| 45 | 2018-09-04 | 1061 | -9 | 1091 | 1051 | 1070 | 63 | 2792 | 3001380 |
| 46 | 2018-09-03 | 1070 | 30 | 1070 | 1040 | 1040 | 51 | 1064 | 1120780 |
| 47 | 2018-09-02 | 1040 | 10 | 1055 | 1021 | 1030 | 44 | 904 | 938910 |
| 48 | 2018-08-30 | 1030 | 4 | 1040 | 1025 | 1026 | 64 | 1158 | 1194740 |
| 49 | 2018-08-29 | 1026 | -16 | 1042 | 1026 | 1042 | 60 | 1341 | 1383410 |
| 50 | 2018-08-28 | 1042 | 4 | 1042 | 1024 | 1038 | 96 | 706 | 726865 |
| 51 | 2018-08-26 | 1038 | -4 | 1045 | 1036 | 1042 | 41 | 1069 | 1110580 |
| 52 | 2018-08-23 | 1042 | -7 | 1044 | 1036 | 1049 | 59 | 1218 | 1267610 |
| 53 | 2018-08-22 | 1049 | -4 | 1049 | 1038 | 1053 | 60 | 609 | 635968 |
| 54 | 2018-08-21 | 1053 | 10 | 1053 | 1041 | 1043 | 71 | 7032 | 7366490 |
| 55 | 2018-08-20 | 1043 | -1 | 1046 | 1039 | 1044 | 108 | 2611 | 2720510 |
| 56 | 2018-08-19 | 1044 | -13 | 1068 | 1042 | 1057 | 105 | 5750 | 6026230 |
| 57 | 2018-08-16 | 1057 | 2 | 1085 | 1036 | 1055 | 118 | 8707 | 9246180 |
| 58 | 2018-08-15 | 1055 | 40 | 1065 | 1016 | 1015 | 132 | 3323 | 3475440 |
| 59 | 2018-08-14 | 1015 | 3 | 1030 | 1000 | 1012 | 76 | 1921 | 1939830 |
| 60 | 2018-08-13 | 1012 | 19 | 1020 | 983 | 993 | 75 | 2539 | 2542970 |
| 61 | 2018-08-12 | 993 | -27 | 1019 | 991 | 1020 | 90 | 2752 | 2772030 |
| 62 | 2018-08-09 | 1020 | -7 | 1026 | 1001 | 1027 | 90 | 2821 | 2847550 |
| 63 | 2018-08-08 | 1027 | -10 | 1037 | 1027 | 1037 | 97 | 1280 | 1316950 |
| 64 | 2018-08-07 | 1037 | 0 | 1040 | 1027 | 1037 | 55 | 1204 | 1243410 |
| 65 | 2018-08-06 | 1037 | -11 | 1065 | 1037 | 1048 | 50 | 2089 | 2178960 |
| 66 | 2018-08-05 | 1048 | -13 | 1058 | 1046 | 1061 | 64 | 2011 | 2111560 |
| 67 | 2018-08-02 | 1061 | -13 | 1083 | 1060 | 1074 | 59 | 1452 | 1543740 |
| 68 | 2018-08-01 | 1074 | 1 | 1074 | 1060 | 1073 | 35 | 685 | 730762 |
| 69 | 2018-07-31 | 1073 | -1 | 1094 | 1057 | 1074 | 114 | 4131 | 4387560 |
| 70 | 2018-07-30 | 1074 | 4 | 1075 | 1056 | 1070 | 132 | 3948 | 4195700 |
| 71 | 2018-07-29 | 1070 | 8 | 1077 | 1052 | 1062 | 55 | 1530 | 1633270 |
| 72 | 2018-07-26 | 1062 | -9 | 1078 | 1060 | 1071 | 76 | 1611 | 1717200 |
| 73 | 2018-07-25 | 1071 | -11 | 1090 | 1065 | 1082 | 65 | 765 | 820752 |
| 74 | 2018-07-24 | 1082 | 2 | 1122 | 1080 | 1080 | 84 | 3854 | 4246560 |
| 75 | 2018-07-23 | 1080 | 21 | 1080 | 1046 | 1059 | 66 | 1864 | 1996720 |
| 76 | 2018-07-22 | 1059 | -25 | 1080 | 1058 | 1084 | 120 | 2042 | 2175930 |
| 77 | 2018-07-19 | 1084 | -11 | 1100 | 1084 | 1095 | 45 | 2740 | 2996140 |
| 78 | 2018-07-17 | 1110 | -15 | 1130 | 1108 | 1125 | 38 | 1685 | 1875080 |
| 79 | 2018-07-16 | 1125 | 21 | 1125 | 1100 | 1104 | 92 | 4389 | 4884200 |
| 80 | 2018-07-15 | 1104 | -5 | 1118 | 1095 | 1109 | 127 | 4105 | 4539500 |
| 81 | 2018-07-12 | 1109 | -11 | 1120 | 1100 | 1120 | 148 | 6894 | 7632640 |
| 82 | 2018-07-11 | 1120 | -2 | 1150 | 1118 | 1122 | 91 | 3869 | 4388380 |
| 83 | 2018-07-10 | 1122 | -5 | 1149 | 1121 | 1127 | 145 | 5079 | 5742970 |
| 84 | 2018-07-09 | 1127 | -35 | 1165 | 1127 | 1162 | 138 | 5994 | 6802020 |
| 85 | 2018-07-08 | 1162 | -8 | 1193 | 1149 | 1170 | 117 | 6827 | 7941800 |
| 86 | 2018-07-05 | 1170 | 45 | 1170 | 1125 | 1125 | 158 | 5069 | 5854560 |
| 87 | 2018-07-04 | 1125 | 14 | 1135 | 1110 | 1111 | 97 | 2422 | 2726680 |
| 88 | 2018-07-03 | 1111 | -4 | 1130 | 1101 | 1115 | 58 | 2652 | 2950130 |
| 89 | 2018-07-02 | 1115 | -5 | 1125 | 1099 | 1120 | 71 | 2963 | 3289930 |
| 90 | 2018-07-01 | 1120 | -17 | 1140 | 1110 | 1137 | 95 | 2620 | 2933450 |
| 91 | 2018-06-28 | 1137 | -1 | 1145 | 1135 | 1138 | 111 | 1795 | 2043600 |
| 92 | 2018-06-27 | 1138 | -4 | 1168 | 1124 | 1142 | 82 | 2542 | 2891940 |
| 93 | 2018-06-26 | 1142 | -18 | 1160 | 1142 | 1160 | 113 | 1899 | 2189340 |
| 94 | 2018-06-25 | 1160 | -20 | 1169 | 1145 | 1180 | 123 | 2091 | 2419290 |
| 95 | 2018-06-24 | 1180 | 10 | 1203 | 1155 | 1170 | 92 | 1993 | 2332700 |
| 96 | 2018-06-21 | 1170 | -3 | 1189 | 1156 | 1173 | 117 | 1867 | 2182920 |
| 97 | 2018-06-20 | 1173 | 2 | 1190 | 1164 | 1171 | 90 | 1278 | 1498320 |
| 98 | 2018-06-19 | 1171 | -29 | 1188 | 1170 | 1200 | 161 | 2224 | 2627240 |
| 99 | 2018-06-18 | 1200 | 15 | 1200 | 1164 | 1185 | 142 | 2449 | 2885560 |
| 100 | 2018-06-17 | 1185 | -11 | 1190 | 1180 | 1196 | 91 | 1725 | 2041790 |
| 101 | 2018-06-14 | 1196 | 6 | 1210 | 1167 | 1190 | 203 | 5343 | 6399290 |
| 102 | 2018-06-13 | 1190 | 5 | 1200 | 1180 | 1185 | 113 | 1807 | 2143600 |
| 103 | 2018-06-12 | 1185 | -14 | 1205 | 1173 | 1199 | 122 | 4945 | 5865500 |
| 104 | 2018-06-11 | 1199 | 13 | 1215 | 1161 | 1186 | 192 | 6758 | 8024720 |
| 105 | 2018-06-10 | 1186 | -29 | 1235 | 1181 | 1215 | 267 | 8793 | 10506500 |
| 106 | 2018-06-07 | 1215 | -20 | 1240 | 1214 | 1235 | 295 | 6981 | 8516270 |
| 107 | 2018-06-06 | 1235 | 22 | 1285 | 1222 | 1213 | 61 | 6838 | 8495080 |
| 108 | 2018-06-04 | 1213 | -11 | 1245 | 1190 | 1224 | 240 | 7279 | 8864480 |
| 109 | 2018-06-03 | 1224 | -41 | 1270 | 1200 | 1265 | 260 | 14905 | 18372500 |
| 110 | 2018-05-31 | 1265 | -20 | 1293 | 1258 | 1285 | 291 | 10480 | 13345000 |
| 111 | 2018-05-30 | 1285 | 8 | 1320 | 1261 | 1277 | 426 | 15168 | 19561200 |
| 112 | 2018-05-29 | 1277 | 19 | 1283 | 1236 | 1258 | 453 | 14247 | 17965900 |
| 113 | 2018-05-28 | 1258 | 66 | 1258 | 1180 | 1192 | 291 | 5404 | 6622410 |
| 114 | 2018-05-27 | 1192 | -42 | 1234 | 1192 | 1234 | 212 | 4180 | 5057490 |
| 115 | 2018-05-24 | 1234 | -1 | 1250 | 1234 | 1235 | 42 | 2325 | 2883900 |
| 116 | 2018-05-23 | 1235 | -12 | 1245 | 1231 | 1247 | 58 | 2204 | 2725660 |
| 117 | 2018-05-22 | 1247 | -8 | 1280 | 1243 | 1255 | 43 | 1272 | 1589640 |
| 118 | 2018-05-21 | 1255 | -5 | 1265 | 1245 | 1260 | 40 | 822 | 1030200 |
| 119 | 2018-05-20 | 1260 | 9 | 1276 | 1230 | 1251 | 66 | 3791 | 4753640 |
| 120 | 2018-05-17 | 1251 | -6 | 1264 | 1248 | 1257 | 93 | 4340 | 5448250 |
| 121 | 2018-05-16 | 1257 | 11 | 1257 | 1240 | 1246 | 53 | 1192 | 1491810 |
| 122 | 2018-05-15 | 1246 | 3 | 1259 | 1225 | 1243 | 47 | 4378 | 5473210 |
| 123 | 2018-05-14 | 1243 | -22 | 1258 | 1240 | 1265 | 142 | 2401 | 2989250 |
| 124 | 2018-05-10 | 1265 | -4 | 1275 | 1244 | 1269 | 239 | 8553 | 10702100 |
| 125 | 2018-05-09 | 1269 | -16 | 1285 | 1243 | 1285 | 257 | 7194 | 9133180 |
| 126 | 2018-05-08 | 1285 | 49 | 1285 | 1228 | 1236 | 167 | 5826 | 7313820 |
