Nepal Stock Information
Stock Information and Tools
Siddhartha Insurance Ltd. (Based on 4th Quarter 2074/2075)
(Category:Non Life Insurance)
| 52 Week High | 1147, Low 635 |
| Closing Avg | 681.89 |
| Weighted Avg | 691.86 |
| LTP | 660(10) |
| Listed Shares | 86,59,184 |
| Paid Up Capital | 86,59,18,400 |
| Market Capitalization | 5,82,76,30,832 |
| Net Profit | 275,365 |
| EPS(Published) | 42.93 |
| EPS(Normal) | 43 |
| PE | - |
| PE (current) | 15.35 |
| Bonus Last Year | 20 |
| Cash Dividend | 1.053 |
| Right Share |
| Net Worth | - |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2018-11-14 | 660 | 10 | 660 | 650 | 650 | 1 | 10 | 6600 |
| 2 | 2018-11-13 | 650 | 15 | 650 | 635 | 635 | 2 | 210 | 135900 |
| 3 | 2018-11-12 | 635 | -10 | 645 | 635 | 645 | 3 | 110 | 70150 |
| 4 | 2018-11-11 | 645 | -12 | 664 | 645 | 657 | 4 | 260 | 168430 |
| 5 | 2018-11-06 | 657 | -8 | 645 | 645 | 665 | 1 | 10 | 6570 |
| 6 | 2018-11-05 | 665 | 20 | 665 | 640 | 645 | 8 | 674 | 439145 |
| 7 | 2018-11-04 | 645 | -8 | 645 | 645 | 653 | 2 | 100 | 64500 |
| 8 | 2018-11-01 | 653 | 1 | 659 | 653 | 652 | 12 | 2101 | 1376760 |
| 9 | 2018-10-31 | 652 | 0 | 652 | 650 | 652 | 5 | 450 | 292860 |
| 10 | 2018-10-30 | 652 | 6 | 652 | 640 | 646 | 5 | 201 | 129936 |
| 11 | 2018-10-29 | 646 | -8 | 647 | 645 | 654 | 11 | 876 | 565935 |
| 12 | 2018-10-28 | 654 | 0 | 654 | 645 | 654 | 11 | 1895 | 1233090 |
| 13 | 2018-10-25 | 654 | -19 | 660 | 647 | 673 | 14 | 1116 | 726962 |
| 14 | 2018-10-24 | 673 | 25 | 673 | 660 | 648 | 2 | 210 | 138730 |
| 15 | 2018-10-23 | 648 | 0 | 655 | 645 | 648 | 13 | 2474 | 1600420 |
| 16 | 2018-10-22 | 648 | -12 | 648 | 648 | 660 | 1 | 100 | 64800 |
| 17 | 2018-10-15 | 660 | -5 | 670 | 660 | 665 | 5 | 1230 | 814430 |
| 18 | 2018-10-11 | 665 | 10 | 665 | 648 | 655 | 10 | 1176 | 774700 |
| 19 | 2018-10-10 | 655 | -5 | 656 | 655 | 660 | 5 | 2454 | 1609710 |
| 20 | 2018-10-09 | 660 | 2 | 666 | 660 | 658 | 5 | 319 | 211929 |
| 21 | 2018-10-08 | 658 | 0 | 658 | 657 | 658 | 4 | 220 | 144690 |
| 22 | 2018-10-07 | 658 | 0 | 663 | 648 | 658 | 21 | 2380 | 1551030 |
| 23 | 2018-10-04 | 658 | -22 | 680 | 658 | 680 | 13 | 1470 | 983700 |
| 24 | 2018-10-03 | 680 | 8 | 680 | 670 | 672 | 10 | 725 | 487956 |
| 25 | 2018-10-02 | 672 | -7 | 692 | 672 | 679 | 9 | 1664 | 1132640 |
| 26 | 2018-10-01 | 679 | -6 | 685 | 676 | 685 | 12 | 1663 | 1129120 |
| 27 | 2018-09-30 | 685 | -2 | 685 | 680 | 687 | 14 | 1461 | 997048 |
| 28 | 2018-09-27 | 687 | -23 | 712 | 687 | 710 | 21 | 2310 | 1614320 |
| 29 | 2018-09-26 | 710 | -10 | 720 | 710 | 720 | 14 | 1222 | 875178 |
| 30 | 2018-09-25 | 720 | 4 | 720 | 706 | 711 | 11 | 1408 | 1002140 |
| 31 | 2018-09-23 | 711 | 2 | 718 | 709 | 709 | 13 | 1380 | 981383 |
| 32 | 2018-09-20 | 709 | -8 | 731 | 702 | 717 | 22 | 2415 | 1722260 |
| 33 | 2018-09-18 | 717 | 12 | 728 | 705 | 705 | 49 | 7358 | 5292840 |
| 34 | 2018-09-17 | 705 | 31 | 728 | 680 | 674 | 36 | 5573 | 3915740 |
| 35 | 2018-09-16 | 674 | -4 | 698 | 674 | 678 | 18 | 4188 | 2880970 |
| 36 | 2018-09-13 | 678 | -10 | 699 | 676 | 688 | 19 | 1852 | 1259140 |
| 37 | 2018-09-12 | 688 | 0 | 688 | 688 | 688 | 1 | 50 | 34400 |
| 38 | 2018-09-11 | 688 | 27 | 700 | 674 | 661 | 15 | 1808 | 1244690 |
| 39 | 2018-09-10 | 661 | -35 | 700 | 661 | 696 | 12 | 750 | 503400 |
| 40 | 2018-09-09 | 696 | 13 | 696 | 690 | 683 | 2 | 32 | 22200 |
| 41 | 2018-09-06 | 683 | -17 | 708 | 677 | 700 | 47 | 9241 | 6390440 |
| 42 | 2018-09-05 | 700 | 39 | 700 | 668 | 661 | 19 | 3431 | 2335160 |
| 43 | 2018-09-04 | 661 | -3 | 670 | 661 | 664 | 13 | 1489 | 992442 |
| 44 | 2018-09-03 | 664 | 6 | 681 | 652 | 658 | 20 | 1975 | 1323370 |
| 45 | 2018-09-02 | 658 | -4 | 674 | 647 | 662 | 15 | 2092 | 1364250 |
| 46 | 2018-08-30 | 662 | 12 | 662 | 662 | 650 | 1 | 10 | 6620 |
| 47 | 2018-08-29 | 650 | 1 | 650 | 641 | 649 | 10 | 1001 | 645515 |
| 48 | 2018-08-28 | 649 | -2 | 652 | 645 | 651 | 10 | 476 | 309375 |
| 49 | 2018-08-26 | 651 | -14 | 660 | 650 | 665 | 12 | 683 | 445371 |
| 50 | 2018-08-23 | 665 | 1 | 665 | 651 | 664 | 20 | 3043 | 1991220 |
| 51 | 2018-08-22 | 664 | -4 | 675 | 654 | 668 | 13 | 1814 | 1200000 |
| 52 | 2018-08-21 | 668 | -2 | 670 | 662 | 670 | 5 | 736 | 487864 |
| 53 | 2018-08-20 | 670 | -1 | 683 | 670 | 671 | 10 | 680 | 455920 |
| 54 | 2018-08-19 | 671 | -5 | 671 | 670 | 676 | 2 | 51 | 34181 |
| 55 | 2018-08-16 | 676 | -8 | 697 | 676 | 684 | 33 | 4793 | 3288610 |
| 56 | 2018-08-15 | 684 | 22 | 684 | 674 | 662 | 8 | 432 | 292536 |
| 57 | 2018-08-14 | 662 | 4 | 662 | 656 | 658 | 9 | 699 | 459620 |
| 58 | 2018-08-13 | 658 | 18 | 658 | 635 | 640 | 13 | 5157 | 3303530 |
| 59 | 2018-08-12 | 640 | -13 | 653 | 640 | 653 | 11 | 4528 | 2947500 |
| 60 | 2018-08-09 | 653 | -11 | 660 | 641 | 664 | 12 | 1021 | 663444 |
| 61 | 2018-08-08 | 664 | -3 | 664 | 655 | 667 | 8 | 456 | 299729 |
| 62 | 2018-08-07 | 667 | 7 | 667 | 650 | 660 | 10 | 838 | 548755 |
| 63 | 2018-08-05 | 660 | 1 | 660 | 659 | 659 | 3 | 150 | 98920 |
| 64 | 2018-08-02 | 659 | -19 | 665 | 652 | 678 | 11 | 493 | 323160 |
| 65 | 2018-08-01 | 678 | 23 | 678 | 661 | 655 | 14 | 1444 | 962018 |
| 66 | 2018-07-31 | 655 | 0 | 655 | 654 | 655 | 3 | 169 | 110536 |
| 67 | 2018-07-30 | 655 | -3 | 670 | 655 | 658 | 14 | 1415 | 935725 |
| 68 | 2018-07-29 | 658 | 1 | 669 | 658 | 657 | 5 | 322 | 213804 |
| 69 | 2018-07-26 | 657 | -8 | 670 | 657 | 665 | 5 | 350 | 232700 |
| 70 | 2018-07-25 | 665 | -11 | 665 | 663 | 676 | 5 | 562 | 373530 |
| 71 | 2018-07-24 | 676 | -6 | 695 | 676 | 682 | 8 | 860 | 586580 |
| 72 | 2018-07-23 | 682 | 25 | 682 | 659 | 657 | 17 | 3198 | 2137330 |
| 73 | 2018-07-22 | 657 | -23 | 680 | 657 | 680 | 13 | 850 | 562470 |
| 74 | 2018-07-19 | 680 | 0 | 683 | 662 | 680 | 17 | 2432 | 1617560 |
| 75 | 2018-07-17 | 688 | -2 | 688 | 688 | 690 | 2 | 150 | 103200 |
| 76 | 2018-07-16 | 690 | 23 | 690 | 667 | 667 | 20 | 4759 | 3202840 |
| 77 | 2018-07-15 | 667 | -23 | 703 | 667 | 690 | 21 | 2672 | 1805180 |
| 78 | 2018-07-12 | 690 | -11 | 700 | 680 | 701 | 19 | 2917 | 2002390 |
| 79 | 2018-07-11 | 701 | -5 | 722 | 692 | 706 | 22 | 2234 | 1594490 |
| 80 | 2018-07-10 | 706 | -14 | 727 | 706 | 720 | 12 | 1039 | 737400 |
| 81 | 2018-07-09 | 720 | 9 | 720 | 700 | 711 | 10 | 1452 | 1041980 |
| 82 | 2018-07-08 | 711 | -9 | 725 | 706 | 720 | 34 | 5133 | 3680790 |
| 83 | 2018-07-05 | 720 | 49 | 723 | 671 | 671 | 15 | 903 | 628405 |
| 84 | 2018-07-04 | 671 | 11 | 671 | 648 | 660 | 20 | 1375 | 906693 |
| 85 | 2018-07-03 | 660 | 5 | 660 | 647 | 655 | 6 | 765 | 501650 |
| 86 | 2018-07-02 | 655 | -5 | 670 | 650 | 660 | 20 | 2322 | 1524400 |
| 87 | 2018-07-01 | 660 | -23 | 670 | 660 | 683 | 3 | 160 | 106600 |
