Nepal Stock Information
Stock Information and Tools
Shine Resunga Development Bank Ltd. (Based on 3rd Quarter 2075/2076)
(Category:Development Banks)
| 52 Week High | 308, Low 221 |
| Closing Avg | 246.24 |
| Weighted Avg | 245.5 |
| LTP | 253(3) |
| Listed Shares | 1,62,26,303 |
| Paid Up Capital | 1,62,26,30,300 |
| Market Capitalization | 4,08,90,28,356 |
| Net Profit | 310,903.51 |
| EPS(Published) | 25.55 |
| EPS(Normal) | 26 |
| PE | 9.2 |
| PE (current) | 9.73 |
| Bonus Last Year | 17.7 |
| Cash Dividend | 0.93 |
| Right Share |
| Net Worth | 139.59 |
Pivot
| S.N | Date | Price | Change | Max Price | Min Price | Prev Price | Transaction | Volume | Amount |
|---|---|---|---|---|---|---|---|---|---|
| 1 | 2019-07-23 | 253 | 3 | 253 | 253 | 250 | 1 | 195 | 49335 |
| 2 | 2019-07-22 | 250 | 3 | 252 | 250 | 247 | 7 | 908 | 228216 |
| 3 | 2019-07-21 | 247 | -5 | 251 | 247 | 252 | 9 | 938 | 233812 |
| 4 | 2019-07-18 | 252 | 3 | 253 | 249 | 249 | 7 | 6321 | 1582170 |
| 5 | 2019-07-17 | 249 | -3 | 252 | 249 | 252 | 23 | 2904 | 725543 |
| 6 | 2019-07-16 | 252 | 0 | 264 | 252 | 252 | 6 | 331 | 83965 |
| 7 | 2019-07-15 | 252 | 3 | 252 | 247 | 249 | 10 | 3431 | 859003 |
| 8 | 2019-07-14 | 249 | -2 | 253 | 249 | 251 | 17 | 7315 | 1840430 |
| 9 | 2019-07-11 | 251 | 0 | 252 | 249 | 251 | 8 | 12160 | 3046200 |
| 10 | 2019-07-10 | 251 | -2 | 253 | 250 | 253 | 6 | 436 | 109450 |
| 11 | 2019-07-09 | 253 | 1 | 253 | 248 | 252 | 7 | 907 | 228470 |
| 12 | 2019-07-08 | 252 | -2 | 252 | 249 | 254 | 4 | 2000 | 501700 |
| 13 | 2019-07-07 | 254 | 0 | 254 | 250 | 254 | 6 | 3066 | 774190 |
| 14 | 2019-07-04 | 254 | -1 | 256 | 253 | 255 | 24 | 8887 | 2267390 |
| 15 | 2019-07-03 | 255 | 2 | 256 | 253 | 253 | 15 | 9853 | 2505570 |
| 16 | 2019-07-02 | 253 | 5 | 255 | 251 | 248 | 10 | 3263 | 828711 |
| 17 | 2019-07-01 | 248 | -3 | 251 | 248 | 251 | 4 | 423 | 105892 |
| 18 | 2019-06-30 | 251 | -8 | 258 | 251 | 259 | 13 | 1106 | 279531 |
| 19 | 2019-06-27 | 259 | 5 | 259 | 252 | 254 | 22 | 5548 | 1425000 |
| 20 | 2019-06-26 | 254 | -1 | 255 | 252 | 255 | 27 | 4858 | 1229430 |
| 21 | 2019-06-25 | 255 | 3 | 256 | 250 | 252 | 22 | 6658 | 1693220 |
| 22 | 2019-06-24 | 252 | -1 | 255 | 251 | 253 | 8 | 7379 | 1862120 |
| 23 | 2019-06-23 | 253 | -8 | 256 | 253 | 261 | 15 | 3596 | 913794 |
| 24 | 2019-06-20 | 261 | 12 | 261 | 247 | 249 | 13 | 1868 | 470466 |
| 25 | 2019-06-19 | 249 | -4 | 252 | 249 | 253 | 10 | 1063 | 265575 |
| 26 | 2019-06-18 | 253 | 5 | 253 | 247 | 248 | 18 | 3740 | 935007 |
| 27 | 2019-06-17 | 248 | -7 | 252 | 248 | 255 | 14 | 1157 | 289388 |
| 28 | 2019-06-16 | 255 | -5 | 255 | 250 | 260 | 12 | 4043 | 1026300 |