| 127 | 2018-05-07 | 1236 | -3 | 1245 | 1220 | 1239 | 220 | 4021 | 4974670 |
| 128 | 2018-05-06 | 1239 | -23 | 1254 | 1238 | 1262 | 235 | 7210 | 8972850 |
| 129 | 2018-05-03 | 1262 | 7 | 1285 | 1239 | 1255 | 249 | 17006 | 21502100 |
| 130 | 2018-05-02 | 1255 | 36 | 1255 | 1187 | 1219 | 197 | 7495 | 9224000 |
| 131 | 2018-04-29 | 1219 | -15 | 1254 | 1206 | 1234 | 213 | 8271 | 10097600 |
| 132 | 2018-04-26 | 1234 | -26 | 1274 | 1220 | 1260 | 190 | 9729 | 12097300 |
| 133 | 2018-04-25 | 1260 | 0 | 1276 | 1250 | 1260 | 221 | 6445 | 8127850 |
| 134 | 2018-04-24 | 1260 | 2 | 1295 | 1230 | 1258 | 294 | 15275 | 19287200 |
| 135 | 2018-04-23 | 1258 | -6 | 1331 | 1220 | 1264 | 361 | 24342 | 30964600 |
| 136 | 2018-04-22 | 1264 | 75 | 1264 | 1176 | 1189 | 439 | 18082 | 21845000 |
| 137 | 2018-04-19 | 1189 | 9 | 1203 | 1162 | 1180 | 300 | 9867 | 11651900 |
| 138 | 2018-04-18 | 1180 | -34 | 1225 | 1168 | 1214 | 311 | 17095 | 20447200 |
| 139 | 2018-04-17 | 1214 | 66 | 1215 | 1144 | 1148 | 452 | 20013 | 23600000 |
| 140 | 2018-04-16 | 1148 | 83 | 1153 | 1045 | 1065 | 431 | 21266 | 23972300 |
| 141 | 2018-04-15 | 1065 | 51 | 1075 | 983 | 1014 | 303 | 10778 | 10933400 |
| 142 | 2018-04-12 | 1014 | 64 | 1022 | 950 | 950 | 446 | 15706 | 15688600 |
| 143 | 2018-04-11 | 950 | 10 | 965 | 925 | 940 | 135 | 5600 | 5328840 |
| 144 | 2018-04-10 | 940 | -16 | 985 | 903 | 956 | 177 | 6002 | 5713880 |
| 145 | 2018-04-09 | 956 | -14 | 1003 | 946 | 970 | 408 | 11631 | 11404800 |
| 146 | 2018-04-08 | 970 | 60 | 988 | 907 | 910 | 383 | 15666 | 14784000 |
| 147 | 2018-04-05 | 910 | 53 | 918 | 858 | 857 | 224 | 10630 | 9470370 |
| 148 | 2018-04-04 | 857 | 48 | 872 | 809 | 809 | 181 | 4186 | 3529310 |
| 149 | 2018-04-03 | 809 | 25 | 809 | 760 | 784 | 160 | 4657 | 3660290 |
| 150 | 2018-04-02 | 784 | 26 | 789 | 754 | 758 | 95 | 3744 | 2879360 |
| 151 | 2018-04-01 | 758 | -7 | 780 | 740 | 765 | 191 | 8494 | 6437740 |
| 152 | 2018-03-29 | 765 | 16 | 765 | 735 | 749 | 186 | 4960 | 3705450 |
| 153 | 2018-03-28 | 749 | 37 | 754 | 711 | 712 | 172 | 7544 | 5508170 |
| 154 | 2018-03-27 | 712 | 2 | 712 | 686 | 710 | 13 | 1205 | 835990 |
| 155 | 2018-03-26 | 710 | -71 | 795 | 710 | 781 | 21 | 1150 | 850404 |
| 156 | 2018-03-22 | 781 | -25 | 810 | 765 | 806 | 37 | 7140 | 5602450 |
| 157 | 2018-03-21 | 915 | -63 | 972 | 915 | 978 | 79 | 7004 | 6551780 |
| 158 | 2018-03-20 | 978 | -22 | 999 | 970 | 1000 | 36 | 2976 | 2924220 |
| 159 | 2018-03-19 | 1000 | -29 | 1020 | 1000 | 1029 | 21 | 1552 | 1557820 |
| 160 | 2018-03-18 | 1029 | -1 | 1029 | 1020 | 1030 | 7 | 156 | 159536 |
| 161 | 2018-03-15 | 1030 | -6 | 1030 | 1010 | 1036 | 17 | 1422 | 1454420 |
| 162 | 2018-03-14 | 1036 | 8 | 1039 | 1028 | 1028 | 6 | 355 | 367840 |
| 163 | 2018-03-13 | 1028 | -37 | 1044 | 1008 | 1065 | 7 | 710 | 725595 |
| 164 | 2018-03-12 | 1065 | 28 | 1065 | 1017 | 1037 | 5 | 470 | 482270 |
| 165 | 2018-03-11 | 1037 | -39 | 1060 | 1034 | 1076 | 7 | 544 | 563876 |
| 166 | 2018-03-07 | 1076 | 7 | 1085 | 1065 | 1069 | 6 | 147 | 157254 |
| 167 | 2018-03-05 | 1041 | -69 | 1088 | 1037 | 1110 | 23 | 3965 | 4169830 |
| 168 | 2018-03-04 | 1110 | -41 | 1128 | 1069 | 1151 | 27 | 3520 | 3848410 |
| 169 | 2018-02-28 | 1151 | -34 | 1177 | 1151 | 1185 | 8 | 480 | 559300 |
| 170 | 2018-02-27 | 1185 | 0 | 1200 | 1165 | 1185 | 7 | 852 | 1013530 |
| 171 | 2018-02-26 | 1185 | -40 | 1220 | 1180 | 1225 | 14 | 1650 | 1960980 |
| 172 | 2018-02-25 | 1225 | -20 | 1225 | 1225 | 1245 | 2 | 110 | 134750 |
| 173 | 2018-02-22 | 1245 | -6 | 1301 | 1245 | 1251 | 12 | 945 | 1187760 |
| 174 | 2018-02-21 | 1251 | -25 | 1276 | 1251 | 1276 | 6 | 620 | 780260 |
| 175 | 2018-02-20 | 1276 | -29 | 1355 | 1276 | 1305 | 14 | 894 | 1172780 |
| 176 | 2018-02-18 | 1305 | -45 | 1350 | 1285 | 1350 | 17 | 988 | 1288630 |
| 177 | 2018-02-15 | 1350 | 70 | 1350 | 1280 | 1280 | 31 | 4538 | 5926950 |
| 178 | 2018-02-14 | 1280 | 90 | 1280 | 1205 | 1190 | 11 | 952 | 1154350 |
| 179 | 2018-02-12 | 1190 | -20 | 1195 | 1172 | 1210 | 8 | 280 | 333720 |
| 180 | 2018-02-11 | 1210 | -20 | 1212 | 1210 | 1230 | 6 | 500 | 605600 |
| 181 | 2018-02-08 | 1230 | -10 | 1230 | 1215 | 1240 | 6 | 507 | 618783 |
| 182 | 2018-02-07 | 1240 | -35 | 1251 | 1240 | 1275 | 10 | 810 | 1011570 |
| 183 | 2018-02-06 | 1275 | -5 | 1280 | 1275 | 1280 | 5 | 198 | 253244 |
| 184 | 2018-02-04 | 1280 | -19 | 1300 | 1260 | 1299 | 33 | 5150 | 6582140 |
| 185 | 2018-02-01 | 1299 | -16 | 1300 | 1282 | 1315 | 10 | 676 | 872762 |
| 186 | 2018-01-31 | 1315 | 0 | 1315 | 1289 | 1315 | 8 | 383 | 495904 |
| 187 | 2018-01-29 | 1315 | -20 | 1340 | 1315 | 1335 | 6 | 349 | 462235 |
| 188 | 2018-01-28 | 1335 | -14 | 1350 | 1335 | 1349 | 4 | 328 | 438430 |
| 189 | 2018-01-25 | 1349 | 8 | 1349 | 1349 | 1341 | 1 | 100 | 134900 |
| 190 | 2018-01-24 | 1341 | -4 | 1345 | 1340 | 1345 | 6 | 130 | 174480 |
| 191 | 2018-01-23 | 1345 | -25 | 1351 | 1345 | 1370 | 16 | 1119 | 1508760 |
| 192 | 2018-01-22 | 1370 | -10 | 1380 | 1370 | 1380 | 2 | 200 | 275000 |
| 193 | 2018-01-21 | 1380 | -19 | 1400 | 1380 | 1399 | 6 | 1263 | 1760140 |
| 194 | 2018-01-17 | 1399 | 20 | 1400 | 1372 | 1379 | 3 | 120 | 166580 |
| 195 | 2018-01-16 | 1379 | -2 | 1379 | 1363 | 1381 | 7 | 809 | 1103950 |
| 196 | 2018-01-14 | 1381 | -18 | 1390 | 1381 | 1399 | 4 | 161 | 223241 |
| 197 | 2018-01-10 | 1399 | -1 | 1400 | 1398 | 1400 | 17 | 2221 | 3107850 |
| 198 | 2018-01-09 | 1400 | -84 | 1480 | 1400 | 1484 | 35 | 3795 | 5502660 |
| 199 | 2018-01-08 | 1484 | 34 | 1484 | 1450 | 1450 | 15 | 1393 | 2041220 |
| 200 | 2018-01-07 | 1450 | 1 | 1455 | 1445 | 1449 | 3 | 354 | 512505 |
| 201 | 2018-01-04 | 1449 | 9 | 1465 | 1436 | 1440 | 3 | 210 | 303150 |
| 202 | 2018-01-03 | 1440 | -10 | 1440 | 1410 | 1450 | 18 | 4968 | 7088450 |
| 203 | 2018-01-02 | 1450 | 38 | 1468 | 1400 | 1412 | 25 | 2901 | 4180600 |
| 204 | 2018-01-01 | 1412 | 12 | 1430 | 1375 | 1400 | 26 | 2671 | 3770680 |
| 205 | 2017-12-31 | 1400 | 14 | 1413 | 1381 | 1386 | 8 | 1340 | 1863000 |
| 206 | 2017-12-28 | 1386 | -4 | 1420 | 1360 | 1390 | 13 | 1179 | 1634550 |
| 207 | 2017-12-27 | 1390 | -11 | 1405 | 1374 | 1401 | 13 | 1849 | 2567720 |
| 208 | 2017-12-26 | 1401 | -41 | 1420 | 1401 | 1442 | 27 | 3778 | 5318510 |
| 209 | 2017-12-24 | 1442 | -28 | 1465 | 1442 | 1470 | 9 | 958 | 1393790 |