| 88 | 2018-06-28 | 683 | 3 | 683 | 670 | 680 | 6 | 151 | 101611 |
| 89 | 2018-06-27 | 680 | 14 | 680 | 674 | 666 | 7 | 310 | 210010 |
| 90 | 2018-06-26 | 666 | -20 | 685 | 666 | 686 | 12 | 999 | 670846 |
| 91 | 2018-06-25 | 686 | -7 | 686 | 686 | 693 | 1 | 20 | 13720 |
| 92 | 2018-06-24 | 693 | -14 | 704 | 693 | 707 | 49 | 1593 | 1108550 |
| 93 | 2018-06-21 | 707 | 17 | 707 | 690 | 690 | 11 | 1021 | 706007 |
| 94 | 2018-06-20 | 690 | -10 | 700 | 690 | 700 | 2 | 60 | 41900 |
| 95 | 2018-06-19 | 700 | -3 | 700 | 693 | 703 | 2 | 84 | 58352 |
| 96 | 2018-06-18 | 703 | 12 | 703 | 678 | 691 | 8 | 848 | 582007 |
| 97 | 2018-06-17 | 691 | -14 | 710 | 691 | 705 | 10 | 716 | 499026 |
| 98 | 2018-06-14 | 705 | -10 | 727 | 705 | 715 | 11 | 1788 | 1276480 |
| 99 | 2018-06-13 | 715 | 7 | 715 | 702 | 708 | 10 | 529 | 372637 |
| 100 | 2018-06-12 | 708 | -26 | 734 | 708 | 734 | 8 | 735 | 525252 |
| 101 | 2018-06-11 | 734 | 36 | 734 | 692 | 698 | 38 | 3367 | 2388380 |
| 102 | 2018-06-10 | 698 | -21 | 711 | 690 | 719 | 32 | 4713 | 3292420 |
| 103 | 2018-06-07 | 719 | -16 | 735 | 710 | 735 | 27 | 2239 | 1598110 |
| 104 | 2018-06-06 | 735 | 26 | 751 | 723 | 709 | 13 | 730 | 538240 |
| 105 | 2018-06-04 | 709 | -1 | 726 | 703 | 710 | 24 | 3641 | 2578040 |
| 106 | 2018-06-03 | 710 | -40 | 750 | 710 | 750 | 24 | 2402 | 1739600 |
| 107 | 2018-05-31 | 750 | -10 | 753 | 741 | 760 | 24 | 2858 | 2132440 |
| 108 | 2018-05-30 | 760 | 11 | 790 | 750 | 749 | 38 | 3371 | 2608220 |
| 109 | 2018-05-29 | 749 | 4 | 771 | 740 | 745 | 57 | 7338 | 5524850 |
| 110 | 2018-05-28 | 745 | 33 | 745 | 726 | 712 | 25 | 3956 | 2932750 |
| 111 | 2018-05-27 | 712 | -14 | 727 | 712 | 726 | 19 | 1645 | 1175650 |
| 112 | 2018-05-24 | 726 | -14 | 742 | 726 | 740 | 31 | 4644 | 3388930 |
| 113 | 2018-05-23 | 740 | -1 | 748 | 740 | 741 | 13 | 850 | 631608 |
| 114 | 2018-05-22 | 741 | -5 | 748 | 741 | 746 | 6 | 466 | 347112 |
| 115 | 2018-05-21 | 746 | -2 | 749 | 740 | 748 | 16 | 1655 | 1230570 |
| 116 | 2018-05-20 | 748 | 3 | 755 | 738 | 745 | 19 | 3231 | 2408100 |
| 117 | 2018-05-17 | 745 | 1 | 750 | 740 | 744 | 24 | 1472 | 1092440 |
| 118 | 2018-05-16 | 744 | 4 | 749 | 740 | 740 | 14 | 900 | 667886 |
| 119 | 2018-05-15 | 740 | -13 | 768 | 739 | 753 | 44 | 4049 | 3016080 |
| 120 | 2018-05-14 | 981 | -30 | 1005 | 981 | 1011 | 214 | 25450 | 25267000 |
| 121 | 2018-05-10 | 1011 | -9 | 1020 | 1000 | 1020 | 91 | 11112 | 11181000 |
| 122 | 2018-05-09 | 1020 | 4 | 1035 | 1000 | 1016 | 114 | 11686 | 11930200 |
| 123 | 2018-05-08 | 1016 | 7 | 1029 | 995 | 1009 | 65 | 10116 | 10211700 |
| 124 | 2018-05-07 | 1009 | 1 | 1010 | 1000 | 1008 | 16 | 933 | 937041 |
| 125 | 2018-05-06 | 1008 | -13 | 1041 | 1008 | 1021 | 63 | 5685 | 5809940 |
| 126 | 2018-05-03 | 1021 | 1 | 1040 | 1014 | 1020 | 82 | 14361 | 14713100 |
| 127 | 2018-05-02 | 1020 | 40 | 1020 | 983 | 980 | 19 | 2598 | 2581900 |
| 128 | 2018-04-29 | 980 | -10 | 994 | 971 | 990 | 44 | 3542 | 3484240 |
| 129 | 2018-04-26 | 990 | -26 | 1015 | 983 | 1016 | 55 | 10880 | 10858900 |
| 130 | 2018-04-25 | 1016 | 6 | 1027 | 1005 | 1010 | 34 | 4454 | 4525800 |
| 131 | 2018-04-24 | 1010 | 9 | 1040 | 985 | 1001 | 88 | 10553 | 10661000 |
| 132 | 2018-04-23 | 1001 | -36 | 1056 | 995 | 1037 | 146 | 21454 | 22054600 |
| 133 | 2018-04-22 | 1037 | 94 | 1037 | 960 | 943 | 118 | 18087 | 17922100 |
| 134 | 2018-04-19 | 943 | -7 | 965 | 932 | 950 | 85 | 12861 | 12252100 |
| 135 | 2018-04-18 | 950 | -20 | 997 | 936 | 970 | 129 | 13145 | 12683600 |
| 136 | 2018-04-17 | 970 | 44 | 975 | 920 | 926 | 167 | 17262 | 16332400 |
| 137 | 2018-04-16 | 926 | 51 | 939 | 875 | 875 | 136 | 15188 | 13857600 |
| 138 | 2018-04-15 | 875 | 41 | 875 | 805 | 834 | 47 | 4197 | 3541400 |
| 139 | 2018-04-12 | 834 | 14 | 840 | 815 | 820 | 50 | 6591 | 5470380 |
| 140 | 2018-04-11 | 820 | 10 | 829 | 798 | 810 | 56 | 6417 | 5184830 |
| 141 | 2018-04-10 | 810 | -15 | 841 | 800 | 825 | 41 | 3353 | 2739550 |
| 142 | 2018-04-09 | 825 | -20 | 894 | 825 | 845 | 94 | 7616 | 6489030 |
| 143 | 2018-04-08 | 845 | 62 | 852 | 783 | 783 | 112 | 16284 | 13199500 |
| 144 | 2018-04-05 | 783 | 31 | 800 | 754 | 752 | 81 | 9514 | 7455350 |
| 145 | 2018-04-04 | 752 | 17 | 756 | 721 | 735 | 36 | 6792 | 5065030 |
| 146 | 2018-04-03 | 735 | 14 | 735 | 725 | 721 | 10 | 1623 | 1181480 |
| 147 | 2018-04-02 | 721 | -17 | 735 | 721 | 738 | 11 | 1110 | 802680 |
| 148 | 2018-04-01 | 738 | -11 | 740 | 725 | 749 | 18 | 1160 | 848199 |
| 149 | 2018-03-29 | 749 | -1 | 763 | 743 | 750 | 13 | 1515 | 1139030 |
| 150 | 2018-03-28 | 750 | -13 | 780 | 750 | 763 | 15 | 1080 | 822640 |
| 151 | 2018-03-27 | 763 | 35 | 763 | 706 | 728 | 37 | 3186 | 2347280 |
| 152 | 2018-03-26 | 728 | -31 | 748 | 716 | 759 | 23 | 1724 | 1255370 |
| 153 | 2018-03-22 | 759 | -11 | 779 | 726 | 770 | 61 | 4038 | 3020810 |
| 154 | 2018-03-21 | 770 | 1 | 775 | 717 | 769 | 57 | 5474 | 4010580 |
| 155 | 2018-03-20 | 769 | -11 | 790 | 735 | 780 | 51 | 3589 | 2721130 |
| 156 | 2018-03-19 | 780 | -15 | 805 | 780 | 795 | 5 | 1279 | 1027200 |
| 157 | 2018-03-18 | 795 | 7 | 795 | 780 | 788 | 28 | 1058 | 829901 |
| 158 | 2018-03-15 | 788 | -7 | 800 | 785 | 795 | 32 | 1535 | 1213010 |
| 159 | 2018-03-14 | 795 | 5 | 795 | 780 | 790 | 12 | 2989 | 2351540 |
| 160 | 2018-03-13 | 790 | 0 | 790 | 780 | 790 | 27 | 2521 | 1982310 |
| 161 | 2018-03-12 | 790 | -5 | 790 | 780 | 795 | 14 | 1271 | 996840 |
| 162 | 2018-03-11 | 795 | -20 | 810 | 790 | 815 | 25 | 3055 | 2423580 |
| 163 | 2018-03-07 | 815 | 1 | 820 | 800 | 814 | 55 | 5464 | 4396010 |
| 164 | 2018-03-05 | 800 | -8 | 814 | 800 | 808 | 16 | 1847 | 1484060 |
| 165 | 2018-03-04 | 808 | -32 | 824 | 808 | 840 | 27 | 3430 | 2785880 |
| 166 | 2018-02-28 | 840 | -20 | 860 | 829 | 860 | 39 | 3186 | 2657600 |
| 167 | 2018-02-27 | 860 | 6 | 881 | 841 | 854 | 38 | 3045 | 2607910 |
| 168 | 2018-02-26 | 854 | -27 | 865 | 838 | 881 | 30 | 3667 | 3124110 |
| 169 | 2018-02-25 | 881 | 1 | 881 | 864 | 880 | 5 | 167 | 144838 |
| 170 | 2018-02-22 | 880 | -10 | 895 | 880 | 890 | 19 | 1282 | 1139350 |
| 171 | 2018-02-21 | 890 | -12 | 904 | 880 | 902 | 25 | 1552 | 1375780 |
| 172 | 2018-02-20 | 902 | -25 | 940 | 902 | 927 | 27 | 2043 | 1883910 |
| 173 | 2018-02-18 | 927 | -23 | 956 | 927 | 950 | 66 | 3222 | 3044970 |
| 174 | 2018-02-15 | 950 | 35 | 956 | 905 | 915 | 47 | 4428 | 4145440 |
| 175 | 2018-02-14 | 915 | 20 | 915 | 884 | 895 | 12 | 934 | 843199 |
| 176 | 2018-02-12 | 895 | -5 | 900 | 885 | 900 | 36 | 1630 | 1449760 |
| 177 | 2018-02-11 | 900 | -21 | 925 | 900 | 921 | 63 | 2455 | 2238930 |
| 178 | 2018-02-08 | 921 | 7 | 921 | 905 | 914 | 7 | 654 | 595440 |
| 179 | 2018-02-07 | 914 | -31 | 945 | 914 | 945 | 27 | 2486 | 2284760 |