| 29 | 2019-06-13 | 260 | 5 | 260 | 250 | 255 | 20 | 4927 | 1235510 |
| 30 | 2019-06-12 | 255 | 0 | 255 | 253 | 255 | 14 | 1729 | 439951 |
| 31 | 2019-06-11 | 255 | 0 | 260 | 255 | 255 | 10 | 4016 | 1025650 |
| 32 | 2019-06-10 | 255 | 0 | 260 | 255 | 255 | 11 | 2841 | 725065 |
| 33 | 2019-06-06 | 255 | -4 | 255 | 254 | 259 | 3 | 188 | 47852 |
| 34 | 2019-06-04 | 259 | 4 | 259 | 252 | 255 | 13 | 1935 | 491559 |
| 35 | 2019-06-03 | 255 | 0 | 257 | 252 | 255 | 15 | 2461 | 625511 |
| 36 | 2019-06-02 | 255 | -2 | 257 | 255 | 257 | 6 | 426 | 108916 |
| 37 | 2019-05-30 | 257 | -1 | 265 | 246 | 258 | 26 | 3890 | 1017070 |
| 38 | 2019-05-29 | 258 | 2 | 258 | 257 | 256 | 11 | 1516 | 390742 |
| 39 | 2019-05-28 | 256 | -1 | 258 | 253 | 257 | 10 | 4909 | 1260700 |
| 40 | 2019-05-27 | 257 | -3 | 265 | 256 | 260 | 7 | 1782 | 461580 |
| 41 | 2019-05-26 | 260 | -5 | 262 | 257 | 265 | 9 | 2682 | 690730 |
| 42 | 2019-05-23 | 265 | 5 | 265 | 255 | 260 | 26 | 8065 | 2083750 |
| 43 | 2019-05-22 | 260 | 1 | 260 | 259 | 259 | 3 | 1165 | 302800 |
| 44 | 2019-05-21 | 259 | -1 | 265 | 259 | 260 | 17 | 3100 | 808313 |
| 45 | 2019-05-20 | 260 | 0 | 264 | 256 | 260 | 22 | 2930 | 759940 |
| 46 | 2019-05-19 | 260 | -1 | 274 | 256 | 261 | 48 | 18094 | 4856820 |
| 47 | 2019-05-16 | 261 | 1 | 267 | 260 | 260 | 39 | 9515 | 2496960 |
| 48 | 2019-05-15 | 260 | 7 | 260 | 249 | 253 | 38 | 9613 | 2425160 |
| 49 | 2019-05-14 | 253 | -3 | 256 | 251 | 256 | 32 | 11752 | 2965430 |
| 50 | 2019-05-13 | 256 | 6 | 256 | 245 | 250 | 25 | 7730 | 1931720 |
| 51 | 2019-05-12 | 250 | 1 | 250 | 246 | 249 | 11 | 2194 | 542780 |
| 52 | 2019-05-09 | 249 | -1 | 250 | 249 | 250 | 16 | 3266 | 815634 |
| 53 | 2019-05-08 | 250 | -1 | 254 | 250 | 251 | 13 | 2213 | 554540 |
| 54 | 2019-05-07 | 251 | 0 | 254 | 251 | 251 | 18 | 4137 | 1045110 |
| 55 | 2019-05-06 | 251 | 1 | 252 | 247 | 250 | 14 | 1720 | 430980 |
| 56 | 2019-05-05 | 250 | 0 | 253 | 246 | 250 | 23 | 3838 | 958495 |
| 57 | 2019-05-02 | 250 | -4 | 253 | 249 | 254 | 14 | 1981 | 497039 |
| 58 | 2019-04-30 | 254 | 3 | 257 | 252 | 251 | 30 | 9988 | 2550370 |
| 59 | 2019-04-29 | 251 | -1 | 255 | 247 | 252 | 32 | 9690 | 2445000 |
| 60 | 2019-04-28 | 252 | -4 | 263 | 250 | 256 | 76 | 16243 | 4148350 |
| 61 | 2019-04-25 | 256 | 16 | 256 | 240 | 240 | 74 | 23497 | 5856600 |
| 62 | 2019-04-24 | 240 | 8 | 245 | 234 | 232 | 48 | 20237 | 4838170 |
| 63 | 2019-04-23 | 232 | -1 | 235 | 231 | 233 | 14 | 4661 | 1092260 |
| 64 | 2019-04-22 | 233 | 2 | 236 | 231 | 231 | 47 | 18507 | 4309720 |
| 65 | 2019-04-21 | 231 | -1 | 240 | 230 | 232 | 30 | 13614 | 3161250 |
| 66 | 2019-04-18 | 232 | -1 | 239 | 232 | 233 | 15 | 3524 | 826868 |
| 67 | 2019-04-17 | 233 | -7 | 242 | 233 | 240 | 24 | 8852 | 2116910 |