| 210 | 2017-12-21 | 1470 | -65 | 1506 | 1451 | 1535 | 31 | 3734 | 5468520 |
| 211 | 2017-12-20 | 1535 | 85 | 1535 | 1479 | 1450 | 3 | 100 | 150160 |
| 212 | 2017-12-19 | 1450 | -20 | 1460 | 1450 | 1470 | 15 | 2438 | 3544190 |
| 213 | 2017-12-18 | 1470 | -10 | 1480 | 1451 | 1480 | 19 | 2605 | 3808660 |
| 214 | 2017-12-17 | 1480 | -20 | 1500 | 1480 | 1500 | 18 | 1797 | 2676180 |
| 215 | 2017-12-14 | 1500 | -1 | 1500 | 1500 | 1501 | 1 | 1600 | 2400000 |
| 216 | 2017-12-13 | 1501 | -9 | 1530 | 1501 | 1510 | 6 | 538 | 816705 |
| 217 | 2017-12-12 | 1510 | -23 | 1517 | 1510 | 1533 | 7 | 1400 | 2120700 |
| 218 | 2017-12-11 | 1533 | -22 | 1533 | 1533 | 1555 | 2 | 148 | 226884 |
| 219 | 2017-12-10 | 1555 | -5 | 1591 | 1530 | 1560 | 10 | 3632 | 5651930 |
| 220 | 2017-12-06 | 1560 | 15 | 1599 | 1550 | 1545 | 13 | 1297 | 2040320 |
| 221 | 2017-12-05 | 1545 | -12 | 1619 | 1545 | 1557 | 27 | 3711 | 5841210 |
| 222 | 2017-12-04 | 1557 | -21 | 1580 | 1547 | 1578 | 9 | 466 | 728945 |
| 223 | 2017-11-30 | 1578 | -12 | 1610 | 1560 | 1590 | 14 | 1825 | 2881400 |
| 224 | 2017-11-29 | 1590 | 70 | 1598 | 1541 | 1520 | 57 | 4495 | 7076010 |
| 225 | 2017-11-28 | 1520 | 13 | 1520 | 1515 | 1507 | 6 | 821 | 1246920 |
| 226 | 2017-11-27 | 1507 | 7 | 1530 | 1500 | 1500 | 11 | 1950 | 2942060 |
| 227 | 2017-11-26 | 1500 | 25 | 1530 | 1488 | 1475 | 15 | 1410 | 2124380 |
| 228 | 2017-11-23 | 1475 | 50 | 1482 | 1453 | 1425 | 4 | 370 | 545560 |
| 229 | 2017-11-22 | 1425 | -27 | 1442 | 1425 | 1452 | 4 | 700 | 1001400 |
| 230 | 2017-11-21 | 1452 | 12 | 1463 | 1412 | 1440 | 12 | 999 | 1430740 |
| 231 | 2017-11-20 | 1440 | 9 | 1440 | 1420 | 1431 | 4 | 302 | 429040 |
| 232 | 2017-11-19 | 1431 | -25 | 1440 | 1430 | 1456 | 5 | 500 | 716700 |
| 233 | 2017-11-16 | 1456 | -26 | 1470 | 1455 | 1482 | 9 | 600 | 875600 |
| 234 | 2017-11-15 | 1482 | -23 | 1505 | 1482 | 1505 | 12 | 953 | 1417880 |
| 235 | 2017-11-14 | 1505 | 30 | 1510 | 1477 | 1475 | 18 | 3140 | 4695850 |
| 236 | 2017-11-13 | 1475 | 0 | 1475 | 1470 | 1475 | 5 | 785 | 1156880 |
| 237 | 2017-11-12 | 1475 | 20 | 1479 | 1450 | 1455 | 15 | 2020 | 2952980 |
| 238 | 2017-11-09 | 1455 | 25 | 1510 | 1455 | 1430 | 9 | 455 | 672290 |
| 239 | 2017-11-08 | 1430 | -59 | 1500 | 1402 | 1489 | 17 | 2280 | 3254970 |
| 240 | 2017-11-07 | 1489 | 3 | 1500 | 1470 | 1486 | 21 | 2499 | 3707780 |
| 241 | 2017-11-06 | 1486 | -34 | 1521 | 1486 | 1520 | 16 | 3188 | 4793520 |
| 242 | 2017-11-05 | 1520 | -40 | 1545 | 1498 | 1560 | 18 | 1887 | 2843410 |
| 243 | 2017-11-02 | 1560 | 10 | 1560 | 1549 | 1550 | 10 | 1269 | 1972880 |
| 244 | 2017-11-01 | 1550 | -30 | 1560 | 1550 | 1580 | 7 | 1736 | 2691830 |
| 245 | 2017-10-31 | 1580 | -6 | 1589 | 1580 | 1586 | 10 | 878 | 1392350 |
| 246 | 2017-10-30 | 1586 | -31 | 1649 | 1586 | 1617 | 10 | 2142 | 3421740 |
| 247 | 2017-10-29 | 1617 | -45 | 1640 | 1616 | 1662 | 6 | 242 | 393108 |
| 248 | 2017-10-25 | 1662 | 32 | 1662 | 1602 | 1630 | 9 | 743 | 1205080 |
| 249 | 2017-10-24 | 1630 | -10 | 1640 | 1620 | 1640 | 12 | 1302 | 2120500 |
| 250 | 2017-10-18 | 1660 | 40 | 1660 | 1640 | 1620 | 7 | 1065 | 1756610 |
| 251 | 2017-10-17 | 1620 | -10 | 1680 | 1620 | 1630 | 8 | 1834 | 3000620 |
| 252 | 2017-10-16 | 1630 | 47 | 1630 | 1614 | 1583 | 2 | 200 | 324400 |
| 253 | 2017-10-15 | 1583 | 31 | 1583 | 1552 | 1552 | 7 | 728 | 1139560 |
| 254 | 2017-10-12 | 1552 | -13 | 1580 | 1545 | 1565 | 10 | 2227 | 3446450 |
| 255 | 2017-10-11 | 1565 | 8 | 1576 | 1565 | 1557 | 6 | 688 | 1081680 |
| 256 | 2017-10-10 | 1557 | -13 | 1571 | 1551 | 1570 | 19 | 4615 | 7223780 |
| 257 | 2017-10-09 | 1570 | -20 | 1595 | 1567 | 1590 | 15 | 1289 | 2040430 |
| 258 | 2017-10-04 | 1645 | 0 | 1645 | 1615 | 1645 | 5 | 367 | 593755 |
| 259 | 2017-10-03 | 1645 | -20 | 1645 | 1645 | 1665 | 1 | 114 | 187530 |
| 260 | 2017-09-26 | 1665 | 25 | 1665 | 1665 | 1640 | 2 | 19 | 31140 |
| 261 | 2017-09-25 | 1640 | 4 | 1640 | 1640 | 1636 | 1 | 100 | 164000 |
| 262 | 2017-09-24 | 1636 | -33 | 1636 | 1636 | 1669 | 1 | 42 | 68712 |
| 263 | 2017-09-20 | 1669 | 43 | 1669 | 1612 | 1626 | 10 | 1454 | 2375290 |
| 264 | 2017-09-18 | 1626 | -14 | 1640 | 1625 | 1640 | 19 | 1486 | 2425860 |
| 265 | 2017-09-17 | 1640 | -20 | 1662 | 1627 | 1660 | 13 | 1275 | 2089450 |
| 266 | 2017-09-14 | 1660 | 60 | 1660 | 1625 | 1600 | 10 | 2146 | 3511750 |
| 267 | 2017-09-13 | 1600 | 0 | 1630 | 1570 | 1600 | 34 | 8625 | 13624200 |
| 268 | 2017-09-12 | 1600 | -70 | 1670 | 1600 | 1670 | 25 | 6617 | 10859800 |
| 269 | 2017-09-11 | 1670 | 25 | 1675 | 1650 | 1645 | 12 | 1160 | 1926490 |
| 270 | 2017-09-10 | 1645 | -49 | 1694 | 1640 | 1694 | 21 | 4309 | 7151430 |
| 271 | 2017-09-07 | 1694 | -6 | 1760 | 1675 | 1700 | 15 | 2877 | 4906540 |
| 272 | 2017-09-06 | 1700 | 14 | 1725 | 1682 | 1686 | 15 | 4610 | 7843700 |
| 273 | 2017-09-04 | 1686 | -29 | 1725 | 1685 | 1715 | 27 | 3235 | 5496280 |
| 274 | 2017-08-31 | 1715 | -45 | 1738 | 1715 | 1760 | 39 | 6812 | 11752200 |
| 275 | 2017-08-30 | 1760 | -5 | 1760 | 1740 | 1765 | 12 | 1809 | 3179400 |
| 276 | 2017-08-28 | 1765 | -5 | 1770 | 1760 | 1770 | 7 | 1228 | 2163940 |
| 277 | 2017-08-27 | 1770 | 4 | 1785 | 1760 | 1766 | 13 | 1671 | 2951800 |
| 278 | 2017-08-24 | 1766 | -14 | 1770 | 1766 | 1780 | 7 | 808 | 1429680 |
| 279 | 2017-08-23 | 1780 | 0 | 1780 | 1747 | 1780 | 7 | 1910 | 3346800 |
| 280 | 2017-08-22 | 1780 | 0 | 1810 | 1760 | 1780 | 12 | 1703 | 3061060 |
| 281 | 2017-08-21 | 1780 | 1 | 1780 | 1775 | 1779 | 4 | 209 | 371779 |
| 282 | 2017-08-20 | 1779 | -1 | 1783 | 1760 | 1780 | 11 | 1533 | 2724410 |
| 283 | 2017-08-17 | 1780 | 0 | 1780 | 1750 | 1780 | 17 | 3699 | 6511220 |
| 284 | 2017-08-16 | 1780 | 0 | 1810 | 1780 | 1780 | 8 | 610 | 1094450 |
| 285 | 2017-08-15 | 1780 | -9 | 1780 | 1754 | 1789 | 11 | 902 | 1595020 |
| 286 | 2017-08-13 | 1789 | -31 | 1799 | 1788 | 1820 | 13 | 1203 | 2153540 |
| 287 | 2017-08-10 | 1820 | -28 | 1860 | 1820 | 1848 | 22 | 1961 | 3596800 |
| 288 | 2017-08-09 | 1848 | -2 | 1850 | 1840 | 1850 | 18 | 3477 | 6418330 |
| 289 | 2017-08-07 | 1850 | 15 | 1850 | 1800 | 1835 | 36 | 5344 | 9709760 |
| 290 | 2017-08-06 | 1835 | -35 | 1850 | 1822 | 1870 | 27 | 3614 | 6629180 |
| 291 | 2017-08-03 | 1870 | 12 | 1875 | 1833 | 1858 | 19 | 1799 | 3322300 |