| 180 | 2018-02-06 | 945 | -20 | 950 | 928 | 965 | 50 | 2611 | 2432130 |
| 181 | 2018-02-05 | 965 | 3 | 980 | 960 | 962 | 27 | 190 | 184995 |
| 182 | 2018-02-04 | 962 | -18 | 982 | 962 | 980 | 4 | 570 | 548890 |
| 183 | 2018-02-01 | 980 | 3 | 985 | 975 | 977 | 9 | 730 | 714005 |
| 184 | 2018-01-31 | 977 | -1 | 977 | 959 | 978 | 12 | 911 | 885544 |
| 185 | 2018-01-29 | 978 | 8 | 978 | 956 | 970 | 9 | 1125 | 1079660 |
| 186 | 2018-01-28 | 970 | -19 | 970 | 959 | 989 | 19 | 1864 | 1794970 |
| 187 | 2018-01-25 | 989 | 19 | 989 | 952 | 970 | 14 | 2481 | 2375070 |
| 188 | 2018-01-24 | 970 | 10 | 970 | 941 | 960 | 12 | 1102 | 1046060 |
| 189 | 2018-01-23 | 960 | -39 | 985 | 960 | 999 | 16 | 859 | 829870 |
| 190 | 2018-01-22 | 999 | -6 | 1005 | 985 | 1005 | 12 | 2068 | 2047420 |
| 191 | 2018-01-21 | 1005 | 5 | 1020 | 992 | 1000 | 30 | 4191 | 4190540 |
| 192 | 2018-01-17 | 1000 | -1 | 1020 | 1000 | 1001 | 17 | 2292 | 2296370 |
| 193 | 2018-01-16 | 1001 | -59 | 1039 | 1000 | 1060 | 21 | 1430 | 1437170 |
| 194 | 2018-01-10 | 1060 | 0 | 1060 | 1060 | 1060 | 2 | 60 | 63600 |
| 195 | 2018-01-09 | 1060 | 0 | 1060 | 1030 | 1060 | 12 | 1574 | 1634990 |
| 196 | 2018-01-08 | 1060 | 9 | 1060 | 1040 | 1051 | 11 | 1292 | 1361880 |
| 197 | 2018-01-07 | 1051 | 1 | 1051 | 1040 | 1050 | 9 | 705 | 738803 |
| 198 | 2018-01-04 | 1050 | 20 | 1050 | 1010 | 1030 | 11 | 1248 | 1267890 |
| 199 | 2018-01-03 | 1030 | -10 | 1030 | 1025 | 1040 | 8 | 3650 | 3758450 |
| 200 | 2018-01-02 | 1040 | -10 | 1058 | 1029 | 1050 | 17 | 3580 | 3733590 |
| 201 | 2018-01-01 | 1050 | 35 | 1050 | 1005 | 1015 | 17 | 2461 | 2538120 |
| 202 | 2017-12-31 | 1015 | 5 | 1035 | 1009 | 1010 | 18 | 2160 | 2193180 |
| 203 | 2017-12-28 | 1010 | -6 | 1020 | 1005 | 1016 | 27 | 2908 | 2945360 |
| 204 | 2017-12-27 | 1016 | -9 | 1025 | 1005 | 1025 | 23 | 2545 | 2581590 |
| 205 | 2017-12-26 | 1025 | -35 | 1040 | 1025 | 1060 | 19 | 2170 | 2249430 |
| 206 | 2017-12-24 | 1060 | -2 | 1066 | 1050 | 1062 | 21 | 2367 | 2511620 |
| 207 | 2017-12-21 | 1062 | -12 | 1080 | 1060 | 1074 | 17 | 2647 | 2815740 |
| 208 | 2017-12-20 | 1074 | -8 | 1095 | 1074 | 1082 | 8 | 969 | 1046580 |
| 209 | 2017-12-19 | 1082 | -18 | 1082 | 1080 | 1100 | 5 | 302 | 326460 |
| 210 | 2017-12-18 | 1100 | -1 | 1102 | 1095 | 1101 | 14 | 971 | 1065880 |
| 211 | 2017-12-17 | 1101 | -19 | 1121 | 1098 | 1120 | 18 | 1464 | 1611530 |
| 212 | 2017-12-14 | 1120 | -22 | 1145 | 1110 | 1142 | 19 | 1659 | 1856560 |
| 213 | 2017-12-13 | 1142 | 42 | 1142 | 1095 | 1100 | 21 | 2505 | 2776470 |
| 214 | 2017-12-12 | 1100 | -25 | 1120 | 1098 | 1125 | 14 | 1799 | 1984680 |
| 215 | 2017-12-11 | 1125 | 5 | 1125 | 1120 | 1120 | 2 | 54 | 60600 |
| 216 | 2017-12-10 | 1120 | -15 | 1150 | 1110 | 1135 | 17 | 3812 | 4262800 |
| 217 | 2017-12-06 | 1135 | 25 | 1135 | 1111 | 1110 | 22 | 2684 | 3019280 |
| 218 | 2017-12-05 | 1110 | -5 | 1120 | 1110 | 1115 | 15 | 1524 | 1698910 |
| 219 | 2017-12-04 | 1115 | -32 | 1135 | 1100 | 1147 | 13 | 1955 | 2186920 |
| 220 | 2017-11-30 | 1147 | 27 | 1147 | 1115 | 1120 | 23 | 2871 | 3268690 |
| 221 | 2017-11-29 | 1120 | 10 | 1154 | 1115 | 1110 | 29 | 3956 | 4498730 |
| 222 | 2017-11-28 | 1110 | 0 | 1115 | 1102 | 1110 | 13 | 677 | 750200 |
| 223 | 2017-11-27 | 1110 | -10 | 1128 | 1098 | 1120 | 23 | 3270 | 3643470 |
| 224 | 2017-11-26 | 1120 | 0 | 1134 | 1115 | 1120 | 15 | 1737 | 1942280 |
| 225 | 2017-11-23 | 1120 | 1 | 1120 | 1110 | 1119 | 10 | 1310 | 1459280 |
| 226 | 2017-11-22 | 1119 | 33 | 1119 | 1085 | 1086 | 18 | 2684 | 2964380 |
| 227 | 2017-11-21 | 1086 | 21 | 1107 | 1079 | 1065 | 7 | 638 | 691562 |
| 228 | 2017-11-20 | 1065 | -21 | 1090 | 1049 | 1086 | 25 | 3563 | 3824860 |
| 229 | 2017-11-19 | 1086 | -14 | 1100 | 1081 | 1100 | 6 | 734 | 803024 |
| 230 | 2017-11-16 | 1100 | -28 | 1147 | 1100 | 1128 | 24 | 2803 | 3108660 |
| 231 | 2017-11-15 | 1128 | -32 | 1183 | 1128 | 1160 | 31 | 5838 | 6708840 |
| 232 | 2017-11-14 | 1160 | 38 | 1165 | 1108 | 1122 | 33 | 3442 | 3914080 |
| 233 | 2017-11-13 | 1122 | 32 | 1129 | 1090 | 1090 | 26 | 4199 | 4652820 |
| 234 | 2017-11-12 | 1090 | 14 | 1090 | 1062 | 1076 | 17 | 1833 | 1973660 |
| 235 | 2017-11-09 | 1076 | 1 | 1120 | 1055 | 1075 | 20 | 2901 | 3114740 |
| 236 | 2017-11-08 | 1075 | -10 | 1085 | 1043 | 1085 | 44 | 5192 | 5519030 |
| 237 | 2017-11-07 | 1085 | -40 | 1147 | 1085 | 1125 | 30 | 4016 | 4446680 |
| 238 | 2017-11-06 | 1125 | -5 | 1139 | 1108 | 1130 | 28 | 2393 | 2675930 |
| 239 | 2017-11-05 | 1130 | -20 | 1130 | 1095 | 1150 | 17 | 1860 | 2057850 |
| 240 | 2017-11-02 | 1150 | -10 | 1170 | 1150 | 1160 | 18 | 1472 | 1706090 |
| 241 | 2017-11-01 | 1160 | -40 | 1222 | 1150 | 1200 | 15 | 813 | 952051 |
| 242 | 2017-10-31 | 1440 | -20 | 1465 | 1420 | 1460 | 84 | 7026 | 10049100 |
| 243 | 2017-10-30 | 1460 | -21 | 1489 | 1452 | 1481 | 72 | 7349 | 10789800 |
| 244 | 2017-10-29 | 1481 | -29 | 1515 | 1470 | 1510 | 35 | 4029 | 5983180 |
| 245 | 2017-10-25 | 1510 | -17 | 1525 | 1510 | 1527 | 42 | 5022 | 7605450 |
| 246 | 2017-10-24 | 1527 | -8 | 1535 | 1525 | 1535 | 42 | 4663 | 7136080 |
| 247 | 2017-10-22 | 1524 | 44 | 1568 | 1509 | 1480 | 60 | 5342 | 8162200 |
| 248 | 2017-10-18 | 1480 | 14 | 1480 | 1450 | 1466 | 10 | 1278 | 1886840 |
| 249 | 2017-10-17 | 1466 | 1 | 1494 | 1466 | 1465 | 24 | 2036 | 3001980 |
| 250 | 2017-10-16 | 1465 | 55 | 1470 | 1425 | 1410 | 20 | 1089 | 1577410 |
| 251 | 2017-10-15 | 1410 | 0 | 1415 | 1400 | 1410 | 11 | 1140 | 1600080 |
| 252 | 2017-10-12 | 1410 | 1 | 1410 | 1405 | 1409 | 9 | 1241 | 1748350 |
| 253 | 2017-10-11 | 1409 | 8 | 1420 | 1395 | 1401 | 34 | 3408 | 4774810 |
| 254 | 2017-10-10 | 1401 | 9 | 1447 | 1371 | 1392 | 19 | 1674 | 2357720 |
| 255 | 2017-10-09 | 1392 | -26 | 1420 | 1392 | 1418 | 20 | 2670 | 3750150 |
| 256 | 2017-10-04 | 1450 | -15 | 1475 | 1450 | 1465 | 12 | 2162 | 3165210 |
| 257 | 2017-10-03 | 1465 | -21 | 1465 | 1465 | 1486 | 1 | 63 | 92295 |
| 258 | 2017-09-26 | 1486 | 4 | 1500 | 1470 | 1482 | 12 | 2618 | 3877170 |
| 259 | 2017-09-25 | 1482 | -3 | 1495 | 1480 | 1485 | 19 | 1493 | 2223080 |
| 260 | 2017-09-24 | 1485 | -34 | 1500 | 1460 | 1519 | 21 | 2608 | 3874230 |
| 261 | 2017-09-20 | 1519 | -11 | 1535 | 1507 | 1530 | 9 | 3013 | 4574880 |
| 262 | 2017-09-18 | 1530 | 5 | 1543 | 1525 | 1525 | 23 | 1013 | 1553950 |
| 263 | 2017-09-17 | 1525 | 25 | 1535 | 1500 | 1500 | 40 | 3781 | 5738890 |
| 264 | 2017-09-14 | 1500 | 10 | 1521 | 1485 | 1490 | 45 | 4916 | 7397220 |
| 265 | 2017-09-13 | 1490 | 30 | 1500 | 1441 | 1460 | 45 | 6046 | 8882300 |
| 266 | 2017-09-12 | 1460 | -48 | 1510 | 1449 | 1508 | 36 | 2719 | 3965280 |
| 267 | 2017-09-11 | 1508 | 43 | 1523 | 1460 | 1465 | 50 | 8352 | 12351000 |
| 268 | 2017-09-10 | 1465 | -36 | 1500 | 1451 | 1501 | 77 | 5981 | 8763040 |