| 68 | 2019-04-16 | 240 | 8 | 240 | 230 | 232 | 26 | 6310 | 1471020 |
| 69 | 2019-04-15 | 232 | -3 | 232 | 230 | 235 | 7 | 1700 | 392400 |
| 70 | 2019-04-11 | 235 | 6 | 237 | 231 | 229 | 12 | 1768 | 413592 |
| 71 | 2019-04-10 | 229 | -4 | 234 | 228 | 233 | 15 | 2238 | 515145 |
| 72 | 2019-04-09 | 233 | -3 | 236 | 232 | 236 | 11 | 2049 | 476474 |
| 73 | 2019-04-08 | 236 | 3 | 240 | 232 | 233 | 18 | 12708 | 2973120 |
| 74 | 2019-04-07 | 233 | 0 | 234 | 229 | 233 | 27 | 6516 | 1504990 |
| 75 | 2019-04-04 | 233 | -3 | 235 | 229 | 236 | 38 | 14004 | 3230260 |
| 76 | 2019-04-03 | 236 | 6 | 238 | 234 | 230 | 4 | 1568 | 367952 |
| 77 | 2019-04-02 | 230 | 0 | 234 | 230 | 230 | 20 | 6500 | 1502800 |
| 78 | 2019-04-01 | 230 | -2 | 233 | 230 | 232 | 16 | 5127 | 1184890 |
| 79 | 2019-03-31 | 232 | -2 | 233 | 231 | 234 | 8 | 1148 | 266608 |
| 80 | 2019-03-28 | 234 | -1 | 234 | 231 | 235 | 4 | 61 | 14178 |
| 81 | 2019-03-27 | 235 | 3 | 235 | 232 | 232 | 5 | 249 | 58510 |
| 82 | 2019-03-26 | 232 | 0 | 235 | 231 | 232 | 9 | 951 | 220898 |
| 83 | 2019-03-25 | 232 | -1 | 235 | 232 | 233 | 9 | 1418 | 329721 |
| 84 | 2019-03-24 | 233 | -4 | 235 | 233 | 237 | 12 | 1198 | 280120 |
| 85 | 2019-03-21 | 237 | 6 | 238 | 230 | 231 | 21 | 24895 | 5893440 |
| 86 | 2019-03-19 | 231 | -7 | 234 | 231 | 238 | 4 | 706 | 165036 |
| 87 | 2019-03-18 | 238 | 0 | 240 | 238 | 238 | 24 | 61827 | 14714800 |
| 88 | 2019-03-17 | 238 | -1 | 240 | 238 | 239 | 21 | 3852 | 918892 |
| 89 | 2019-03-13 | 239 | 0 | 240 | 237 | 239 | 6 | 480 | 114620 |
| 90 | 2019-03-12 | 239 | 0 | 241 | 239 | 239 | 21 | 2130 | 510400 |
| 91 | 2019-03-11 | 239 | -1 | 241 | 236 | 240 | 14 | 3616 | 863552 |
| 92 | 2019-03-10 | 240 | 0 | 244 | 236 | 240 | 5 | 1020 | 241344 |
| 93 | 2019-03-07 | 240 | 0 | 241 | 236 | 240 | 24 | 5384 | 1281540 |
| 94 | 2019-03-06 | 240 | 1 | 246 | 238 | 239 | 15 | 961 | 230277 |
| 95 | 2019-03-05 | 239 | 0 | 240 | 235 | 239 | 10 | 10325 | 2463120 |
| 96 | 2019-03-03 | 239 | -4 | 243 | 236 | 243 | 11 | 1205 | 286526 |
| 97 | 2019-02-27 | 243 | 1 | 243 | 238 | 242 | 8 | 596 | 142683 |
| 98 | 2019-02-26 | 242 | -4 | 246 | 238 | 246 | 10 | 1379 | 331715 |
| 99 | 2019-02-25 | 246 | 4 | 246 | 238 | 242 | 19 | 2502 | 607432 |
| 100 | 2019-02-24 | 242 | 5 | 242 | 235 | 237 | 31 | 3447 | 818439 |
| 101 | 2019-02-21 | 237 | 0 | 237 | 237 | 237 | 3 | 542 | 128454 |
| 102 | 2019-02-20 | 237 | -2 | 241 | 237 | 239 | 6 | 432 | 103419 |
| 103 | 2019-02-19 | 239 | 4 | 239 | 235 | 235 | 3 | 548 | 130613 |
| 104 | 2019-02-18 | 235 | -8 | 243 | 228 | 243 | 18 | 2906 | 681458 |
| 105 | 2019-02-17 | 243 | 5 | 243 | 238 | 238 | 3 | 499 | 120960 |