| 292 | 2017-08-02 | 1858 | -2 | 1895 | 1848 | 1860 | 25 | 1714 | 3197710 |
| 293 | 2017-08-01 | 1860 | 10 | 1874 | 1846 | 1850 | 43 | 6163 | 11475000 |
| 294 | 2017-07-31 | 1850 | 0 | 1855 | 1840 | 1850 | 24 | 5871 | 10855500 |
| 295 | 2017-07-30 | 1850 | -5 | 1890 | 1818 | 1855 | 33 | 4356 | 8111460 |
| 296 | 2017-07-27 | 1855 | -25 | 1892 | 1835 | 1880 | 84 | 11360 | 21256100 |
| 297 | 2017-07-26 | 1880 | 74 | 1891 | 1825 | 1806 | 107 | 15015 | 28067300 |
| 298 | 2017-07-25 | 1806 | 36 | 1806 | 1785 | 1770 | 63 | 12891 | 23148900 |
| 299 | 2017-07-24 | 1770 | -15 | 1825 | 1770 | 1785 | 86 | 16381 | 29438200 |
| 300 | 2017-07-23 | 1785 | 30 | 1785 | 1740 | 1755 | 49 | 10819 | 19108700 |
| 301 | 2017-07-20 | 1755 | 21 | 1758 | 1740 | 1734 | 19 | 2858 | 5004610 |
| 302 | 2017-07-19 | 1734 | 34 | 1799 | 1699 | 1700 | 57 | 8142 | 13965600 |
| 303 | 2017-07-18 | 1700 | 35 | 1740 | 1685 | 1665 | 38 | 6651 | 11360900 |
| 304 | 2017-07-17 | 1665 | -5 | 1665 | 1660 | 1670 | 3 | 164 | 272310 |
| 305 | 2017-07-16 | 1670 | -20 | 1675 | 1661 | 1690 | 9 | 686 | 1145330 |
| 306 | 2017-07-13 | 1690 | -10 | 1699 | 1651 | 1700 | 12 | 1963 | 3310860 |
| 307 | 2017-07-12 | 1700 | 0 | 1700 | 1670 | 1700 | 10 | 570 | 953880 |
| 308 | 2017-07-11 | 1700 | 20 | 1700 | 1635 | 1680 | 15 | 1102 | 1842770 |
| 309 | 2017-07-10 | 1680 | 0 | 1680 | 1645 | 1680 | 10 | 918 | 1514170 |
| 310 | 2017-07-09 | 1680 | -10 | 1685 | 1632 | 1690 | 29 | 3247 | 5419640 |
| 311 | 2017-07-06 | 1690 | 31 | 1690 | 1626 | 1659 | 28 | 2887 | 4767510 |
| 312 | 2017-07-05 | 1659 | 1 | 1659 | 1605 | 1658 | 24 | 3143 | 5126860 |
| 313 | 2017-07-04 | 1658 | 17 | 1659 | 1620 | 1641 | 12 | 2487 | 4047700 |
| 314 | 2017-07-03 | 1641 | -19 | 1693 | 1640 | 1660 | 18 | 2800 | 4627910 |
| 315 | 2017-07-02 | 1660 | 18 | 1660 | 1627 | 1642 | 18 | 2617 | 4268660 |
| 316 | 2017-06-28 | 1642 | 1 | 1660 | 1615 | 1641 | 27 | 6712 | 10989800 |
| 317 | 2017-06-27 | 1641 | -14 | 1650 | 1640 | 1655 | 10 | 2141 | 3521620 |
| 318 | 2017-06-25 | 1655 | 6 | 1660 | 1650 | 1649 | 10 | 511 | 845270 |
| 319 | 2017-06-22 | 1649 | 4 | 1665 | 1640 | 1645 | 25 | 3688 | 6073620 |
| 320 | 2017-06-21 | 1645 | -4 | 1660 | 1631 | 1649 | 11 | 1252 | 2061830 |
| 321 | 2017-06-20 | 1649 | -16 | 1660 | 1632 | 1665 | 17 | 1289 | 2119720 |
| 322 | 2017-06-19 | 1665 | -5 | 1665 | 1640 | 1670 | 12 | 960 | 1579540 |
| 323 | 2017-06-18 | 1670 | -30 | 1675 | 1668 | 1700 | 4 | 360 | 600904 |
| 324 | 2017-06-15 | 1700 | 20 | 1718 | 1660 | 1680 | 17 | 3826 | 6463050 |
| 325 | 2017-06-14 | 1680 | -20 | 1718 | 1668 | 1700 | 22 | 4437 | 7538510 |
| 326 | 2017-06-13 | 1700 | 0 | 1700 | 1651 | 1700 | 19 | 2039 | 3388120 |
| 327 | 2017-06-12 | 1700 | -10 | 1700 | 1656 | 1710 | 17 | 1391 | 2333840 |
| 328 | 2017-06-11 | 1710 | 0 | 1715 | 1690 | 1710 | 38 | 6191 | 10545500 |
| 329 | 2017-06-08 | 1710 | -6 | 1720 | 1690 | 1716 | 35 | 4829 | 8238730 |
| 330 | 2017-06-07 | 1716 | -20 | 1750 | 1716 | 1736 | 37 | 4301 | 7439930 |
| 331 | 2017-06-06 | 1736 | 28 | 1740 | 1707 | 1708 | 66 | 9887 | 17060600 |
| 332 | 2017-06-05 | 1708 | 38 | 1759 | 1692 | 1670 | 73 | 10309 | 17730300 |
| 333 | 2017-06-04 | 1670 | 18 | 1680 | 1637 | 1652 | 23 | 3147 | 5222900 |
| 334 | 2017-06-01 | 1652 | -43 | 1662 | 1630 | 1695 | 16 | 2243 | 3696760 |
| 335 | 2017-05-31 | 1695 | 60 | 1695 | 1586 | 1635 | 29 | 3619 | 5833880 |
| 336 | 2017-05-30 | 1635 | -13 | 1635 | 1620 | 1648 | 7 | 1002 | 1626720 |
| 337 | 2017-05-28 | 1648 | 31 | 1648 | 1600 | 1617 | 28 | 2907 | 4740970 |
| 338 | 2017-05-24 | 1617 | -8 | 1660 | 1617 | 1625 | 21 | 2179 | 3569890 |
| 339 | 2017-05-23 | 1625 | 0 | 1690 | 1625 | 1625 | 8 | 1208 | 1987970 |
| 340 | 2017-05-22 | 1625 | -5 | 1635 | 1610 | 1630 | 10 | 1771 | 2864960 |
| 341 | 2017-05-21 | 1630 | -20 | 1635 | 1630 | 1650 | 7 | 1550 | 2531380 |
| 342 | 2017-05-18 | 1650 | 0 | 1650 | 1630 | 1650 | 21 | 4480 | 7338490 |
| 343 | 2017-05-17 | 1650 | 10 | 1650 | 1624 | 1640 | 11 | 842 | 1381360 |
| 344 | 2017-05-16 | 1640 | -10 | 1670 | 1640 | 1650 | 23 | 5704 | 9437600 |
| 345 | 2017-05-15 | 1650 | -10 | 1660 | 1650 | 1660 | 8 | 1808 | 2990140 |
| 346 | 2017-05-11 | 1660 | 0 | 1670 | 1650 | 1660 | 15 | 2308 | 3833580 |
| 347 | 2017-05-09 | 1660 | 10 | 1670 | 1640 | 1650 | 13 | 1444 | 2399710 |
| 348 | 2017-05-08 | 1650 | 0 | 1664 | 1625 | 1650 | 12 | 1912 | 3159650 |
| 349 | 2017-05-07 | 1650 | -40 | 1690 | 1641 | 1690 | 19 | 1410 | 2338500 |
| 350 | 2017-05-04 | 1690 | -9 | 1690 | 1666 | 1699 | 12 | 1520 | 2546010 |
| 351 | 2017-05-03 | 1699 | 14 | 1718 | 1666 | 1685 | 7 | 720 | 1214650 |
| 352 | 2017-05-02 | 1685 | 7 | 1711 | 1662 | 1678 | 18 | 3552 | 5981790 |
| 353 | 2017-04-30 | 1678 | -22 | 1700 | 1650 | 1700 | 22 | 1988 | 3355150 |
| 354 | 2017-04-27 | 1700 | -30 | 1721 | 1663 | 1730 | 28 | 2529 | 4275270 |
| 355 | 2017-04-26 | 1730 | -10 | 1740 | 1713 | 1740 | 16 | 1227 | 2119610 |
| 356 | 2017-04-25 | 1740 | 3 | 1740 | 1703 | 1737 | 16 | 1654 | 2862580 |
| 357 | 2017-04-24 | 1737 | -62 | 1790 | 1737 | 1799 | 34 | 3836 | 6781430 |
| 358 | 2017-04-23 | 1799 | 79 | 1860 | 1754 | 1720 | 54 | 8266 | 14770800 |
| 359 | 2017-04-20 | 1720 | -3 | 1757 | 1670 | 1723 | 37 | 5420 | 9321910 |
| 360 | 2017-04-19 | 1723 | 83 | 1723 | 1641 | 1640 | 22 | 3029 | 5057770 |
| 361 | 2017-04-18 | 1640 | -60 | 1670 | 1601 | 1700 | 36 | 4383 | 7155600 |
| 362 | 2017-04-16 | 1700 | -89 | 1800 | 1700 | 1789 | 32 | 3353 | 5845970 |
| 363 | 2017-04-13 | 1789 | -11 | 1790 | 1740 | 1800 | 42 | 5050 | 8914080 |
| 364 | 2017-04-12 | 1800 | -5 | 1870 | 1800 | 1805 | 40 | 4999 | 9117760 |
| 365 | 2017-04-11 | 1805 | 4 | 1830 | 1790 | 1801 | 45 | 5627 | 10135700 |
| 366 | 2017-04-10 | 1801 | 69 | 1801 | 1745 | 1732 | 67 | 9652 | 17036600 |
| 367 | 2017-04-09 | 1732 | -26 | 1770 | 1723 | 1758 | 44 | 4390 | 7660730 |
| 368 | 2017-04-06 | 1758 | 48 | 1759 | 1725 | 1710 | 33 | 3458 | 6021680 |
| 369 | 2017-04-04 | 1710 | -31 | 1800 | 1640 | 1741 | 60 | 6384 | 11074900 |
| 370 | 2017-04-03 | 1741 | 27 | 1885 | 1741 | 1714 | 165 | 28814 | 53287600 |
| 371 | 2017-04-02 | 1714 | 155 | 1714 | 1590 | 1559 | 8 | 2157 | 3693450 |
| 372 | 2017-03-30 | 1559 | 10 | 1580 | 1534 | 1549 | 39 | 5261 | 8211110 |
| 373 | 2017-03-29 | 1549 | -51 | 1670 | 1549 | 1600 | 89 | 12807 | 20726000 |