| 269 | 2017-09-07 | 1501 | -60 | 1560 | 1501 | 1561 | 16 | 2569 | 3918770 |
| 270 | 2017-09-06 | 1561 | 21 | 1570 | 1540 | 1540 | 26 | 2750 | 4277320 |
| 271 | 2017-09-04 | 1540 | 0 | 1570 | 1535 | 1540 | 28 | 2671 | 4129690 |
| 272 | 2017-08-31 | 1540 | -40 | 1565 | 1539 | 1580 | 35 | 3750 | 5811580 |
| 273 | 2017-08-30 | 1580 | -6 | 1585 | 1569 | 1586 | 33 | 4915 | 7773420 |
| 274 | 2017-08-28 | 1586 | -7 | 1605 | 1581 | 1593 | 22 | 2722 | 4323790 |
| 275 | 2017-08-27 | 1593 | -17 | 1628 | 1593 | 1610 | 24 | 2536 | 4068820 |
| 276 | 2017-08-24 | 1610 | 25 | 1610 | 1580 | 1585 | 22 | 3428 | 5450070 |
| 277 | 2017-08-23 | 1585 | 5 | 1585 | 1579 | 1580 | 16 | 1299 | 2053220 |
| 278 | 2017-08-22 | 1580 | 5 | 1630 | 1554 | 1575 | 51 | 4667 | 7427790 |
| 279 | 2017-08-21 | 1575 | -15 | 1590 | 1575 | 1590 | 27 | 4333 | 6849840 |
| 280 | 2017-08-20 | 1590 | -10 | 1600 | 1570 | 1600 | 42 | 5538 | 8797440 |
| 281 | 2017-08-17 | 1600 | -12 | 1610 | 1590 | 1612 | 36 | 2741 | 4385490 |
| 282 | 2017-08-16 | 1612 | 1 | 1630 | 1605 | 1611 | 18 | 2372 | 3834000 |
| 283 | 2017-08-15 | 1611 | -14 | 1620 | 1600 | 1625 | 14 | 2104 | 3395140 |
| 284 | 2017-08-13 | 1625 | -10 | 1641 | 1620 | 1635 | 22 | 1754 | 2862860 |
| 285 | 2017-08-10 | 1635 | 13 | 1650 | 1605 | 1622 | 38 | 6000 | 9741310 |
| 286 | 2017-08-09 | 1622 | 6 | 1660 | 1600 | 1616 | 31 | 3434 | 5615590 |
| 287 | 2017-08-07 | 1616 | -22 | 1635 | 1612 | 1638 | 36 | 3876 | 6294610 |
| 288 | 2017-08-06 | 1638 | -17 | 1655 | 1620 | 1655 | 50 | 4690 | 7654010 |
| 289 | 2017-08-03 | 1655 | -14 | 1668 | 1655 | 1669 | 38 | 5024 | 8347480 |
| 290 | 2017-08-02 | 1669 | 14 | 1680 | 1650 | 1655 | 40 | 6936 | 11535600 |
| 291 | 2017-08-01 | 1655 | -35 | 1700 | 1655 | 1690 | 53 | 4662 | 7807800 |
| 292 | 2017-07-31 | 1690 | 6 | 1700 | 1674 | 1684 | 50 | 5185 | 8756360 |
| 293 | 2017-07-30 | 1684 | -2 | 1699 | 1633 | 1686 | 76 | 11108 | 18704700 |
| 294 | 2017-07-27 | 1686 | -33 | 1745 | 1680 | 1719 | 139 | 18488 | 31484200 |
| 295 | 2017-07-26 | 1719 | 50 | 1729 | 1650 | 1669 | 203 | 22047 | 37442000 |
| 296 | 2017-07-25 | 1669 | 11 | 1672 | 1600 | 1658 | 47 | 6465 | 10652800 |
| 297 | 2017-07-24 | 1658 | 8 | 1669 | 1617 | 1650 | 84 | 13376 | 22156800 |
| 298 | 2017-07-23 | 1650 | 44 | 1664 | 1600 | 1606 | 79 | 11339 | 18543600 |
| 299 | 2017-07-20 | 1606 | 6 | 1612 | 1600 | 1600 | 50 | 7185 | 11529700 |
| 300 | 2017-07-19 | 1600 | 46 | 1639 | 1558 | 1554 | 81 | 10611 | 16981800 |
| 301 | 2017-07-18 | 1554 | 53 | 1563 | 1520 | 1501 | 88 | 15374 | 23726100 |
| 302 | 2017-07-17 | 1501 | 7 | 1509 | 1495 | 1494 | 16 | 2422 | 3638080 |
| 303 | 2017-07-16 | 1494 | -6 | 1494 | 1465 | 1500 | 8 | 430 | 638050 |
| 304 | 2017-07-13 | 1500 | 9 | 1500 | 1420 | 1491 | 24 | 2728 | 3974710 |
| 305 | 2017-07-12 | 1491 | -9 | 1500 | 1480 | 1500 | 14 | 954 | 1419790 |
| 306 | 2017-07-11 | 1500 | 17 | 1503 | 1500 | 1483 | 21 | 4194 | 6292460 |
| 307 | 2017-07-10 | 1483 | -17 | 1496 | 1480 | 1500 | 19 | 3255 | 4839510 |
| 308 | 2017-07-09 | 1500 | 5 | 1524 | 1421 | 1495 | 45 | 6282 | 9305690 |
| 309 | 2017-07-06 | 1495 | 36 | 1495 | 1450 | 1459 | 34 | 3660 | 5390100 |
| 310 | 2017-07-05 | 1459 | -3 | 1460 | 1434 | 1462 | 11 | 1150 | 1660870 |
| 311 | 2017-07-04 | 1462 | 27 | 1462 | 1415 | 1435 | 19 | 3002 | 4281890 |
| 312 | 2017-07-03 | 1435 | -15 | 1440 | 1430 | 1450 | 15 | 2528 | 3628720 |
| 313 | 2017-07-02 | 1450 | -9 | 1450 | 1435 | 1459 | 50 | 5416 | 7800240 |
| 314 | 2017-06-28 | 1459 | -1 | 1459 | 1440 | 1460 | 61 | 3077 | 4459970 |
| 315 | 2017-06-27 | 1460 | 10 | 1460 | 1440 | 1450 | 59 | 5531 | 8001810 |
| 316 | 2017-06-25 | 1450 | 11 | 1467 | 1450 | 1439 | 31 | 1693 | 2469440 |
| 317 | 2017-06-22 | 1439 | 4 | 1460 | 1439 | 1435 | 20 | 3558 | 5136810 |
| 318 | 2017-06-21 | 1435 | -14 | 1447 | 1430 | 1449 | 32 | 6377 | 9160850 |
| 319 | 2017-06-20 | 1449 | -1 | 1458 | 1426 | 1450 | 25 | 3065 | 4440130 |
| 320 | 2017-06-19 | 1450 | -18 | 1485 | 1427 | 1468 | 18 | 1667 | 2397240 |
| 321 | 2017-06-18 | 1468 | -17 | 1480 | 1456 | 1485 | 20 | 1667 | 2437660 |
| 322 | 2017-06-15 | 1485 | 25 | 1515 | 1460 | 1460 | 23 | 3095 | 4572630 |
| 323 | 2017-06-14 | 1460 | -39 | 1528 | 1450 | 1499 | 51 | 6270 | 9147720 |
| 324 | 2017-06-13 | 1499 | 26 | 1499 | 1444 | 1473 | 26 | 6201 | 9103150 |
| 325 | 2017-06-12 | 1473 | -13 | 1498 | 1428 | 1486 | 17 | 1705 | 2488280 |
| 326 | 2017-06-11 | 1486 | -20 | 1492 | 1463 | 1506 | 37 | 6500 | 9556240 |
| 327 | 2017-06-08 | 1506 | -18 | 1520 | 1500 | 1524 | 19 | 2426 | 3653840 |
| 328 | 2017-06-07 | 1524 | 0 | 1535 | 1500 | 1524 | 49 | 11968 | 18005400 |
| 329 | 2017-06-06 | 1524 | 29 | 1524 | 1496 | 1495 | 107 | 26310 | 39579900 |
| 330 | 2017-06-05 | 1495 | -5 | 1529 | 1490 | 1500 | 28 | 5944 | 8934130 |
| 331 | 2017-06-04 | 1500 | -14 | 1500 | 1485 | 1514 | 12 | 1953 | 2916330 |
| 332 | 2017-06-01 | 1514 | -16 | 1540 | 1505 | 1530 | 20 | 1884 | 2858000 |
| 333 | 2017-05-31 | 1530 | 31 | 1540 | 1450 | 1499 | 18 | 3117 | 4732450 |
| 334 | 2017-05-30 | 1499 | -21 | 1510 | 1470 | 1520 | 39 | 4574 | 6800270 |
| 335 | 2017-05-28 | 1520 | -31 | 1551 | 1515 | 1551 | 26 | 8587 | 13026700 |
| 336 | 2017-05-24 | 1551 | 6 | 1575 | 1520 | 1545 | 28 | 6121 | 9417530 |
| 337 | 2017-05-23 | 1545 | 15 | 1570 | 1530 | 1530 | 43 | 5047 | 7804600 |
| 338 | 2017-05-22 | 1530 | -10 | 1530 | 1520 | 1540 | 14 | 3152 | 4796830 |
| 339 | 2017-05-21 | 1540 | -23 | 1570 | 1520 | 1563 | 67 | 13557 | 20948900 |
| 340 | 2017-05-18 | 1563 | -2 | 1575 | 1551 | 1565 | 16 | 2260 | 3531640 |
| 341 | 2017-05-17 | 1565 | -8 | 1590 | 1565 | 1573 | 14 | 2187 | 3440670 |
| 342 | 2017-05-16 | 1573 | -12 | 1585 | 1560 | 1585 | 16 | 2945 | 4613010 |
| 343 | 2017-05-15 | 1585 | -15 | 1624 | 1585 | 1600 | 17 | 1470 | 2360130 |
| 344 | 2017-05-11 | 1600 | 0 | 1630 | 1590 | 1600 | 24 | 3230 | 5175880 |
| 345 | 2017-05-09 | 1600 | 50 | 1615 | 1551 | 1550 | 31 | 4165 | 6620450 |
| 346 | 2017-05-08 | 1550 | 0 | 1586 | 1525 | 1550 | 32 | 3082 | 4794160 |
| 347 | 2017-05-07 | 1550 | -55 | 1610 | 1547 | 1605 | 34 | 3252 | 5075610 |
| 348 | 2017-05-04 | 1605 | -37 | 1640 | 1601 | 1642 | 20 | 3644 | 5878420 |
| 349 | 2017-05-03 | 1642 | -9 | 1698 | 1642 | 1651 | 44 | 6251 | 10427400 |
| 350 | 2017-05-02 | 1651 | -18 | 1702 | 1640 | 1669 | 47 | 7236 | 12049500 |
| 351 | 2017-04-30 | 1669 | 9 | 1697 | 1631 | 1660 | 79 | 9910 | 16461800 |
| 352 | 2017-04-27 | 1960 | 39 | 1999 | 1850 | 1921 | 228 | 31215 | 60790300 |
| 353 | 2017-04-26 | 1921 | -14 | 1970 | 1921 | 1935 | 83 | 13632 | 26334400 |
| 354 | 2017-04-25 | 1935 | -5 | 1978 | 1911 | 1940 | 80 | 12855 | 24850600 |