| 106 | 2019-02-14 | 238 | -4 | 242 | 236 | 242 | 10 | 1267 | 301726 |
| 107 | 2019-02-13 | 242 | -4 | 246 | 242 | 246 | 4 | 126 | 30905 |
| 108 | 2019-02-12 | 246 | 2 | 246 | 244 | 244 | 4 | 1027 | 251330 |
| 109 | 2019-02-11 | 244 | 7 | 244 | 236 | 237 | 5 | 632 | 149272 |
| 110 | 2019-02-10 | 237 | -8 | 245 | 237 | 245 | 6 | 2100 | 503800 |
| 111 | 2019-02-07 | 245 | -3 | 248 | 245 | 248 | 4 | 700 | 172100 |
| 112 | 2019-02-06 | 248 | -1 | 250 | 248 | 249 | 10 | 1946 | 483498 |
| 113 | 2019-02-05 | 249 | 8 | 249 | 241 | 241 | 8 | 769 | 189013 |
| 114 | 2019-02-04 | 241 | -4 | 245 | 241 | 245 | 2 | 550 | 132550 |
| 115 | 2019-02-03 | 245 | -2 | 247 | 245 | 247 | 7 | 1620 | 397740 |
| 116 | 2019-01-31 | 247 | 4 | 247 | 243 | 243 | 1 | 10 | 2470 |
| 117 | 2019-01-30 | 243 | -2 | 245 | 243 | 245 | 1 | 112 | 27216 |
| 118 | 2019-01-29 | 245 | -5 | 250 | 245 | 250 | 7 | 1652 | 406080 |
| 119 | 2019-01-28 | 250 | 3 | 250 | 247 | 247 | 6 | 778 | 193504 |
| 120 | 2019-01-27 | 247 | 1 | 250 | 246 | 246 | 7 | 1638 | 405396 |
| 121 | 2019-01-24 | 246 | -3 | 253 | 246 | 249 | 10 | 3482 | 872696 |
| 122 | 2019-01-21 | 249 | 4 | 249 | 241 | 245 | 6 | 486 | 118048 |
| 123 | 2019-01-20 | 245 | -5 | 250 | 245 | 250 | 3 | 200 | 49250 |
| 124 | 2019-01-17 | 250 | 1 | 250 | 245 | 249 | 10 | 1401 | 347638 |
| 125 | 2019-01-16 | 249 | 4 | 249 | 245 | 245 | 3 | 115 | 28311 |
| 126 | 2019-01-15 | 245 | 6 | 245 | 239 | 239 | 4 | 2876 | 703868 |
| 127 | 2019-01-14 | 239 | 3 | 242 | 236 | 236 | 5 | 706 | 170226 |
| 128 | 2019-01-13 | 236 | -7 | 243 | 236 | 243 | 6 | 1473 | 351758 |
| 129 | 2019-01-10 | 243 | -7 | 250 | 242 | 250 | 4 | 810 | 196970 |
| 130 | 2019-01-09 | 250 | 1 | 253 | 245 | 249 | 7 | 1215 | 303780 |
| 131 | 2019-01-08 | 249 | 8 | 249 | 241 | 241 | 5 | 1495 | 371165 |
| 132 | 2019-01-07 | 241 | 6 | 243 | 235 | 235 | 5 | 538 | 129394 |
| 133 | 2019-01-06 | 235 | -5 | 240 | 233 | 240 | 18 | 6181 | 1457760 |
| 134 | 2019-01-03 | 240 | -11 | 251 | 240 | 251 | 14 | 2220 | 540099 |
| 135 | 2019-01-02 | 251 | 0 | 251 | 251 | 251 | 1 | 200 | 50200 |
| 136 | 2019-01-01 | 251 | -1 | 252 | 249 | 252 | 5 | 736 | 184314 |
| 137 | 2018-12-31 | 252 | -4 | 256 | 252 | 256 | 9 | 1025 | 258975 |
| 138 | 2018-12-30 | 256 | 0 | 256 | 253 | 256 | 6 | 1600 | 407150 |
| 139 | 2018-12-27 | 256 | 6 | 259 | 250 | 250 | 16 | 2915 | 737430 |
| 140 | 2018-12-26 | 250 | 3 | 252 | 247 | 247 | 10 | 2548 | 639040 |
| 141 | 2018-12-25 | 247 | -1 | 249 | 246 | 248 | 10 | 5181 | 1285920 |
| 142 | 2018-12-24 | 248 | 3 | 250 | 245 | 245 | 14 | 3037 | 754606 |
| 143 | 2018-12-23 | 245 | 8 | 245 | 237 | 237 | 14 | 3286 | 790664 |
| 144 | 2018-12-20 | 237 | 1 | 241 | 236 | 236 | 8 | 2837 | 675089 |