| 374 | 2017-03-28 | 1600 | 110 | 1600 | 1518 | 1490 | 56 | 8455 | 13176900 |
| 375 | 2017-03-26 | 1490 | 88 | 1510 | 1419 | 1402 | 44 | 6035 | 8838780 |
| 376 | 2017-03-23 | 1402 | -46 | 1476 | 1400 | 1448 | 30 | 4594 | 6603200 |
| 377 | 2017-03-22 | 1448 | -2 | 1500 | 1418 | 1450 | 50 | 7432 | 10881000 |
| 378 | 2017-03-21 | 1450 | 20 | 1487 | 1375 | 1430 | 114 | 13699 | 19707100 |
| 379 | 2017-03-20 | 1430 | 130 | 1430 | 1325 | 1300 | 119 | 13309 | 18293700 |
| 380 | 2017-03-19 | 1300 | 62 | 1300 | 1250 | 1238 | 37 | 3511 | 4495760 |
| 381 | 2017-03-16 | 1238 | 7 | 1260 | 1236 | 1231 | 12 | 1256 | 1556400 |
| 382 | 2017-03-15 | 1231 | -4 | 1250 | 1212 | 1235 | 11 | 741 | 912927 |
| 383 | 2017-03-14 | 1235 | -5 | 1249 | 1225 | 1240 | 8 | 504 | 624130 |
| 384 | 2017-03-13 | 1240 | -10 | 1255 | 1240 | 1250 | 8 | 850 | 1061250 |
| 385 | 2017-03-09 | 1250 | 58 | 1272 | 1200 | 1192 | 15 | 700 | 866090 |
| 386 | 2017-03-07 | 1192 | -33 | 1224 | 1177 | 1225 | 25 | 4631 | 5531160 |
| 387 | 2017-03-06 | 1225 | -35 | 1285 | 1225 | 1260 | 17 | 1181 | 1479090 |
| 388 | 2017-03-05 | 1260 | 25 | 1278 | 1258 | 1235 | 15 | 1326 | 1673350 |
| 389 | 2017-03-02 | 1235 | -8 | 1292 | 1210 | 1243 | 19 | 3162 | 3869530 |
| 390 | 2017-03-01 | 1243 | 113 | 1243 | 1130 | 1130 | 23 | 1825 | 2131380 |
| 391 | 2017-02-28 | 1130 | -19 | 1130 | 1062 | 1149 | 29 | 2782 | 3084350 |
| 392 | 2017-02-26 | 1149 | -68 | 1241 | 1149 | 1217 | 15 | 1274 | 1493800 |
| 393 | 2017-02-23 | 1217 | -23 | 1240 | 1216 | 1240 | 26 | 2018 | 2474890 |
| 394 | 2017-02-22 | 1240 | -54 | 1290 | 1235 | 1294 | 24 | 2655 | 3339670 |
| 395 | 2017-02-21 | 1294 | 14 | 1384 | 1220 | 1280 | 74 | 6427 | 8185740 |
| 396 | 2017-02-20 | 1280 | 40 | 1320 | 1240 | 1240 | 89 | 10044 | 12894700 |
| 397 | 2017-02-19 | 1240 | 79 | 1250 | 1135 | 1161 | 64 | 7763 | 9399530 |
| 398 | 2017-02-16 | 1161 | 74 | 1169 | 1066 | 1087 | 53 | 4741 | 5381060 |
| 399 | 2017-02-15 | 1087 | 78 | 1090 | 1009 | 1009 | 27 | 3646 | 3836200 |
| 400 | 2017-02-14 | 1009 | -16 | 1040 | 1005 | 1025 | 24 | 2217 | 2253930 |
| 401 | 2017-02-13 | 1025 | 65 | 1025 | 940 | 960 | 40 | 2996 | 2875280 |
| 402 | 2017-02-12 | 960 | -100 | 1080 | 954 | 1060 | 39 | 4346 | 4290820 |
| 403 | 2017-02-09 | 1060 | -20 | 1100 | 1041 | 1080 | 12 | 1323 | 1405050 |
| 404 | 2017-02-08 | 1080 | -47 | 1130 | 1077 | 1127 | 28 | 2999 | 3268970 |
| 405 | 2017-02-07 | 1127 | -14 | 1142 | 1120 | 1141 | 10 | 822 | 928370 |
| 406 | 2017-02-06 | 1141 | -20 | 1160 | 1140 | 1161 | 10 | 934 | 1076740 |
| 407 | 2017-02-05 | 1161 | -53 | 1193 | 1161 | 1214 | 12 | 972 | 1143800 |
| 408 | 2017-02-02 | 1214 | -25 | 1263 | 1214 | 1239 | 22 | 2063 | 2515060 |
| 409 | 2017-02-01 | 1239 | 74 | 1250 | 1170 | 1165 | 25 | 2366 | 2875540 |
| 410 | 2017-01-31 | 1165 | 8 | 1210 | 1160 | 1157 | 20 | 3236 | 3778380 |
| 411 | 2017-01-30 | 1157 | -128 | 1260 | 1157 | 1285 | 52 | 6318 | 7368690 |
| 412 | 2017-01-26 | 1285 | -60 | 1345 | 1278 | 1345 | 47 | 4864 | 6370450 |
| 413 | 2017-01-25 | 1345 | 5 | 1366 | 1264 | 1340 | 20 | 2306 | 3038060 |
| 414 | 2017-01-24 | 1340 | -30 | 1355 | 1328 | 1370 | 10 | 890 | 1195190 |
| 415 | 2017-01-23 | 1370 | -6 | 1380 | 1350 | 1376 | 25 | 2400 | 3262600 |
| 416 | 2017-01-22 | 1376 | -22 | 1400 | 1375 | 1398 | 5 | 790 | 1089400 |
| 417 | 2017-01-19 | 1398 | -1 | 1426 | 1398 | 1399 | 6 | 668 | 939224 |
| 418 | 2017-01-18 | 1399 | -1 | 1408 | 1380 | 1400 | 6 | 500 | 695242 |
| 419 | 2017-01-17 | 1400 | 20 | 1407 | 1355 | 1380 | 11 | 945 | 1304180 |
| 420 | 2017-01-16 | 1380 | -22 | 1400 | 1380 | 1402 | 11 | 750 | 1041220 |
| 421 | 2017-01-15 | 1402 | -38 | 1430 | 1402 | 1440 | 12 | 1400 | 1977550 |
| 422 | 2017-01-12 | 1440 | 20 | 1450 | 1415 | 1420 | 13 | 1185 | 1693500 |
| 423 | 2017-01-11 | 1420 | -18 | 1465 | 1420 | 1438 | 34 | 3571 | 5117220 |
| 424 | 2017-01-10 | 1438 | 22 | 1440 | 1425 | 1416 | 11 | 1165 | 1670120 |
| 425 | 2017-01-09 | 1416 | 46 | 1416 | 1355 | 1370 | 20 | 1757 | 2442000 |
| 426 | 2017-01-08 | 1370 | 25 | 1371 | 1343 | 1345 | 7 | 1326 | 1792110 |
| 427 | 2017-01-05 | 1345 | -5 | 1370 | 1323 | 1350 | 27 | 2298 | 3104840 |
| 428 | 2017-01-04 | 1350 | 1 | 1380 | 1284 | 1349 | 24 | 2687 | 3575670 |
| 429 | 2017-01-03 | 1349 | -41 | 1390 | 1320 | 1390 | 54 | 6693 | 9041040 |
| 430 | 2017-01-02 | 1390 | 51 | 1405 | 1316 | 1339 | 51 | 7759 | 10579900 |
| 431 | 2017-01-01 | 1339 | 84 | 1339 | 1275 | 1255 | 74 | 7738 | 10187500 |
| 432 | 2016-12-29 | 1255 | 86 | 1285 | 1170 | 1169 | 62 | 7817 | 9588610 |
| 433 | 2016-12-28 | 1169 | 49 | 1179 | 1130 | 1120 | 42 | 7300 | 8439090 |
| 434 | 2016-12-27 | 1120 | -116 | 1224 | 1113 | 1236 | 73 | 11447 | 13148200 |
| 435 | 2016-12-26 | 1236 | -114 | 1324 | 1236 | 1350 | 22 | 2045 | 2617460 |
| 436 | 2016-12-22 | 1350 | -44 | 1370 | 1340 | 1394 | 20 | 1938 | 2628130 |
| 437 | 2016-12-21 | 1673 | -26 | 1710 | 1648 | 1699 | 61 | 7858 | 13233200 |
| 438 | 2016-12-20 | 1699 | -16 | 1715 | 1681 | 1715 | 23 | 3210 | 5451270 |
| 439 | 2016-12-19 | 1715 | -20 | 1750 | 1715 | 1735 | 42 | 6416 | 11101400 |
| 440 | 2016-12-18 | 1735 | 10 | 1735 | 1710 | 1725 | 19 | 1686 | 2907270 |
| 441 | 2016-12-15 | 1725 | 25 | 1764 | 1695 | 1700 | 28 | 3169 | 5420850 |
| 442 | 2016-12-14 | 1700 | 50 | 1700 | 1655 | 1650 | 30 | 3371 | 5655730 |
| 443 | 2016-12-12 | 1650 | 0 | 1681 | 1600 | 1650 | 28 | 2814 | 4604230 |
| 444 | 2016-12-11 | 1650 | -20 | 1716 | 1650 | 1670 | 27 | 3837 | 6449570 |
| 445 | 2016-12-08 | 1670 | -30 | 1700 | 1663 | 1700 | 13 | 1810 | 3026400 |
| 446 | 2016-12-07 | 1700 | 40 | 1730 | 1650 | 1660 | 31 | 5218 | 8779340 |
| 447 | 2016-12-06 | 1660 | 55 | 1667 | 1588 | 1605 | 32 | 4106 | 6651990 |
| 448 | 2016-12-05 | 1605 | -86 | 1665 | 1605 | 1691 | 13 | 711 | 1163680 |
| 449 | 2016-12-04 | 1691 | -69 | 1759 | 1691 | 1760 | 22 | 1890 | 3249250 |
| 450 | 2016-12-01 | 1760 | -15 | 1820 | 1690 | 1775 | 57 | 8664 | 15260700 |
| 451 | 2016-11-30 | 1775 | 120 | 1775 | 1622 | 1655 | 81 | 10451 | 17777800 |
| 452 | 2016-11-29 | 1655 | 135 | 1655 | 1490 | 1520 | 61 | 8018 | 12504700 |
| 453 | 2016-11-28 | 1520 | 17 | 1653 | 1450 | 1503 | 66 | 9398 | 14700300 |
| 454 | 2016-11-27 | 1503 | -167 | 1637 | 1503 | 1670 | 74 | 8761 | 13712700 |