| 355 | 2017-04-24 | 1940 | -21 | 1980 | 1924 | 1961 | 95 | 10686 | 20792700 |
| 356 | 2017-04-23 | 1961 | 81 | 2050 | 1880 | 1880 | 183 | 34428 | 67033400 |
| 357 | 2017-04-20 | 1880 | 20 | 1900 | 1830 | 1860 | 71 | 9872 | 18413200 |
| 358 | 2017-04-19 | 1860 | 109 | 1860 | 1780 | 1751 | 91 | 10730 | 19555300 |
| 359 | 2017-04-18 | 1751 | -36 | 1800 | 1720 | 1787 | 111 | 15652 | 27275600 |
| 360 | 2017-04-16 | 1787 | -101 | 1900 | 1781 | 1888 | 58 | 8454 | 15609400 |
| 361 | 2017-04-13 | 1888 | 38 | 1910 | 1815 | 1850 | 81 | 9812 | 18335900 |
| 362 | 2017-04-12 | 1850 | -79 | 1981 | 1850 | 1929 | 126 | 13203 | 25801000 |
| 363 | 2017-04-11 | 1929 | 15 | 1932 | 1862 | 1914 | 127 | 12785 | 24475700 |
| 364 | 2017-04-10 | 1914 | 99 | 1916 | 1815 | 1815 | 128 | 12903 | 24274500 |
| 365 | 2017-04-09 | 1815 | -29 | 1870 | 1815 | 1844 | 42 | 5267 | 9646440 |
| 366 | 2017-04-06 | 1844 | 19 | 1860 | 1805 | 1825 | 80 | 12446 | 22933600 |
| 367 | 2017-04-04 | 1825 | 10 | 1887 | 1760 | 1815 | 98 | 13210 | 24082200 |
| 368 | 2017-04-03 | 1815 | 94 | 1893 | 1755 | 1721 | 174 | 22867 | 42237300 |
| 369 | 2017-04-02 | 1721 | 156 | 1721 | 1596 | 1565 | 15 | 2236 | 3842250 |
| 370 | 2017-03-30 | 1565 | 45 | 1610 | 1480 | 1520 | 102 | 14666 | 22966800 |
| 371 | 2017-03-29 | 1520 | -70 | 1652 | 1520 | 1590 | 127 | 15789 | 25291000 |
| 372 | 2017-03-28 | 1590 | 102 | 1600 | 1487 | 1488 | 76 | 14680 | 22341300 |
| 373 | 2017-03-26 | 1488 | 59 | 1501 | 1457 | 1429 | 72 | 9617 | 14286700 |
| 374 | 2017-03-23 | 1429 | -1 | 1445 | 1400 | 1430 | 110 | 13953 | 19846900 |
| 375 | 2017-03-22 | 1430 | -16 | 1500 | 1410 | 1446 | 123 | 12474 | 18239500 |
| 376 | 2017-03-21 | 1446 | 100 | 1450 | 1300 | 1346 | 222 | 28532 | 39357900 |
| 377 | 2017-03-20 | 1346 | 122 | 1346 | 1245 | 1224 | 183 | 24214 | 31803500 |
| 378 | 2017-03-19 | 1224 | 84 | 1225 | 1130 | 1140 | 67 | 10639 | 12511400 |
| 379 | 2017-03-16 | 1140 | 0 | 1145 | 1130 | 1140 | 26 | 2481 | 2824550 |
| 380 | 2017-03-15 | 1140 | 18 | 1140 | 1117 | 1122 | 11 | 678 | 769351 |
| 381 | 2017-03-14 | 1122 | -3 | 1130 | 1116 | 1125 | 20 | 2142 | 2405630 |
| 382 | 2017-03-13 | 1125 | 14 | 1130 | 1105 | 1111 | 27 | 2202 | 2473810 |
| 383 | 2017-03-09 | 1111 | 4 | 1130 | 1111 | 1107 | 20 | 2145 | 2393970 |
| 384 | 2017-03-07 | 1107 | -15 | 1141 | 1070 | 1122 | 49 | 6520 | 7227530 |
| 385 | 2017-03-06 | 1122 | -17 | 1165 | 1110 | 1139 | 81 | 9118 | 10410500 |
| 386 | 2017-03-05 | 1139 | 67 | 1140 | 1080 | 1072 | 65 | 6481 | 7246640 |
| 387 | 2017-03-02 | 1072 | 12 | 1082 | 1050 | 1060 | 46 | 4471 | 4778340 |
| 388 | 2017-03-01 | 1060 | 35 | 1060 | 1006 | 1025 | 61 | 6778 | 7036710 |
| 389 | 2017-02-28 | 1025 | -11 | 1030 | 985 | 1036 | 51 | 5290 | 5310030 |
| 390 | 2017-02-26 | 1036 | -64 | 1079 | 1035 | 1100 | 35 | 4110 | 4283340 |
| 391 | 2017-02-23 | 1100 | 0 | 1111 | 1078 | 1100 | 50 | 2402 | 2604250 |
| 392 | 2017-02-22 | 1100 | -40 | 1153 | 1096 | 1140 | 56 | 5722 | 6349160 |
| 393 | 2017-02-21 | 1140 | -29 | 1238 | 1121 | 1169 | 109 | 12587 | 14718100 |
| 394 | 2017-02-20 | 1169 | 6 | 1233 | 1125 | 1163 | 144 | 18456 | 22104000 |
| 395 | 2017-02-19 | 1163 | 84 | 1163 | 1026 | 1079 | 88 | 10682 | 11790000 |
| 396 | 2017-02-16 | 1079 | 61 | 1084 | 975 | 1018 | 47 | 6151 | 6503270 |
| 397 | 2017-02-15 | 1018 | 88 | 1018 | 926 | 930 | 61 | 8298 | 7987850 |
| 398 | 2017-02-14 | 930 | -14 | 962 | 900 | 944 | 43 | 5782 | 5378130 |
| 399 | 2017-02-13 | 944 | 85 | 944 | 794 | 859 | 38 | 2888 | 2441000 |
| 400 | 2017-02-12 | 859 | -69 | 910 | 859 | 928 | 46 | 5868 | 5150440 |
| 401 | 2017-02-09 | 928 | -54 | 963 | 928 | 982 | 32 | 4137 | 3909700 |
| 402 | 2017-02-08 | 982 | -38 | 1010 | 971 | 1020 | 17 | 1099 | 1071820 |
| 403 | 2017-02-07 | 1020 | -39 | 1051 | 1009 | 1059 | 34 | 1558 | 1593820 |
| 404 | 2017-02-06 | 1059 | -40 | 1080 | 1059 | 1099 | 6 | 350 | 372920 |
| 405 | 2017-02-05 | 1099 | -31 | 1153 | 1078 | 1130 | 31 | 917 | 1023020 |
| 406 | 2017-02-02 | 1130 | -10 | 1181 | 1130 | 1140 | 19 | 1417 | 1653710 |
| 407 | 2017-02-01 | 1140 | 54 | 1140 | 1090 | 1086 | 28 | 2808 | 3141010 |
| 408 | 2017-01-31 | 1086 | -84 | 1167 | 1054 | 1170 | 45 | 4470 | 4849670 |
| 409 | 2017-01-30 | 1170 | -46 | 1217 | 1170 | 1216 | 6 | 101 | 122207 |
| 410 | 2017-01-26 | 1216 | -8 | 1240 | 1136 | 1224 | 54 | 3021 | 3544430 |
| 411 | 2017-01-25 | 1224 | -21 | 1228 | 1177 | 1245 | 37 | 2922 | 3482940 |
| 412 | 2017-01-24 | 1245 | -25 | 1260 | 1230 | 1270 | 39 | 3975 | 4956840 |
| 413 | 2017-01-23 | 1270 | -15 | 1280 | 1262 | 1285 | 20 | 3513 | 4466990 |
| 414 | 2017-01-22 | 1285 | -24 | 1290 | 1285 | 1309 | 9 | 1020 | 1312250 |
| 415 | 2017-01-19 | 1309 | 4 | 1309 | 1281 | 1305 | 13 | 1816 | 2364920 |
| 416 | 2017-01-18 | 1305 | 15 | 1305 | 1268 | 1290 | 6 | 978 | 1270740 |
| 417 | 2017-01-17 | 1290 | 0 | 1310 | 1290 | 1290 | 5 | 1000 | 1300400 |
| 418 | 2017-01-16 | 1290 | -20 | 1315 | 1290 | 1310 | 15 | 2036 | 2646500 |
| 419 | 2017-01-15 | 1310 | -9 | 1330 | 1300 | 1319 | 14 | 1548 | 2035800 |
| 420 | 2017-01-12 | 1319 | -1 | 1328 | 1300 | 1320 | 17 | 2440 | 3224370 |
| 421 | 2017-01-11 | 1320 | -10 | 1335 | 1313 | 1330 | 12 | 994 | 1312000 |
| 422 | 2017-01-10 | 1330 | 10 | 1342 | 1325 | 1320 | 19 | 3007 | 4013020 |
| 423 | 2017-01-09 | 1320 | 15 | 1325 | 1310 | 1305 | 9 | 1090 | 1438780 |
| 424 | 2017-01-08 | 1305 | 5 | 1310 | 1300 | 1300 | 10 | 955 | 1244680 |
| 425 | 2017-01-05 | 1300 | -19 | 1335 | 1300 | 1319 | 37 | 5864 | 7703830 |
| 426 | 2017-01-04 | 1319 | 32 | 1324 | 1264 | 1287 | 13 | 2500 | 3251740 |
| 427 | 2017-01-03 | 1287 | -48 | 1342 | 1287 | 1335 | 49 | 4747 | 6232090 |
| 428 | 2017-01-02 | 1335 | 24 | 1363 | 1290 | 1311 | 39 | 5686 | 7560890 |
| 429 | 2017-01-01 | 1311 | 36 | 1311 | 1282 | 1275 | 28 | 2907 | 3768300 |
| 430 | 2016-12-29 | 1275 | 35 | 1325 | 1260 | 1240 | 36 | 8261 | 10623300 |
| 431 | 2016-12-28 | 1240 | 5 | 1288 | 1218 | 1235 | 24 | 2897 | 3590900 |
| 432 | 2016-12-27 | 1235 | -80 | 1290 | 1216 | 1315 | 52 | 10279 | 12662100 |
| 433 | 2016-12-26 | 1315 | -108 | 1423 | 1315 | 1423 | 15 | 888 | 1208220 |
| 434 | 2016-12-22 | 1850 | -65 | 1920 | 1850 | 1915 | 55 | 5118 | 9647760 |
| 435 | 2016-12-21 | 1915 | -84 | 2000 | 1900 | 1999 | 57 | 5370 | 10311600 |
| 436 | 2016-12-20 | 1999 | -11 | 2020 | 1960 | 2010 | 43 | 2081 | 4138070 |
| 437 | 2016-12-19 | 2010 | -20 | 2040 | 1991 | 2030 | 31 | 4213 | 8436420 |
| 438 | 2016-12-18 | 2030 | 1 | 2035 | 2010 | 2029 | 26 | 1980 | 4013030 |
| 439 | 2016-12-15 | 2029 | 21 | 2043 | 1971 | 2008 | 40 | 5193 | 10505700 |
| 440 | 2016-12-14 | 2008 | -42 | 2055 | 1975 | 2050 | 27 | 4226 | 8467130 |
| 441 | 2016-12-12 | 2050 | 20 | 2050 | 1951 | 2030 | 38 | 5123 | 10173600 |