| 145 | 2018-12-19 | 236 | 3 | 236 | 233 | 233 | 1 | 33 | 7788 |
| 146 | 2018-12-17 | 233 | -4 | 237 | 233 | 237 | 2 | 135 | 31455 |
| 147 | 2018-12-16 | 237 | -5 | 246 | 237 | 242 | 4 | 789 | 187170 |
| 148 | 2018-12-12 | 245 | 10 | 245 | 235 | 235 | 8 | 1771 | 422581 |
| 149 | 2018-12-11 | 235 | -2 | 238 | 235 | 237 | 7 | 1114 | 262476 |
| 150 | 2018-12-10 | 237 | 1 | 237 | 236 | 236 | 1 | 100 | 23700 |
| 151 | 2018-12-09 | 236 | 4 | 236 | 230 | 232 | 6 | 1449 | 340722 |
| 152 | 2018-12-06 | 232 | -3 | 235 | 232 | 235 | 4 | 1150 | 266850 |
| 153 | 2018-12-05 | 235 | 0 | 235 | 232 | 235 | 9 | 547 | 127276 |
| 154 | 2018-12-04 | 235 | 4 | 236 | 231 | 231 | 18 | 2230 | 524077 |
| 155 | 2018-12-03 | 231 | -3 | 234 | 231 | 234 | 11 | 4923 | 1142110 |
| 156 | 2018-12-02 | 234 | 0 | 237 | 233 | 234 | 12 | 922 | 216912 |
| 157 | 2018-11-28 | 230 | -2 | 232 | 230 | 232 | 3 | 392 | 90210 |
| 158 | 2018-11-27 | 232 | -6 | 238 | 232 | 238 | 9 | 3140 | 733329 |
| 159 | 2018-11-25 | 240 | -4 | 244 | 240 | 244 | 3 | 350 | 84000 |
| 160 | 2018-11-22 | 244 | -3 | 249 | 244 | 247 | 5 | 700 | 171800 |
| 161 | 2018-11-20 | 238 | -4 | 246 | 238 | 242 | 5 | 696 | 169200 |
| 162 | 2018-11-19 | 242 | -2 | 244 | 240 | 244 | 19 | 4707 | 1130980 |
| 163 | 2018-11-18 | 244 | -2 | 246 | 242 | 246 | 18 | 3748 | 910179 |
| 164 | 2018-11-15 | 246 | 1 | 246 | 243 | 245 | 2 | 197 | 48021 |
| 165 | 2018-11-14 | 245 | 6 | 247 | 237 | 239 | 16 | 4645 | 1115420 |
| 166 | 2018-11-13 | 239 | 5 | 242 | 234 | 234 | 8 | 3471 | 829532 |
| 167 | 2018-11-12 | 234 | -2 | 236 | 234 | 236 | 6 | 240 | 56310 |
| 168 | 2018-11-11 | 236 | -3 | 239 | 236 | 239 | 3 | 1000 | 236000 |
| 169 | 2018-11-05 | 239 | 3 | 243 | 239 | 236 | 6 | 580 | 139040 |
| 170 | 2018-11-04 | 236 | 7 | 236 | 232 | 229 | 9 | 2229 | 525337 |
| 171 | 2018-11-01 | 229 | 0 | 233 | 229 | 229 | 7 | 626 | 143444 |
| 172 | 2018-10-31 | 229 | 0 | 233 | 228 | 229 | 10 | 5788 | 1329960 |
| 173 | 2018-10-30 | 229 | 8 | 229 | 225 | 221 | 2 | 613 | 138125 |
| 174 | 2018-10-29 | 221 | -8 | 228 | 221 | 229 | 13 | 1308 | 294506 |
| 175 | 2018-10-28 | 229 | -3 | 232 | 229 | 232 | 5 | 650 | 150400 |
| 176 | 2018-10-25 | 232 | -3 | 232 | 232 | 235 | 2 | 63 | 14616 |
| 177 | 2018-10-24 | 235 | 2 | 235 | 233 | 233 | 6 | 1435 | 336725 |
| 178 | 2018-10-23 | 233 | 1 | 233 | 232 | 232 | 3 | 258 | 60056 |
| 179 | 2018-10-22 | 232 | 0 | 232 | 230 | 232 | 2 | 450 | 103600 |
| 180 | 2018-10-21 | 232 | -3 | 232 | 232 | 235 | 1 | 10 | 2320 |
| 181 | 2018-10-14 | 235 | 4 | 235 | 235 | 231 | 1 | 293 | 68855 |
| 182 | 2018-10-10 | 231 | -1 | 231 | 231 | 232 | 1 | 143 | 33033 |