| 455 | 2016-11-24 | 1670 | -11 | 1785 | 1583 | 1681 | 75 | 8662 | 14347300 |
| 456 | 2016-11-23 | 1681 | -139 | 1820 | 1681 | 1820 | 41 | 5599 | 9746550 |
| 457 | 2016-11-22 | 1820 | -30 | 1880 | 1768 | 1850 | 60 | 8896 | 16165700 |
| 458 | 2016-11-21 | 1850 | -81 | 1938 | 1830 | 1931 | 81 | 20827 | 39113900 |
| 459 | 2016-11-20 | 1931 | -149 | 2040 | 1872 | 2080 | 61 | 7259 | 13778100 |
| 460 | 2016-11-17 | 2080 | -110 | 2147 | 2025 | 2190 | 58 | 11395 | 23416400 |
| 461 | 2016-11-16 | 2190 | -25 | 2211 | 2165 | 2215 | 15 | 2741 | 5989700 |
| 462 | 2016-11-15 | 2215 | -15 | 2240 | 2190 | 2230 | 6 | 509 | 1118260 |
| 463 | 2016-11-14 | 2230 | 5 | 2235 | 2191 | 2225 | 6 | 467 | 1037200 |
| 464 | 2016-11-13 | 2225 | 25 | 2244 | 2215 | 2200 | 15 | 1464 | 3267490 |
| 465 | 2016-11-10 | 2200 | -33 | 2239 | 2176 | 2233 | 42 | 5482 | 12087500 |
| 466 | 2016-11-09 | 2233 | -18 | 2270 | 2200 | 2251 | 16 | 2365 | 5274340 |
| 467 | 2016-11-08 | 2251 | -47 | 2271 | 2251 | 2298 | 10 | 1527 | 3453280 |
| 468 | 2016-11-07 | 2298 | 5 | 2298 | 2250 | 2293 | 21 | 2122 | 4844520 |
| 469 | 2016-11-03 | 2293 | 44 | 2293 | 2240 | 2249 | 19 | 2408 | 5421300 |
| 470 | 2016-10-27 | 2249 | 9 | 2295 | 2230 | 2240 | 18 | 1476 | 3323650 |
| 471 | 2016-10-26 | 2240 | -40 | 2300 | 2186 | 2280 | 52 | 5467 | 12176400 |
| 472 | 2016-10-25 | 2280 | -49 | 2346 | 2280 | 2329 | 44 | 4519 | 10385600 |
| 473 | 2016-10-24 | 2329 | -46 | 2356 | 2329 | 2375 | 55 | 7183 | 16815800 |
| 474 | 2016-10-23 | 2375 | 53 | 2376 | 2305 | 2322 | 64 | 8436 | 19858300 |
| 475 | 2016-10-20 | 2322 | 22 | 2325 | 2280 | 2300 | 28 | 2733 | 6322760 |
| 476 | 2016-10-19 | 2300 | 0 | 2315 | 2290 | 2300 | 17 | 2260 | 5200760 |
| 477 | 2016-10-18 | 2300 | 0 | 2305 | 2295 | 2300 | 13 | 3840 | 8832960 |
| 478 | 2016-10-17 | 2300 | -5 | 2330 | 2260 | 2305 | 12 | 1242 | 2845500 |
| 479 | 2016-10-16 | 2305 | -32 | 2330 | 2260 | 2337 | 10 | 1054 | 2419460 |
| 480 | 2016-10-06 | 2337 | 11 | 2340 | 2320 | 2326 | 35 | 4133 | 9628800 |
| 481 | 2016-10-05 | 2326 | -13 | 2326 | 2280 | 2339 | 13 | 1745 | 4006520 |
| 482 | 2016-10-04 | 2339 | 139 | 2351 | 2200 | 2200 | 55 | 8753 | 20142100 |
| 483 | 2016-10-03 | 2200 | 0 | 2240 | 2200 | 2200 | 31 | 5228 | 11588000 |
| 484 | 2016-10-02 | 2200 | 75 | 2230 | 2125 | 2125 | 14 | 2820 | 6110870 |
| 485 | 2016-09-29 | 2125 | -35 | 2145 | 2118 | 2160 | 27 | 4437 | 9454520 |
| 486 | 2016-09-28 | 2160 | -30 | 2160 | 2150 | 2190 | 8 | 1494 | 3220620 |
| 487 | 2016-09-27 | 2190 | 15 | 2200 | 2175 | 2175 | 12 | 1202 | 2626000 |
| 488 | 2016-09-26 | 2175 | 34 | 2200 | 2175 | 2141 | 12 | 2476 | 5395500 |
| 489 | 2016-09-25 | 2141 | -80 | 2182 | 2141 | 2221 | 10 | 889 | 1934580 |
| 490 | 2016-09-22 | 2221 | -38 | 2225 | 2200 | 2259 | 11 | 856 | 1889760 |
| 491 | 2016-09-21 | 2259 | 54 | 2259 | 2170 | 2205 | 13 | 980 | 2144320 |
| 492 | 2016-09-20 | 2205 | -30 | 2320 | 2200 | 2235 | 10 | 709 | 1595450 |
| 493 | 2016-09-18 | 2235 | -75 | 2315 | 2235 | 2310 | 12 | 1071 | 2426310 |
| 494 | 2016-09-14 | 2310 | 10 | 2368 | 2290 | 2300 | 27 | 3218 | 7446240 |
| 495 | 2016-09-12 | 2300 | -7 | 2330 | 2261 | 2307 | 11 | 1012 | 2333740 |
| 496 | 2016-09-11 | 2307 | -23 | 2307 | 2295 | 2330 | 8 | 708 | 1628790 |
| 497 | 2016-09-08 | 2330 | -20 | 2330 | 2280 | 2350 | 10 | 2410 | 5534700 |
| 498 | 2016-09-07 | 2350 | 60 | 2370 | 2245 | 2290 | 38 | 4038 | 9374000 |
| 499 | 2016-09-06 | 2290 | -10 | 2350 | 2264 | 2300 | 24 | 3392 | 7741230 |
| 500 | 2016-09-05 | 2300 | 40 | 2300 | 2261 | 2260 | 13 | 1345 | 3064450 |
| 501 | 2016-09-04 | 2260 | -5 | 2310 | 2250 | 2265 | 16 | 2662 | 6094080 |
| 502 | 2016-09-01 | 2265 | -30 | 2270 | 2250 | 2295 | 11 | 914 | 2068660 |
| 503 | 2016-08-31 | 2295 | 55 | 2320 | 2240 | 2240 | 24 | 2457 | 5634860 |
| 504 | 2016-08-30 | 2240 | -24 | 2260 | 2220 | 2264 | 20 | 3516 | 7908070 |
| 505 | 2016-08-29 | 2264 | -36 | 2285 | 2235 | 2300 | 35 | 4792 | 10847400 |
| 506 | 2016-08-28 | 2300 | -5 | 2400 | 2259 | 2305 | 48 | 8034 | 18751700 |
| 507 | 2016-08-24 | 2305 | 189 | 2326 | 2117 | 2116 | 69 | 12454 | 28358500 |
| 508 | 2016-08-23 | 2116 | -4 | 2182 | 2060 | 2120 | 41 | 4764 | 10062500 |
| 509 | 2016-08-22 | 2120 | -110 | 2200 | 2110 | 2230 | 38 | 5349 | 11553100 |
| 510 | 2016-08-21 | 2230 | -20 | 2270 | 2208 | 2250 | 20 | 2182 | 4870590 |
| 511 | 2016-08-17 | 2250 | -25 | 2320 | 2229 | 2275 | 32 | 6193 | 13981500 |
| 512 | 2016-08-16 | 2275 | 45 | 2300 | 2171 | 2230 | 53 | 8797 | 19675300 |
| 513 | 2016-08-15 | 2230 | -92 | 2320 | 2165 | 2322 | 46 | 5597 | 12432400 |
| 514 | 2016-08-14 | 2322 | -118 | 2435 | 2299 | 2440 | 23 | 2393 | 5600600 |
| 515 | 2016-08-11 | 2440 | -20 | 2500 | 2415 | 2460 | 58 | 9251 | 22711100 |
| 516 | 2016-08-10 | 2460 | 40 | 2468 | 2320 | 2420 | 127 | 20450 | 49410200 |
| 517 | 2016-08-09 | 2420 | 174 | 2470 | 2290 | 2246 | 8 | 275 | 666154 |
| 518 | 2016-08-08 | 2246 | -249 | 2460 | 2246 | 2495 | 55 | 8153 | 18938900 |
| 519 | 2016-08-07 | 2495 | 50 | 2495 | 2342 | 2445 | 76 | 10695 | 25918300 |
| 520 | 2016-08-04 | 2445 | -28 | 2500 | 2380 | 2473 | 105 | 16006 | 38627700 |
| 521 | 2016-08-03 | 2473 | 18 | 2495 | 2372 | 2455 | 77 | 14698 | 35431300 |
| 522 | 2016-08-02 | 2455 | -45 | 2500 | 2420 | 2500 | 51 | 5955 | 14602300 |
| 523 | 2016-08-01 | 2500 | 25 | 2550 | 2400 | 2475 | 72 | 12352 | 30668600 |
| 524 | 2016-07-31 | 2475 | -25 | 2520 | 2470 | 2500 | 31 | 5011 | 12473700 |
| 525 | 2016-07-28 | 2500 | -30 | 2530 | 2460 | 2530 | 69 | 8086 | 20208300 |
| 526 | 2016-07-27 | 2530 | 45 | 2560 | 2450 | 2485 | 111 | 14900 | 37501500 |
| 527 | 2016-07-26 | 2485 | 88 | 2492 | 2342 | 2397 | 99 | 17594 | 42959900 |
| 528 | 2016-07-25 | 2397 | 127 | 2400 | 2290 | 2270 | 149 | 26581 | 62714600 |
| 529 | 2016-07-21 | 2270 | 56 | 2300 | 2200 | 2214 | 51 | 7964 | 18081400 |
| 530 | 2016-07-20 | 2214 | -31 | 2300 | 2214 | 2245 | 36 | 6853 | 15343600 |
| 531 | 2016-07-19 | 2245 | -54 | 2344 | 2202 | 2299 | 35 | 5363 | 12065700 |
| 532 | 2016-07-18 | 2299 | 209 | 2299 | 1980 | 2090 | 78 | 16697 | 37921300 |
| 533 | 2016-07-17 | 2090 | -115 | 2180 | 2090 | 2205 | 13 | 1785 | 3778250 |
| 534 | 2016-07-14 | 2205 | 85 | 2205 | 2140 | 2120 | 20 | 2242 | 4855180 |
| 535 | 2016-07-13 | 2120 | -1 | 2163 | 2040 | 2121 | 17 | 2320 | 4896290 |