| 442 | 2016-12-11 | 2030 | -29 | 2100 | 2011 | 2059 | 26 | 2781 | 5668950 |
| 443 | 2016-12-08 | 2059 | -16 | 2075 | 2000 | 2075 | 24 | 1996 | 4048550 |
| 444 | 2016-12-07 | 2075 | 42 | 2075 | 2020 | 2033 | 63 | 6271 | 12884000 |
| 445 | 2016-12-06 | 2033 | -17 | 2110 | 2008 | 2050 | 55 | 4645 | 9500240 |
| 446 | 2016-12-05 | 2050 | 39 | 2050 | 1962 | 2011 | 39 | 2690 | 5390860 |
| 447 | 2016-12-04 | 2011 | -100 | 2110 | 2000 | 2111 | 65 | 6758 | 13867500 |
| 448 | 2016-12-01 | 2111 | -4 | 2244 | 2100 | 2115 | 87 | 11407 | 24511400 |
| 449 | 2016-11-30 | 2115 | 65 | 2120 | 2000 | 2050 | 94 | 13382 | 27901300 |
| 450 | 2016-11-29 | 2050 | 60 | 2070 | 1870 | 1990 | 88 | 14098 | 28165500 |
| 451 | 2016-11-28 | 1990 | 15 | 2069 | 1778 | 1975 | 69 | 9833 | 18262800 |
| 452 | 2016-11-27 | 1975 | -65 | 2015 | 1845 | 2040 | 69 | 5995 | 11519900 |
| 453 | 2016-11-24 | 2040 | -40 | 2175 | 1966 | 2080 | 78 | 8888 | 18290300 |
| 454 | 2016-11-23 | 2080 | -190 | 2250 | 2080 | 2270 | 42 | 5263 | 11214200 |
| 455 | 2016-11-22 | 2270 | -40 | 2319 | 2270 | 2310 | 36 | 2837 | 6483020 |
| 456 | 2016-11-21 | 2310 | 9 | 2355 | 2220 | 2301 | 45 | 7676 | 17501300 |
| 457 | 2016-11-20 | 2301 | -149 | 2402 | 2226 | 2450 | 61 | 8426 | 19297300 |
| 458 | 2016-11-17 | 2450 | -28 | 2451 | 2400 | 2478 | 38 | 2923 | 7109760 |
| 459 | 2016-11-16 | 2478 | -32 | 2500 | 2478 | 2510 | 32 | 3485 | 8648140 |
| 460 | 2016-11-15 | 2510 | 2 | 2560 | 2510 | 2508 | 25 | 3142 | 7958340 |
| 461 | 2016-11-14 | 2508 | 8 | 2508 | 2486 | 2500 | 31 | 4518 | 11293400 |
| 462 | 2016-11-13 | 2500 | 0 | 2540 | 2500 | 2500 | 19 | 774 | 1948960 |
| 463 | 2016-11-10 | 2500 | 0 | 2550 | 2470 | 2500 | 34 | 4810 | 12012900 |
| 464 | 2016-11-09 | 2500 | -80 | 2575 | 2472 | 2580 | 31 | 4132 | 10376300 |
| 465 | 2016-11-08 | 2580 | -35 | 2599 | 2540 | 2615 | 35 | 4757 | 12238500 |
| 466 | 2016-11-07 | 2615 | 50 | 2720 | 2600 | 2565 | 74 | 7101 | 18654600 |
| 467 | 2016-11-03 | 2565 | 15 | 2565 | 2531 | 2550 | 29 | 4161 | 10605400 |
| 468 | 2016-10-27 | 2550 | -50 | 2575 | 2540 | 2600 | 15 | 2250 | 5745910 |
| 469 | 2016-10-26 | 2600 | 64 | 2600 | 2490 | 2536 | 49 | 4122 | 10396200 |
| 470 | 2016-10-25 | 2536 | -49 | 2551 | 2534 | 2585 | 26 | 2747 | 6982230 |
| 471 | 2016-10-24 | 2585 | -16 | 2629 | 2570 | 2601 | 47 | 7089 | 18312600 |
| 472 | 2016-10-23 | 2601 | 31 | 2630 | 2550 | 2570 | 50 | 6026 | 15554500 |
| 473 | 2016-10-20 | 2570 | 65 | 2570 | 2505 | 2505 | 34 | 5378 | 13605200 |
| 474 | 2016-10-19 | 2505 | 0 | 2510 | 2471 | 2505 | 33 | 4107 | 10274600 |
| 475 | 2016-10-18 | 2505 | -10 | 2520 | 2485 | 2515 | 37 | 2650 | 6609800 |
| 476 | 2016-10-17 | 2515 | 15 | 2549 | 2500 | 2500 | 13 | 1251 | 3135110 |
| 477 | 2016-10-16 | 2500 | -50 | 2515 | 2452 | 2550 | 14 | 3806 | 9456100 |
| 478 | 2016-10-06 | 2550 | 30 | 2570 | 2520 | 2520 | 89 | 12692 | 32379800 |
| 479 | 2016-10-05 | 2520 | 30 | 2520 | 2470 | 2490 | 64 | 5621 | 14022400 |
| 480 | 2016-10-04 | 2490 | 60 | 2519 | 2436 | 2430 | 81 | 10844 | 26928600 |
| 481 | 2016-10-03 | 2430 | 70 | 2430 | 2360 | 2360 | 17 | 1333 | 3181560 |
| 482 | 2016-10-02 | 2360 | 20 | 2388 | 2307 | 2340 | 30 | 1417 | 3308050 |
| 483 | 2016-09-29 | 2340 | 12 | 2355 | 2300 | 2328 | 42 | 2932 | 6835800 |
| 484 | 2016-09-28 | 2328 | 7 | 2350 | 2310 | 2321 | 20 | 911 | 2108610 |
| 485 | 2016-09-27 | 2321 | -44 | 2370 | 2310 | 2365 | 15 | 1564 | 3662730 |
| 486 | 2016-09-26 | 2365 | 65 | 2428 | 2320 | 2300 | 15 | 1974 | 4653900 |
| 487 | 2016-09-25 | 2300 | -100 | 2400 | 2280 | 2400 | 15 | 1574 | 3688550 |
| 488 | 2016-09-22 | 2400 | -11 | 2415 | 2366 | 2411 | 23 | 1594 | 3803880 |
| 489 | 2016-09-21 | 2411 | 21 | 2415 | 2345 | 2390 | 16 | 2364 | 5669840 |
| 490 | 2016-09-20 | 2390 | -80 | 2475 | 2390 | 2470 | 14 | 1666 | 4005720 |
| 491 | 2016-09-18 | 2470 | -10 | 2485 | 2445 | 2480 | 37 | 3719 | 9164850 |
| 492 | 2016-09-14 | 2480 | -5 | 2510 | 2450 | 2485 | 45 | 6569 | 16352800 |
| 493 | 2016-09-12 | 2485 | 21 | 2495 | 2460 | 2464 | 24 | 3572 | 8874470 |
| 494 | 2016-09-11 | 2464 | 14 | 2490 | 2420 | 2450 | 36 | 3153 | 7742980 |
| 495 | 2016-09-08 | 2450 | 10 | 2450 | 2412 | 2440 | 32 | 3858 | 9418050 |
| 496 | 2016-09-07 | 2440 | 40 | 2461 | 2399 | 2400 | 26 | 3199 | 7783150 |
| 497 | 2016-09-06 | 2400 | -15 | 2455 | 2382 | 2415 | 35 | 3651 | 8888770 |
| 498 | 2016-09-05 | 2415 | 10 | 2425 | 2400 | 2405 | 18 | 2648 | 6394720 |
| 499 | 2016-09-04 | 2405 | 15 | 2405 | 2375 | 2390 | 35 | 4287 | 10280800 |
| 500 | 2016-09-01 | 2390 | 0 | 2410 | 2343 | 2390 | 25 | 1977 | 4693060 |
| 501 | 2016-08-31 | 2390 | 90 | 2400 | 2300 | 2300 | 17 | 3338 | 7822360 |
| 502 | 2016-08-30 | 2300 | 10 | 2310 | 2280 | 2290 | 8 | 911 | 2090960 |
| 503 | 2016-08-29 | 2290 | -95 | 2385 | 2290 | 2385 | 27 | 4472 | 10407500 |
| 504 | 2016-08-28 | 2385 | 25 | 2412 | 2325 | 2360 | 49 | 5708 | 13587300 |
| 505 | 2016-08-24 | 2360 | 205 | 2370 | 2160 | 2155 | 62 | 10023 | 22967400 |
| 506 | 2016-08-23 | 2155 | 5 | 2236 | 2107 | 2150 | 37 | 3849 | 8317640 |
| 507 | 2016-08-22 | 2150 | -122 | 2250 | 2125 | 2272 | 33 | 3723 | 8174800 |
| 508 | 2016-08-21 | 2272 | -26 | 2340 | 2272 | 2298 | 11 | 845 | 1937030 |
| 509 | 2016-08-17 | 2298 | 69 | 2316 | 2270 | 2229 | 40 | 3192 | 7315990 |
| 510 | 2016-08-16 | 2229 | 74 | 2270 | 2155 | 2155 | 32 | 3982 | 8834560 |
| 511 | 2016-08-15 | 2155 | -50 | 2230 | 2100 | 2205 | 44 | 4809 | 10478400 |
| 512 | 2016-08-14 | 2205 | -118 | 2340 | 2205 | 2323 | 42 | 3681 | 8459690 |
| 513 | 2016-08-11 | 2323 | -72 | 2365 | 2320 | 2395 | 20 | 2465 | 5764510 |
| 514 | 2016-08-10 | 2395 | 95 | 2395 | 2204 | 2300 | 58 | 11178 | 25410100 |
| 515 | 2016-08-09 | 2300 | 200 | 2300 | 2142 | 2100 | 7 | 710 | 1588790 |
| 516 | 2016-08-08 | 2100 | -150 | 2250 | 2100 | 2250 | 22 | 2288 | 4872300 |
| 517 | 2016-08-07 | 2250 | -55 | 2400 | 2246 | 2305 | 31 | 4502 | 10421800 |
| 518 | 2016-08-04 | 2305 | -70 | 2340 | 2290 | 2375 | 45 | 4779 | 11049000 |
| 519 | 2016-08-03 | 2375 | -30 | 2401 | 2343 | 2405 | 17 | 3278 | 7776390 |
| 520 | 2016-08-02 | 2405 | -10 | 2450 | 2400 | 2415 | 20 | 3578 | 8700020 |
| 521 | 2016-08-01 | 2415 | -60 | 2495 | 2415 | 2475 | 27 | 5376 | 13170500 |
| 522 | 2016-07-31 | 2475 | -35 | 2550 | 2475 | 2510 | 29 | 4471 | 11211600 |
| 523 | 2016-07-28 | 2510 | -6 | 2550 | 2500 | 2516 | 35 | 2979 | 7513400 |
| 524 | 2016-07-27 | 2516 | -50 | 2590 | 2516 | 2566 | 38 | 4431 | 11276700 |
| 525 | 2016-07-26 | 2566 | 36 | 2566 | 2520 | 2530 | 76 | 14164 | 36057700 |
| 526 | 2016-07-25 | 2530 | 98 | 2530 | 2432 | 2432 | 85 | 11736 | 29265500 |
| 527 | 2016-07-21 | 2432 | 72 | 2470 | 2400 | 2360 | 38 | 8095 | 19723300 |