| 183 | 2018-10-09 | 232 | 0 | 232 | 230 | 232 | 9 | 1527 | 352917 |
| 184 | 2018-10-08 | 232 | 2 | 234 | 232 | 230 | 7 | 832 | 193742 |
| 185 | 2018-10-07 | 230 | -6 | 232 | 230 | 236 | 5 | 619 | 143470 |
| 186 | 2018-10-04 | 236 | -1 | 244 | 234 | 237 | 13 | 1842 | 435633 |
| 187 | 2018-10-03 | 237 | 2 | 240 | 233 | 235 | 5 | 561 | 133216 |
| 188 | 2018-10-02 | 235 | -11 | 244 | 234 | 246 | 12 | 1635 | 386820 |
| 189 | 2018-10-01 | 290 | -7 | 298 | 286 | 297 | 53 | 9744 | 2845890 |
| 190 | 2018-09-30 | 297 | -3 | 300 | 295 | 300 | 25 | 5991 | 1776380 |
| 191 | 2018-09-27 | 300 | -1 | 305 | 298 | 301 | 15 | 2280 | 682810 |
| 192 | 2018-09-26 | 301 | -7 | 310 | 301 | 308 | 18 | 3022 | 915426 |
| 193 | 2018-09-25 | 308 | 18 | 308 | 292 | 290 | 19 | 3698 | 1099800 |
| 194 | 2018-09-23 | 290 | -3 | 294 | 289 | 293 | 22 | 2597 | 754834 |
| 195 | 2018-09-20 | 293 | 2 | 293 | 288 | 291 | 8 | 1178 | 342238 |
| 196 | 2018-09-18 | 291 | -1 | 291 | 290 | 292 | 4 | 1131 | 328963 |
| 197 | 2018-09-17 | 292 | -1 | 292 | 289 | 293 | 8 | 4688 | 1360580 |
| 198 | 2018-09-16 | 293 | 7 | 293 | 283 | 286 | 14 | 5799 | 1681400 |
| 199 | 2018-09-13 | 286 | 1 | 293 | 283 | 285 | 15 | 9466 | 2713330 |
| 200 | 2018-09-12 | 285 | 6 | 285 | 275 | 279 | 13 | 11514 | 3239800 |
| 201 | 2018-09-11 | 279 | -1 | 285 | 277 | 280 | 15 | 8657 | 2412450 |
| 202 | 2018-09-10 | 280 | -5 | 285 | 280 | 285 | 13 | 8858 | 2511760 |
| 203 | 2018-09-09 | 285 | 0 | 287 | 285 | 285 | 13 | 5741 | 1641720 |
| 204 | 2018-09-06 | 285 | -4 | 290 | 284 | 289 | 27 | 18354 | 5261800 |
| 205 | 2018-09-05 | 289 | 4 | 289 | 285 | 285 | 6 | 4479 | 1277550 |
| 206 | 2018-09-04 | 285 | -4 | 290 | 285 | 289 | 20 | 1733 | 497475 |
| 207 | 2018-09-03 | 289 | 9 | 295 | 284 | 280 | 23 | 4504 | 1301540 |
| 208 | 2018-09-02 | 280 | -1 | 288 | 280 | 281 | 17 | 2813 | 797356 |
| 209 | 2018-08-30 | 281 | 11 | 285 | 275 | 270 | 35 | 9496 | 2658000 |
| 210 | 2018-08-29 | 270 | 0 | 270 | 266 | 270 | 2 | 600 | 160000 |
| 211 | 2018-08-28 | 270 | 0 | 270 | 268 | 270 | 2 | 204 | 54966 |
| 212 | 2018-08-26 | 270 | -5 | 275 | 270 | 275 | 9 | 2200 | 596000 |
| 213 | 2018-08-23 | 275 | 0 | 275 | 275 | 275 | 1 | 44 | 12100 |
| 214 | 2018-08-22 | 275 | 5 | 276 | 270 | 270 | 8 | 542 | 147078 |
| 215 | 2018-08-21 | 270 | -2 | 270 | 270 | 272 | 1 | 1000 | 270000 |
| 216 | 2018-08-20 | 272 | 0 | 276 | 272 | 272 | 7 | 1448 | 395362 |
| 217 | 2018-08-19 | 272 | -13 | 280 | 272 | 285 | 14 | 3800 | 1046200 |
| 218 | 2018-08-16 | 285 | 0 | 285 | 280 | 285 | 5 | 1538 | 436040 |
| 219 | 2018-08-15 | 285 | 10 | 285 | 275 | 275 | 17 | 11293 | 3148960 |
| 220 | 2018-08-14 | 275 | 5 | 275 | 270 | 270 | 9 | 3547 | 959051 |