| 536 | 2016-07-12 | 2121 | -79 | 2201 | 1980 | 2200 | 61 | 9914 | 21004300 |
| 537 | 2016-07-11 | 2200 | -50 | 2222 | 2150 | 2250 | 27 | 8005 | 17527500 |
| 538 | 2016-07-10 | 2250 | 10 | 2295 | 2201 | 2240 | 50 | 11245 | 25238200 |
| 539 | 2016-07-06 | 2240 | -4 | 2270 | 2240 | 2244 | 47 | 12208 | 27517700 |
| 540 | 2016-07-05 | 2244 | -6 | 2260 | 2220 | 2250 | 37 | 7389 | 16559600 |
| 541 | 2016-07-04 | 2250 | -15 | 2260 | 2226 | 2265 | 26 | 6615 | 14837600 |
| 542 | 2016-07-03 | 2265 | 0 | 2265 | 2200 | 2265 | 31 | 7228 | 16236100 |
| 543 | 2016-06-30 | 2265 | 30 | 2265 | 2207 | 2235 | 35 | 10577 | 23660400 |
| 544 | 2016-06-29 | 2235 | -15 | 2300 | 2235 | 2250 | 35 | 9278 | 21037100 |
| 545 | 2016-06-28 | 2250 | 28 | 2265 | 2172 | 2222 | 62 | 9461 | 21112200 |
| 546 | 2016-06-27 | 2222 | -28 | 2270 | 2210 | 2250 | 55 | 8583 | 19201100 |
| 547 | 2016-06-26 | 2250 | -2 | 2270 | 2170 | 2252 | 66 | 11170 | 24898700 |
| 548 | 2016-06-23 | 2252 | 22 | 2412 | 2250 | 2230 | 89 | 12833 | 29445200 |
| 549 | 2016-06-22 | 2230 | 140 | 2230 | 2080 | 2090 | 106 | 18915 | 41108700 |
| 550 | 2016-06-21 | 2090 | 20 | 2100 | 2057 | 2070 | 63 | 13646 | 28358900 |
| 551 | 2016-06-20 | 2070 | -40 | 2142 | 1985 | 2110 | 78 | 15927 | 32607700 |
| 552 | 2016-06-19 | 2110 | 9 | 2225 | 1970 | 2101 | 108 | 19358 | 41010500 |
| 553 | 2016-06-16 | 2101 | 111 | 2140 | 2020 | 1990 | 104 | 21122 | 43615700 |
| 554 | 2016-06-15 | 1990 | 70 | 2000 | 1950 | 1920 | 79 | 13907 | 27517200 |
| 555 | 2016-06-14 | 1920 | 0 | 1950 | 1882 | 1920 | 53 | 9204 | 17692800 |
| 556 | 2016-06-13 | 1920 | -40 | 1989 | 1870 | 1960 | 54 | 9879 | 18903500 |
| 557 | 2016-06-12 | 1960 | 70 | 1999 | 1816 | 1890 | 142 | 27241 | 53116700 |
| 558 | 2016-06-09 | 1890 | 153 | 1910 | 1703 | 1737 | 148 | 32385 | 58819300 |
| 559 | 2016-06-08 | 1737 | 112 | 1745 | 1645 | 1625 | 105 | 20893 | 35108400 |
| 560 | 2016-06-07 | 1625 | 20 | 1650 | 1610 | 1605 | 23 | 4379 | 7160260 |
| 561 | 2016-06-06 | 1605 | 94 | 1605 | 1541 | 1511 | 33 | 7006 | 11062600 |
| 562 | 2016-06-05 | 1511 | -89 | 1585 | 1511 | 1600 | 28 | 6094 | 9519530 |
| 563 | 2016-06-02 | 1600 | 24 | 1600 | 1569 | 1576 | 25 | 5816 | 9247960 |
| 564 | 2016-06-01 | 1576 | -25 | 1630 | 1576 | 1601 | 22 | 5961 | 9534640 |
| 565 | 2016-05-31 | 1601 | -59 | 1640 | 1580 | 1660 | 26 | 6697 | 10791800 |
| 566 | 2016-05-30 | 1660 | -10 | 1703 | 1660 | 1670 | 44 | 13129 | 21964300 |
| 567 | 2016-05-29 | 1670 | 33 | 1795 | 1630 | 1637 | 92 | 22796 | 38042000 |
| 568 | 2016-05-26 | 1637 | 77 | 1637 | 1529 | 1560 | 47 | 16942 | 26336000 |
| 569 | 2016-05-25 | 1560 | -60 | 1590 | 1500 | 1620 | 35 | 10965 | 16900500 |
| 570 | 2016-05-24 | 1620 | -29 | 1681 | 1600 | 1649 | 55 | 10787 | 17654600 |
| 571 | 2016-05-23 | 1649 | -25 | 1681 | 1600 | 1674 | 66 | 10240 | 16888300 |
| 572 | 2016-05-22 | 1674 | 123 | 1680 | 1560 | 1551 | 79 | 16335 | 26324000 |
| 573 | 2016-05-19 | 1551 | 11 | 1600 | 1545 | 1540 | 56 | 10833 | 16934800 |
| 574 | 2016-05-18 | 1540 | 50 | 1540 | 1490 | 1490 | 44 | 11133 | 16844200 |
| 575 | 2016-05-17 | 1490 | 0 | 1495 | 1475 | 1490 | 9 | 1879 | 2794980 |
| 576 | 2016-05-16 | 1490 | -22 | 1505 | 1465 | 1512 | 28 | 4693 | 6981780 |
| 577 | 2016-05-15 | 1512 | -13 | 1550 | 1490 | 1525 | 28 | 5355 | 8069140 |
| 578 | 2016-05-12 | 1525 | 2 | 1585 | 1500 | 1523 | 65 | 17997 | 27897800 |
| 579 | 2016-05-11 | 1523 | 43 | 1525 | 1499 | 1480 | 54 | 13495 | 20363100 |
| 580 | 2016-05-10 | 1480 | 30 | 1507 | 1460 | 1450 | 50 | 12112 | 17979300 |
| 581 | 2016-05-09 | 1450 | 50 | 1479 | 1400 | 1400 | 68 | 10457 | 15049000 |
| 582 | 2016-05-08 | 1400 | 51 | 1400 | 1350 | 1349 | 25 | 7477 | 10197600 |
| 583 | 2016-05-05 | 1349 | -11 | 1354 | 1340 | 1360 | 10 | 2390 | 3226470 |
| 584 | 2016-05-04 | 1360 | 0 | 1360 | 1340 | 1360 | 13 | 4852 | 6574670 |
| 585 | 2016-05-03 | 1360 | 5 | 1380 | 1330 | 1355 | 18 | 2616 | 3544620 |
| 586 | 2016-05-02 | 1355 | -10 | 1361 | 1338 | 1365 | 13 | 1854 | 2503660 |
| 587 | 2016-04-28 | 1365 | 5 | 1375 | 1351 | 1360 | 30 | 6766 | 9236340 |
| 588 | 2016-04-27 | 1360 | 0 | 1385 | 1350 | 1360 | 19 | 4057 | 5517040 |
| 589 | 2016-04-26 | 1360 | -27 | 1375 | 1360 | 1387 | 16 | 3345 | 4573590 |
| 590 | 2016-04-25 | 1387 | 27 | 1400 | 1360 | 1360 | 39 | 10378 | 14303100 |
| 591 | 2016-04-24 | 1360 | 10 | 1360 | 1340 | 1350 | 23 | 3091 | 4182340 |
| 592 | 2016-04-21 | 1350 | 6 | 1350 | 1314 | 1344 | 25 | 4134 | 5535800 |
| 593 | 2016-04-20 | 1344 | -6 | 1375 | 1323 | 1350 | 19 | 2584 | 3450570 |
| 594 | 2016-04-19 | 1350 | 2 | 1383 | 1305 | 1348 | 59 | 11784 | 15902600 |
| 595 | 2016-04-18 | 1348 | 122 | 1348 | 1250 | 1226 | 71 | 11484 | 15195200 |
| 596 | 2016-04-17 | 1226 | -9 | 1248 | 1226 | 1235 | 5 | 1546 | 1909010 |
| 597 | 2016-04-14 | 1235 | -5 | 1240 | 1193 | 1240 | 10 | 1110 | 1371570 |
| 598 | 2016-04-12 | 1240 | 0 | 1265 | 1237 | 1240 | 17 | 1860 | 2327230 |
| 599 | 2016-04-11 | 1240 | 10 | 1240 | 1200 | 1230 | 6 | 10515 | 12633100 |
| 600 | 2016-04-10 | 1230 | -10 | 1235 | 1230 | 1240 | 7 | 1328 | 1634150 |
| 601 | 2016-04-06 | 1240 | -16 | 1240 | 1240 | 1256 | 1 | 50 | 62000 |
| 602 | 2016-04-05 | 1256 | -39 | 1280 | 1251 | 1295 | 7 | 1420 | 1794860 |
| 603 | 2016-04-04 | 1295 | 25 | 1295 | 1235 | 1270 | 9 | 783 | 989820 |
| 604 | 2016-04-03 | 1270 | 20 | 1270 | 1200 | 1250 | 20 | 3111 | 3872490 |
| 605 | 2016-03-31 | 1250 | -15 | 1250 | 1250 | 1265 | 4 | 550 | 687500 |
| 606 | 2016-03-30 | 1265 | 0 | 1285 | 1257 | 1265 | 18 | 2642 | 3348250 |
| 607 | 2016-03-29 | 1265 | -35 | 1290 | 1226 | 1300 | 21 | 3563 | 4505880 |
| 608 | 2016-03-28 | 1300 | 55 | 1300 | 1222 | 1245 | 21 | 2065 | 2573640 |
| 609 | 2016-03-27 | 1245 | -45 | 1265 | 1225 | 1290 | 29 | 5028 | 6190150 |
| 610 | 2016-03-24 | 1290 | -20 | 1305 | 1284 | 1310 | 36 | 8751 | 11336500 |
| 611 | 2016-03-23 | 1310 | -5 | 1315 | 1281 | 1315 | 36 | 5810 | 7566730 |
| 612 | 2016-03-21 | 1315 | 15 | 1337 | 1304 | 1300 | 45 | 9584 | 12572800 |
| 613 | 2016-03-20 | 1300 | 12 | 1315 | 1270 | 1288 | 38 | 17414 | 22247800 |
| 614 | 2016-03-17 | 1288 | 17 | 1365 | 1272 | 1271 | 74 | 13663 | 17850400 |
| 615 | 2016-03-16 | 1652 | 61 | 1663 | 1600 | 1591 | 222 | 36053 | 59333700 |