| 528 | 2016-07-20 | 2360 | -45 | 2410 | 2360 | 2405 | 17 | 4064 | 9690920 |
| 529 | 2016-07-19 | 2405 | -15 | 2540 | 2310 | 2420 | 52 | 9777 | 23468900 |
| 530 | 2016-07-18 | 2420 | 220 | 2420 | 2178 | 2200 | 36 | 5908 | 13958500 |
| 531 | 2016-07-17 | 2200 | 0 | 2240 | 2161 | 2200 | 25 | 2139 | 4689470 |
| 532 | 2016-07-14 | 2200 | -64 | 2300 | 2200 | 2264 | 9 | 1000 | 2232800 |
| 533 | 2016-07-13 | 2264 | -36 | 2310 | 2210 | 2300 | 50 | 9499 | 21311900 |
| 534 | 2016-07-12 | 2300 | -19 | 2402 | 2130 | 2319 | 46 | 6582 | 14844700 |
| 535 | 2016-07-11 | 2319 | -96 | 2415 | 2319 | 2415 | 15 | 3012 | 7171750 |
| 536 | 2016-07-10 | 2415 | -70 | 2525 | 2405 | 2485 | 19 | 3450 | 8502750 |
| 537 | 2016-07-06 | 2485 | -15 | 2500 | 2480 | 2500 | 22 | 4429 | 11032200 |
| 538 | 2016-07-05 | 2500 | -30 | 2529 | 2500 | 2530 | 13 | 1970 | 4934730 |
| 539 | 2016-07-04 | 2530 | 7 | 2540 | 2490 | 2523 | 24 | 5372 | 13527700 |
| 540 | 2016-07-03 | 2523 | -42 | 2555 | 2480 | 2565 | 47 | 8802 | 22167900 |
| 541 | 2016-06-30 | 2565 | -5 | 2600 | 2555 | 2570 | 26 | 6394 | 16408800 |
| 542 | 2016-06-29 | 2570 | 100 | 2600 | 2454 | 2470 | 50 | 11783 | 30040300 |
| 543 | 2016-06-28 | 2470 | 25 | 2498 | 2430 | 2445 | 47 | 8584 | 21225100 |
| 544 | 2016-06-27 | 2445 | -7 | 2500 | 2425 | 2452 | 51 | 11614 | 28485000 |
| 545 | 2016-06-26 | 2452 | -38 | 2514 | 2452 | 2490 | 53 | 9495 | 23570700 |
| 546 | 2016-06-23 | 2490 | 10 | 2645 | 2490 | 2480 | 89 | 20984 | 53571300 |
| 547 | 2016-06-22 | 2480 | 140 | 2490 | 2362 | 2340 | 87 | 14539 | 35117900 |
| 548 | 2016-06-21 | 2340 | 10 | 2350 | 2302 | 2330 | 66 | 12338 | 28793400 |
| 549 | 2016-06-20 | 2330 | 14 | 2360 | 2272 | 2316 | 91 | 18001 | 41795100 |
| 550 | 2016-06-19 | 2316 | -84 | 2414 | 2259 | 2400 | 88 | 17948 | 42281100 |
| 551 | 2016-06-16 | 2400 | 85 | 2460 | 2270 | 2315 | 95 | 18346 | 43983500 |
| 552 | 2016-06-15 | 2315 | 195 | 2320 | 2140 | 2120 | 93 | 23562 | 52531700 |
| 553 | 2016-06-14 | 2120 | 127 | 2172 | 2030 | 1993 | 69 | 17157 | 36519600 |
| 554 | 2016-06-13 | 1993 | -26 | 2060 | 1990 | 2019 | 60 | 10803 | 21713400 |
| 555 | 2016-06-12 | 2019 | -36 | 2136 | 1965 | 2055 | 70 | 11173 | 23213700 |
| 556 | 2016-06-09 | 2055 | 85 | 2101 | 1980 | 1970 | 79 | 11547 | 23565400 |
| 557 | 2016-06-08 | 1970 | 90 | 2005 | 1900 | 1880 | 61 | 10916 | 21324000 |
| 558 | 2016-06-07 | 1880 | 33 | 1880 | 1850 | 1847 | 36 | 6532 | 12248000 |
| 559 | 2016-06-06 | 1847 | 37 | 1870 | 1825 | 1810 | 41 | 7522 | 13820600 |
| 560 | 2016-06-05 | 1810 | -16 | 1850 | 1800 | 1826 | 62 | 13133 | 23914600 |
| 561 | 2016-06-02 | 1826 | 1 | 1840 | 1801 | 1825 | 38 | 6955 | 12642700 |
| 562 | 2016-06-01 | 1825 | -20 | 1860 | 1810 | 1845 | 17 | 4323 | 7942620 |
| 563 | 2016-05-31 | 1845 | 0 | 1870 | 1790 | 1845 | 23 | 5038 | 9343800 |
| 564 | 2016-05-30 | 1845 | 35 | 1881 | 1800 | 1810 | 60 | 14916 | 27467400 |
| 565 | 2016-05-29 | 1810 | 60 | 1874 | 1740 | 1750 | 133 | 37420 | 67681000 |
| 566 | 2016-05-26 | 1750 | 50 | 1765 | 1670 | 1700 | 41 | 11028 | 18950000 |
| 567 | 2016-05-25 | 1700 | -25 | 1720 | 1660 | 1725 | 31 | 6266 | 10592500 |
| 568 | 2016-05-24 | 1725 | -45 | 1805 | 1700 | 1770 | 22 | 4661 | 8112370 |
| 569 | 2016-05-23 | 1770 | -45 | 1875 | 1706 | 1815 | 49 | 11396 | 20326500 |
| 570 | 2016-05-22 | 1815 | 165 | 1815 | 1680 | 1650 | 56 | 9415 | 16478000 |
| 571 | 2016-05-19 | 1650 | 29 | 1683 | 1610 | 1621 | 51 | 7100 | 11647100 |
| 572 | 2016-05-18 | 1621 | 18 | 1622 | 1600 | 1603 | 27 | 5816 | 9375250 |
| 573 | 2016-05-17 | 1603 | 37 | 1605 | 1595 | 1566 | 21 | 6101 | 9770820 |
| 574 | 2016-05-16 | 1566 | -34 | 1600 | 1566 | 1600 | 19 | 4335 | 6816960 |
| 575 | 2016-05-15 | 1600 | 20 | 1630 | 1570 | 1580 | 32 | 8801 | 13976100 |
| 576 | 2016-05-12 | 1580 | 5 | 1603 | 1580 | 1575 | 54 | 13933 | 22237800 |
| 577 | 2016-05-11 | 1575 | 75 | 1620 | 1530 | 1500 | 67 | 16230 | 25458500 |
| 578 | 2016-05-10 | 1500 | 80 | 1505 | 1448 | 1420 | 28 | 6077 | 9031080 |
| 579 | 2016-05-09 | 1420 | 41 | 1420 | 1370 | 1379 | 35 | 8946 | 12524700 |
| 580 | 2016-05-08 | 1379 | -1 | 1379 | 1357 | 1380 | 8 | 1640 | 2245870 |
| 581 | 2016-05-05 | 1380 | 5 | 1380 | 1370 | 1375 | 13 | 1799 | 2478200 |
| 582 | 2016-05-04 | 1375 | 5 | 1375 | 1345 | 1370 | 13 | 8000 | 10946300 |
| 583 | 2016-05-03 | 1370 | 20 | 1380 | 1370 | 1350 | 14 | 2481 | 3409500 |
| 584 | 2016-05-02 | 1350 | -11 | 1350 | 1335 | 1361 | 4 | 892 | 1202210 |
| 585 | 2016-04-28 | 1361 | 6 | 1361 | 1335 | 1355 | 8 | 2445 | 3282600 |
| 586 | 2016-04-27 | 1355 | 6 | 1365 | 1350 | 1349 | 4 | 276 | 374430 |
| 587 | 2016-04-26 | 1349 | -50 | 1385 | 1349 | 1399 | 5 | 2500 | 3442600 |
| 588 | 2016-04-25 | 1399 | 27 | 1399 | 1390 | 1372 | 5 | 935 | 1306290 |
| 589 | 2016-04-24 | 1372 | -27 | 1395 | 1372 | 1399 | 6 | 1410 | 1943550 |
| 590 | 2016-04-21 | 1399 | 19 | 1399 | 1399 | 1380 | 1 | 25 | 34975 |
| 591 | 2016-04-20 | 1380 | -8 | 1415 | 1380 | 1388 | 23 | 3256 | 4514240 |
| 592 | 2016-04-19 | 1388 | 6 | 1388 | 1370 | 1382 | 11 | 3448 | 4738050 |
| 593 | 2016-04-18 | 1382 | 62 | 1412 | 1346 | 1320 | 27 | 3502 | 4801570 |
| 594 | 2016-04-17 | 1320 | 60 | 1320 | 1225 | 1260 | 16 | 2615 | 3302740 |
| 595 | 2016-04-14 | 1260 | 0 | 1260 | 1260 | 1260 | 1 | 50 | 63000 |
| 596 | 2016-04-12 | 1260 | 1 | 1280 | 1260 | 1259 | 2 | 200 | 254000 |
| 597 | 2016-04-11 | 1259 | 24 | 1259 | 1259 | 1235 | 1 | 50 | 62950 |
| 598 | 2016-04-10 | 1235 | -35 | 1274 | 1235 | 1270 | 15 | 1364 | 1710480 |
| 599 | 2016-04-06 | 1270 | 10 | 1285 | 1263 | 1260 | 13 | 2229 | 2840150 |
| 600 | 2016-04-05 | 1260 | 50 | 1262 | 1200 | 1210 | 16 | 4096 | 5099560 |
| 601 | 2016-04-04 | 1210 | 50 | 1210 | 1180 | 1160 | 6 | 2351 | 2833080 |
| 602 | 2016-04-03 | 1160 | -15 | 1181 | 1152 | 1175 | 14 | 1855 | 2164120 |
| 603 | 2016-03-31 | 1175 | -11 | 1175 | 1151 | 1186 | 12 | 1402 | 1635640 |
| 604 | 2016-03-30 | 1186 | 6 | 1203 | 1180 | 1180 | 5 | 956 | 1138040 |
| 605 | 2016-03-29 | 1180 | -20 | 1205 | 1176 | 1200 | 13 | 1209 | 1442280 |
| 606 | 2016-03-28 | 1200 | -30 | 1215 | 1200 | 1230 | 7 | 944 | 1139700 |
| 607 | 2016-03-27 | 1230 | -20 | 1275 | 1225 | 1250 | 18 | 6231 | 7727590 |
| 608 | 2016-03-24 | 1250 | -6 | 1280 | 1250 | 1256 | 43 | 10820 | 13761800 |
| 609 | 2016-03-23 | 1570 | -25 | 1625 | 1565 | 1595 | 97 | 15982 | 25278100 |
| 610 | 2016-03-21 | 1595 | -49 | 1650 | 1590 | 1644 | 82 | 10803 | 17390400 |
| 611 | 2016-03-20 | 1644 | -4 | 1680 | 1630 | 1648 | 54 | 5924 | 9767470 |
| 612 | 2016-03-17 | 1648 | 83 | 1651 | 1596 | 1565 | 126 | 19812 | 32421900 |
| 613 | 2016-03-16 | 1565 | 64 | 1566 | 1500 | 1501 | 50 | 9459 | 14590500 |
| 614 | 2016-03-15 | 1501 | 3 | 1520 | 1496 | 1498 | 55 | 10353 | 15589400 |