| 221 | 2018-08-13 | 270 | 4 | 270 | 268 | 266 | 3 | 767 | 206890 |
| 222 | 2018-08-12 | 266 | -3 | 273 | 266 | 269 | 6 | 680 | 182180 |
| 223 | 2018-08-09 | 269 | 1 | 270 | 264 | 268 | 6 | 1762 | 475618 |
| 224 | 2018-08-08 | 268 | -2 | 271 | 268 | 270 | 13 | 4064 | 1093470 |
| 225 | 2018-08-07 | 270 | -4 | 274 | 270 | 274 | 2 | 1402 | 383472 |
| 226 | 2018-08-06 | 274 | -1 | 276 | 274 | 275 | 3 | 700 | 192500 |
| 227 | 2018-08-05 | 275 | 2 | 277 | 273 | 273 | 9 | 2632 | 723697 |
| 228 | 2018-08-02 | 273 | -2 | 280 | 272 | 275 | 12 | 2252 | 615888 |
| 229 | 2018-08-01 | 275 | -5 | 280 | 275 | 280 | 5 | 1204 | 336120 |
| 230 | 2018-07-31 | 280 | 1 | 280 | 275 | 279 | 7 | 1295 | 360570 |
| 231 | 2018-07-30 | 279 | 4 | 279 | 275 | 275 | 2 | 219 | 61025 |
| 232 | 2018-07-29 | 275 | 0 | 280 | 275 | 275 | 4 | 314 | 86450 |
| 233 | 2018-07-26 | 275 | -3 | 275 | 273 | 278 | 2 | 511 | 139703 |
| 234 | 2018-07-25 | 278 | 6 | 280 | 270 | 272 | 10 | 2716 | 753237 |
| 235 | 2018-07-24 | 272 | -4 | 280 | 272 | 276 | 10 | 2218 | 616146 |
| 236 | 2018-07-23 | 276 | 6 | 276 | 267 | 270 | 5 | 643 | 174360 |
| 237 | 2018-07-22 | 270 | 1 | 270 | 270 | 269 | 2 | 971 | 262170 |
| 238 | 2018-07-19 | 269 | -3 | 270 | 265 | 272 | 7 | 839 | 224866 |
| 239 | 2018-07-17 | 270 | -1 | 270 | 270 | 271 | 2 | 82 | 22142 |
| 240 | 2018-07-16 | 271 | 1 | 271 | 268 | 270 | 2 | 22 | 5926 |
| 241 | 2018-07-15 | 270 | -5 | 277 | 270 | 275 | 7 | 269 | 72846 |
| 242 | 2018-07-12 | 275 | -5 | 280 | 275 | 280 | 11 | 1213 | 334183 |
| 243 | 2018-07-11 | 280 | 5 | 280 | 275 | 275 | 2 | 75 | 20775 |
| 244 | 2018-07-10 | 275 | 9 | 278 | 264 | 266 | 12 | 819 | 222563 |
| 245 | 2018-07-09 | 266 | -19 | 280 | 266 | 285 | 8 | 1958 | 528528 |
| 246 | 2018-07-08 | 285 | 5 | 285 | 270 | 280 | 14 | 2045 | 575440 |
| 247 | 2018-07-05 | 280 | 5 | 280 | 270 | 275 | 17 | 5772 | 1587930 |
| 248 | 2018-07-04 | 275 | 3 | 275 | 269 | 272 | 9 | 315 | 86024 |
| 249 | 2018-07-03 | 272 | 2 | 272 | 267 | 270 | 12 | 1402 | 376414 |
| 250 | 2018-07-02 | 270 | 0 | 270 | 265 | 270 | 5 | 371 | 99160 |
| 251 | 2018-07-01 | 270 | -5 | 275 | 270 | 275 | 5 | 430 | 116340 |
| 252 | 2018-06-28 | 275 | 5 | 275 | 268 | 270 | 9 | 482 | 130482 |
| 253 | 2018-06-27 | 270 | 4 | 270 | 270 | 266 | 2 | 301 | 81270 |
| 254 | 2018-06-26 | 266 | -3 | 270 | 266 | 269 | 5 | 563 | 150599 |
| 255 | 2018-06-25 | 269 | 1 | 270 | 266 | 268 | 4 | 565 | 151421 |
| 256 | 2018-06-24 | 268 | -3 | 274 | 268 | 271 | 18 | 2984 | 805768 |
| 257 | 2018-06-21 | 271 | 1 | 275 | 270 | 270 | 11 | 1706 | 463326 |
| 258 | 2018-06-20 | 270 | -10 | 280 | 270 | 280 | 9 | 1016 | 276685 |
| 259 | 2018-06-19 | 280 | -5 | 284 | 280 | 285 | 5 | 414 | 116351 |