| 616 | 2016-03-15 | 1591 | 23 | 1600 | 1536 | 1568 | 93 | 17872 | 28173800 |
| 617 | 2016-03-14 | 1568 | -29 | 1660 | 1551 | 1597 | 112 | 24392 | 38471100 |
| 618 | 2016-03-13 | 1597 | 145 | 1597 | 1481 | 1452 | 227 | 51294 | 81211100 |
| 619 | 2016-03-10 | 1452 | 132 | 1452 | 1346 | 1320 | 10 | 2590 | 3651920 |
| 620 | 2016-03-06 | 1320 | 120 | 1320 | 1224 | 1200 | 14 | 1246 | 1642330 |
| 621 | 2016-03-03 | 1200 | 79 | 1200 | 1115 | 1121 | 64 | 13509 | 15522300 |
| 622 | 2016-03-02 | 1121 | 59 | 1142 | 1070 | 1062 | 32 | 7161 | 7901800 |
| 623 | 2016-03-01 | 1062 | -4 | 1081 | 1060 | 1066 | 21 | 3498 | 3733210 |
| 624 | 2016-02-29 | 1066 | -14 | 1080 | 1055 | 1080 | 24 | 4174 | 4434450 |
| 625 | 2016-02-28 | 1080 | -13 | 1086 | 1072 | 1093 | 11 | 2564 | 2771120 |
| 626 | 2016-02-25 | 1093 | 23 | 1093 | 1089 | 1070 | 4 | 470 | 512820 |
| 627 | 2016-02-24 | 1070 | -25 | 1100 | 1070 | 1095 | 6 | 3623 | 3889290 |
| 628 | 2016-02-23 | 1095 | -5 | 1100 | 1095 | 1100 | 6 | 1714 | 1880400 |
| 629 | 2016-02-22 | 1100 | 0 | 1120 | 1086 | 1100 | 20 | 5606 | 6153440 |
| 630 | 2016-02-21 | 1100 | -28 | 1150 | 1100 | 1128 | 23 | 6430 | 7190200 |
| 631 | 2016-02-18 | 1128 | -21 | 1150 | 1115 | 1149 | 17 | 6645 | 7579750 |
| 632 | 2016-02-17 | 1149 | 39 | 1149 | 1100 | 1110 | 16 | 2584 | 2910430 |
| 633 | 2016-02-16 | 1110 | 10 | 1121 | 1085 | 1100 | 21 | 4613 | 5078090 |
| 634 | 2016-02-15 | 1100 | -12 | 1105 | 1100 | 1112 | 8 | 1894 | 2086360 |
| 635 | 2016-02-14 | 1112 | -24 | 1137 | 1112 | 1136 | 6 | 481 | 540146 |
| 636 | 2016-02-11 | 1136 | 8 | 1195 | 1135 | 1128 | 27 | 6061 | 7006340 |
| 637 | 2016-02-08 | 1128 | 8 | 1139 | 1090 | 1120 | 36 | 8575 | 9587200 |
| 638 | 2016-02-07 | 1120 | 40 | 1145 | 1095 | 1080 | 51 | 13810 | 15323300 |
| 639 | 2016-02-04 | 1080 | 65 | 1080 | 1015 | 1015 | 36 | 9688 | 10158200 |
| 640 | 2016-02-03 | 1015 | 15 | 1030 | 1015 | 1000 | 17 | 6761 | 6900800 |
| 641 | 2016-02-02 | 1000 | 15 | 1020 | 997 | 985 | 41 | 14506 | 14534900 |
| 642 | 2016-02-01 | 985 | 10 | 990 | 980 | 975 | 9 | 6354 | 6249670 |
| 643 | 2016-01-31 | 975 | -12 | 990 | 975 | 987 | 13 | 1745 | 1719120 |
| 644 | 2016-01-28 | 987 | -3 | 989 | 987 | 990 | 4 | 225 | 222335 |
| 645 | 2016-01-27 | 990 | 0 | 1000 | 990 | 990 | 6 | 2200 | 2182700 |
| 646 | 2016-01-26 | 990 | -5 | 1005 | 990 | 995 | 4 | 188 | 187610 |
| 647 | 2016-01-25 | 995 | 5 | 1010 | 990 | 990 | 21 | 6445 | 6455720 |
| 648 | 2016-01-24 | 990 | -10 | 990 | 990 | 1000 | 2 | 268 | 265320 |
| 649 | 2016-01-21 | 1000 | 18 | 1061 | 1000 | 982 | 14 | 5597 | 5638660 |
| 650 | 2016-01-20 | 982 | 89 | 982 | 910 | 893 | 5 | 50 | 47300 |
| 651 | 2016-01-14 | 893 | 23 | 904 | 876 | 870 | 42 | 15179 | 13494400 |
| 652 | 2016-01-13 | 870 | 4 | 910 | 867 | 866 | 38 | 13969 | 12297600 |
| 653 | 2016-01-12 | 866 | -23 | 880 | 861 | 889 | 47 | 13120 | 11374400 |
| 654 | 2016-01-11 | 889 | -1 | 890 | 880 | 890 | 24 | 5193 | 4592180 |
| 655 | 2016-01-10 | 890 | -10 | 913 | 886 | 900 | 40 | 10864 | 9812300 |
| 656 | 2016-01-07 | 900 | 1 | 918 | 900 | 899 | 53 | 16988 | 15398800 |
| 657 | 2016-01-06 | 899 | -16 | 918 | 876 | 915 | 46 | 9308 | 8336130 |
| 658 | 2016-01-05 | 915 | -45 | 978 | 904 | 960 | 71 | 16122 | 14897300 |
| 659 | 2016-01-04 | 960 | 82 | 965 | 895 | 878 | 120 | 26299 | 24644600 |
| 660 | 2016-01-03 | 878 | 79 | 878 | 814 | 799 | 22 | 18988 | 16644600 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2018-11 | 4 | 4 |
| 2 | 2018-10 | 7 | 13 |
| 3 | 2018-09 | 9 | 10 |
| 4 | 2018-08 | 8 | 13 |
| 5 | 2018-07 | 7 | 15 |
| 6 | 2018-06 | 7 | 12 |
| 7 | 2018-05 | 9 | 12 |
| 8 | 2018-04 | 13 | 8 |
| 9 | 2018-03 | 6 | 11 |
| 10 | 2018-02 | 2 | 15 |
| 11 | 2018-01 | 7 | 12 |
| 12 | 2017-12 | 3 | 15 |
| 13 | 2017-11 | 12 | 10 |
| 14 | 2017-10 | 5 | 10 |
| 15 | 2017-09 | 6 | 8 |
| 16 | 2017-08 | 5 | 15 |
| 17 | 2017-07 | 11 | 11 |
| 18 | 2017-06 | 7 | 12 |
| 19 | 2017-05 | 6 | 12 |
| 20 | 2017-04 | 8 | 11 |
| 21 | 2017-03 | 10 | 9 |
| 22 | 2017-02 | 7 | 12 |
| 23 | 2017-01 | 10 | 12 |
| 24 | 2016-12 | 7 | 12 |
| 25 | 2016-11 | 7 | 12 |
| 26 | 2016-10 | 6 | 9 |
| 27 | 2016-09 | 6 | 12 |
| 28 | 2016-08 | 8 | 13 |
| 29 | 2016-07 | 7 | 12 |
| 30 | 2016-06 | 14 | 8 |
| 31 | 2016-05 | 11 | 11 |
| 32 | 2016-04 | 9 | 9 |
| 33 | 2016-03 | 11 | 8 |
| 34 | 2016-02 | 10 | 9 |
| 35 | 2016-01 | 8 | 10 |
| S.N | Total | 273 | 387 |
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 | Premier Insurance Co. Ltd.(PIC) | 4th Quarter 2074/2075 | 1050 | 584,000 | 662,669 | 32.91 | 32.91 | 32.36 | 31.82 | 290.6 | 192,223 | ||
| 2 | Premier Insurance Co. Ltd.(PIC) | 3rd Quarter 2074/2075 | 1050 | 584,000 | 704,564 | 30.49 | 30.64 | 45.23 | 33.87 | 301.76 | 133,530 | ||
| 3 | Premier Insurance Co. Ltd.(PIC) | 2nd Quarter 2074/2075 | 1050 | 448,504 | 203,814 | 24.12 | 24.12 | 57.24 | 43.75 | 234.69 | 54,100 | ||
| 4 | Premier Insurance Co. Ltd.(PIC) | 1st Quarter 2074/2075 | 1050 | 448,504 | 131,599 | 18.95 | 18.95 | 85.95 | 55.26 | 211.96 | 21,246 | ||
| 5 | Premier Insurance Co. Ltd.(PIC) | 4th Quarter 2073/2074 | 1050 | 448,504 | 120,976 | 40.47 | 40.47 | 41.76 | 26.25 | 206.98 | 181,515 | ||
| 6 | Premier Insurance Co. Ltd.(PIC) | 3rd Quarter 2073/2074 | 1050 | 448,504 | 85,670 | 30.64 | 30.79 | 58.39 | 33.87 | 189.49 | 103,056 | ||
| 7 | Premier Insurance Co. Ltd.(PIC) | 2nd Quarter 2073/2074 | 1050 | 448,504 | 70,961 | 31.38 | 31.38 | 45.89 | 33.87 | 182.2 | 70,372 | ||
| 8 | Premier Insurance Co. Ltd.(PIC) | 1st Quarter 2073/2074 | 1050 | 373,753 | 123,243 | 19.83 | 21.88 | 116.22 | 47.73 | 204.77 | 20,440 | ||
| 9 | Premier Insurance Co. Ltd.(PIC) | 4th Quarter 2072/2073 | 1050 | 373,753 | 114,699 | 49.69 | 49.69 | 44.37 | 21 | 200.34 | 185,727 | ||
| 10 | Premier Insurance Co. Ltd.(PIC) | 3rd Quarter 2072/2073 | 1050 | 373,753 | 133,243 | 22.87 | 30.64 | 54.23 | 33.87 | 173.39 | 85,460 | ||
| 11 | Premier Insurance Co. Ltd.(PIC) | 2nd Quarter 2072/2073 | 1050 | 287,502 | 193,881 | 13.99 | 27.99 | 68.6 | 37.5 | 209.68 | 40,234 | ||
| 12 | Premier Insurance Co. Ltd.(PIC) | 1st Quarter 2072/2073 | 1050 | 287,502 | 183,544 | 4.72 | 18.86 | 107.93 | 55.26 | 219.32 | 13,559 | ||
| 13 | Premier Insurance Co. Ltd.(PIC) | 4th Quarter 2071/2072 | 1050 | 287,502 | 176,764 | 48.81 | 49.81 | 9.94 | 21 | 214.6 | 143,198 |