| 615 | 2016-03-14 | 1498 | -62 | 1600 | 1413 | 1560 | 82 | 17459 | 26294200 |
| 616 | 2016-03-13 | 1560 | 61 | 1648 | 1480 | 1499 | 103 | 21081 | 32471400 |
| 617 | 2016-03-10 | 1499 | 136 | 1499 | 1390 | 1363 | 115 | 31387 | 46489600 |
| 618 | 2016-03-06 | 1363 | 123 | 1363 | 1250 | 1240 | 94 | 26222 | 34769400 |
| 619 | 2016-03-03 | 1240 | 22 | 1250 | 1217 | 1218 | 33 | 7982 | 9865480 |
| 620 | 2016-03-02 | 1218 | 44 | 1244 | 1175 | 1174 | 31 | 5892 | 7142080 |
| 621 | 2016-03-01 | 1174 | 7 | 1185 | 1140 | 1167 | 26 | 8190 | 9459890 |
| 622 | 2016-02-29 | 1167 | 36 | 1175 | 1140 | 1131 | 18 | 3085 | 3584820 |
| 623 | 2016-02-28 | 1131 | 1 | 1140 | 1130 | 1130 | 6 | 919 | 1042250 |
| 624 | 2016-02-25 | 1130 | 8 | 1130 | 1130 | 1122 | 1 | 300 | 339000 |
| 625 | 2016-02-24 | 1122 | -13 | 1140 | 1114 | 1135 | 16 | 4048 | 4530820 |
| 626 | 2016-02-23 | 1135 | -35 | 1150 | 1125 | 1170 | 13 | 4435 | 5036940 |
| 627 | 2016-02-22 | 1170 | -15 | 1179 | 1170 | 1185 | 4 | 837 | 982064 |
| 628 | 2016-02-21 | 1185 | -5 | 1199 | 1180 | 1190 | 16 | 1655 | 1961380 |
| 629 | 2016-02-17 | 1190 | 0 | 1213 | 1183 | 1190 | 18 | 4019 | 4783190 |
| 630 | 2016-02-16 | 1190 | 0 | 1205 | 1170 | 1190 | 15 | 2590 | 3089430 |
| 631 | 2016-02-15 | 1190 | -5 | 1195 | 1172 | 1195 | 23 | 10834 | 12903500 |
| 632 | 2016-02-14 | 1195 | -28 | 1200 | 1188 | 1223 | 27 | 14042 | 16792100 |
| 633 | 2016-02-11 | 1223 | 33 | 1254 | 1200 | 1190 | 30 | 6787 | 8323690 |
| 634 | 2016-02-08 | 1190 | 41 | 1217 | 1140 | 1149 | 64 | 25912 | 30262500 |
| 635 | 2016-02-07 | 1149 | 49 | 1157 | 1100 | 1100 | 68 | 19085 | 21522600 |
| 636 | 2016-02-04 | 1100 | 46 | 1100 | 1061 | 1054 | 43 | 12774 | 13830200 |
| 637 | 2016-02-03 | 1054 | 17 | 1060 | 1005 | 1037 | 19 | 7849 | 7995200 |
| 638 | 2016-02-02 | 1037 | 2 | 1037 | 1017 | 1035 | 7 | 627 | 643064 |
| 639 | 2016-02-01 | 1035 | 5 | 1040 | 1020 | 1030 | 8 | 2420 | 2484600 |
| 640 | 2016-01-31 | 1030 | 5 | 1030 | 1025 | 1025 | 9 | 1933 | 1989490 |
| 641 | 2016-01-28 | 1025 | -5 | 1050 | 1025 | 1030 | 3 | 555 | 572373 |
| 642 | 2016-01-27 | 1030 | -17 | 1060 | 1030 | 1047 | 6 | 2294 | 2394740 |
| 643 | 2016-01-26 | 1047 | 7 | 1068 | 1032 | 1040 | 9 | 3304 | 3447850 |
| 644 | 2016-01-25 | 1040 | 12 | 1081 | 1040 | 1028 | 29 | 6159 | 6483680 |
| 645 | 2016-01-24 | 1028 | -2 | 1028 | 1010 | 1030 | 9 | 2122 | 2163750 |
| 646 | 2016-01-21 | 1030 | -8 | 1079 | 1030 | 1038 | 21 | 4070 | 4214280 |
| 647 | 2016-01-20 | 1038 | -2 | 1038 | 1000 | 1040 | 36 | 8174 | 8280940 |
| 648 | 2016-01-19 | 1040 | 40 | 1040 | 985 | 1000 | 7 | 1273 | 1276240 |
| 649 | 2016-01-18 | 1000 | 2 | 1030 | 995 | 998 | 25 | 7167 | 7189770 |
| 650 | 2016-01-17 | 998 | 6 | 1007 | 990 | 992 | 23 | 3290 | 3280170 |
| 651 | 2016-01-14 | 992 | -8 | 1004 | 990 | 1000 | 22 | 4902 | 4893270 |
| 652 | 2016-01-13 | 1000 | 29 | 1000 | 980 | 971 | 10 | 3224 | 3201270 |
| 653 | 2016-01-12 | 971 | -19 | 987 | 971 | 990 | 28 | 10282 | 10038600 |
| 654 | 2016-01-11 | 990 | 0 | 1009 | 990 | 990 | 17 | 5331 | 5308880 |
| 655 | 2016-01-10 | 990 | -55 | 1050 | 990 | 1045 | 52 | 11771 | 11962300 |
| 656 | 2016-01-07 | 1045 | -5 | 1097 | 1045 | 1050 | 54 | 16058 | 17098800 |
| 657 | 2016-01-06 | 1050 | 0 | 1062 | 1021 | 1050 | 41 | 11972 | 12513600 |
| 658 | 2016-01-05 | 1050 | -25 | 1062 | 1020 | 1075 | 27 | 7624 | 8011460 |
| 659 | 2016-01-04 | 1075 | 23 | 1075 | 1011 | 1052 | 57 | 10540 | 11093900 |
| 660 | 2016-01-03 | 1052 | 67 | 1052 | 1004 | 985 | 46 | 8919 | 9163440 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2018-11 | 4 | 4 |
| 2 | 2018-10 | 5 | 13 |
| 3 | 2018-09 | 8 | 11 |
| 4 | 2018-08 | 9 | 11 |
| 5 | 2018-07 | 7 | 15 |
| 6 | 2018-06 | 7 | 12 |
| 7 | 2018-05 | 11 | 10 |
| 8 | 2018-04 | 12 | 9 |
| 9 | 2018-03 | 5 | 12 |
| 10 | 2018-02 | 7 | 11 |
| 11 | 2018-01 | 8 | 10 |
| 12 | 2017-12 | 4 | 14 |
| 13 | 2017-11 | 9 | 13 |
| 14 | 2017-10 | 7 | 9 |
| 15 | 2017-09 | 7 | 7 |
| 16 | 2017-08 | 7 | 13 |
| 17 | 2017-07 | 14 | 8 |
| 18 | 2017-06 | 6 | 13 |
| 19 | 2017-05 | 4 | 14 |
| 20 | 2017-04 | 12 | 7 |
| 21 | 2017-03 | 12 | 7 |
| 22 | 2017-02 | 6 | 13 |
| 23 | 2017-01 | 8 | 14 |
| 24 | 2016-12 | 7 | 12 |
| 25 | 2016-11 | 8 | 11 |
| 26 | 2016-10 | 9 | 6 |
| 27 | 2016-09 | 10 | 8 |
| 28 | 2016-08 | 9 | 12 |
| 29 | 2016-07 | 5 | 14 |
| 30 | 2016-06 | 14 | 8 |
| 31 | 2016-05 | 15 | 7 |
| 32 | 2016-04 | 12 | 6 |
| 33 | 2016-03 | 10 | 9 |
| 34 | 2016-02 | 10 | 8 |
| 35 | 2016-01 | 9 | 12 |
| S.N | Total | 297 | 363 |
Company Reports
| S.N | Company | Fiscal Year | Trading Price |
Paid Up Capital (Rs in '000') |
Reserve and Surplus (Rs in '000') |
Published EPS(Existing) |
Simple EPS |
PE Ratio | Current PE Ratio |
Net worth | NPL | Net Profit | # |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2074/2075 | 660 | 641,421 | 160,457 | 42.93 | 42.93 | - | 15.35 | - | 275,365 | ||
| 2 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2074/2075 | 660 | 641,421 | 120,711 | 37.5 | 37.69 | 22.24 | 17.37 | 207.16 | 180,420 | ||
| 3 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2074/2075 | 660 | 641,421 | 79,046 | 27.38 | 27.39 | 77.41 | 24.44 | 192.73 | 87,828 | ||
| 4 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2074/2075 | 660 | 534,518 | 165,357 | 30.83 | 30.84 | 190.14 | 21.29 | 222.63 | 41,206 | ||
| 5 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2073/2074 | 660 | 533,682.5 | 144,102.71 | 41.47 | 41.47 | 36.17 | 16.1 | 214.49 | 221,312.75 | ||
| 6 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2073/2074 | 660 | 448,305 | 107,539.39 | 41.66 | 41.86 | 60.43 | 15.71 | 218.17 | 140,060.91 | ||
| 7 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2073/2074 | 660 | 344,850 | 185,491.61 | 24.18 | 48.36 | 54.55 | 13.75 | 267.18 | 83,388.07 | ||
| 8 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2073/2074 | 660 | 344,850 | 165,078.23 | 11.03 | 44.11 | 226.65 | 15 | 254.03 | 38,025 | ||
| 9 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2072/2073 | 660 | 344,850 | 162,860.41 | 58.01 | 58.02 | 37.92 | 11.38 | 248.63 | 200,066.42 | ||
| 10 | Siddhartha Insurance Ltd.(SIL) | 3rd Quarter 2072/2073 | 660 | 275,880 | 231,374.92 | 57.71 | 58.66 | 28.78 | 11.19 | 282.06 | 120,775.67 | ||
| 11 | Siddhartha Insurance Ltd.(SIL) | 2nd Quarter 2072/2073 | 660 | 275,880 | 201,437.01 | 22.07 | 44.15 | 44.95 | 15 | 260.35 | 60,899.84 | ||
| 12 | Siddhartha Insurance Ltd.(SIL) | 1st Quarter 2072/2073 | 660 | 275,880 | 178,802.11 | 10.42 | 41.69 | 64.97 | 15.71 | 245.63 | 28,755.15 | ||
| 13 | Siddhartha Insurance Ltd.(SIL) | 4th Quarter 2071/2072 | 660 | 275,880 | 141,735.64 | 58.55 | 58.55 | 11.08 | 11.19 | 235.21 | 161,526.82 |