| 260 | 2018-06-18 | 285 | -10 | 290 | 285 | 295 | 2 | 118 | 34130 |
| 261 | 2018-06-17 | 295 | 0 | 295 | 295 | 295 | 1 | 57 | 16815 |
| 262 | 2018-06-14 | 295 | 10 | 295 | 280 | 285 | 14 | 4695 | 1338150 |
| 263 | 2018-06-13 | 285 | 8 | 285 | 275 | 277 | 6 | 461 | 129985 |
| 264 | 2018-06-12 | 277 | 1 | 281 | 275 | 276 | 7 | 2316 | 632448 |
| 265 | 2018-06-11 | 276 | -5 | 283 | 276 | 281 | 8 | 2733 | 763200 |
| 266 | 2018-06-10 | 281 | -9 | 285 | 280 | 290 | 10 | 492 | 137920 |
| 267 | 2018-06-07 | 290 | 0 | 290 | 288 | 290 | 15 | 1243 | 359962 |
| 268 | 2018-06-04 | 290 | -3 | 295 | 290 | 293 | 3 | 410 | 120150 |
| 269 | 2018-06-03 | 293 | -3 | 301 | 293 | 296 | 5 | 452 | 132792 |
| 270 | 2018-05-31 | 296 | -1 | 297 | 296 | 297 | 3 | 1304 | 387199 |
| 271 | 2018-05-30 | 297 | -3 | 300 | 296 | 300 | 6 | 1075 | 320518 |
| 272 | 2018-05-29 | 300 | -2 | 305 | 296 | 302 | 13 | 3562 | 1070480 |
| 273 | 2018-05-28 | 302 | 12 | 302 | 295 | 290 | 7 | 1077 | 320783 |
| 274 | 2018-05-27 | 290 | -2 | 292 | 290 | 292 | 3 | 599 | 173730 |
| 275 | 2018-05-24 | 292 | 2 | 292 | 292 | 290 | 1 | 100 | 29200 |
| 276 | 2018-05-23 | 290 | -5 | 292 | 290 | 295 | 8 | 907 | 263280 |
| 277 | 2018-05-22 | 295 | -5 | 295 | 295 | 300 | 1 | 17 | 5015 |
| 278 | 2018-05-21 | 300 | -2 | 300 | 295 | 302 | 5 | 685 | 202375 |
| 279 | 2018-05-20 | 302 | -5 | 305 | 299 | 307 | 11 | 3690 | 1108220 |
| 280 | 2018-05-17 | 307 | 7 | 307 | 304 | 300 | 3 | 740 | 225640 |
| 281 | 2018-05-16 | 300 | 2 | 300 | 300 | 298 | 3 | 130 | 39000 |
| 282 | 2018-05-14 | 298 | -3 | 298 | 298 | 301 | 1 | 100 | 29800 |
| 283 | 2018-05-10 | 301 | -2 | 302 | 301 | 303 | 2 | 294 | 88694 |
| 284 | 2018-05-09 | 303 | -6 | 305 | 303 | 309 | 3 | 450 | 136490 |
| 285 | 2018-05-08 | 309 | 7 | 315 | 305 | 302 | 6 | 378 | 116902 |
| 286 | 2018-05-07 | 302 | -4 | 304 | 301 | 306 | 7 | 2209 | 666630 |
| 287 | 2018-05-06 | 306 | -3 | 309 | 306 | 309 | 7 | 2003 | 614723 |
| 288 | 2018-05-03 | 309 | 7 | 314 | 308 | 302 | 9 | 3128 | 969529 |
| 289 | 2018-05-02 | 302 | -5 | 307 | 302 | 307 | 3 | 58 | 17628 |
| 290 | 2018-04-29 | 307 | 0 | 310 | 305 | 307 | 9 | 1606 | 492971 |
| 291 | 2018-04-26 | 307 | -3 | 307 | 306 | 310 | 14 | 4193 | 1285160 |
| 292 | 2018-04-25 | 310 | 0 | 313 | 307 | 310 | 11 | 2926 | 912411 |
| 293 | 2018-04-24 | 310 | -5 | 315 | 305 | 315 | 19 | 2101 | 650275 |
| 294 | 2018-04-23 | 315 | -5 | 326 | 308 | 320 | 29 | 10070 | 3178000 |
| 295 | 2018-04-22 | 320 | 14 | 324 | 312 | 306 | 18 | 5400 | 1721200 |
| 296 | 2018-04-19 | 306 | -6 | 318 | 304 | 312 | 39 | 12119 | 3755660 |
| 297 | 2018-04-18 | 312 | 28 | 312 | 281 | 284 | 32 | 9635 | 2853270 |
| 298 | 2018-04-17 | 284 | 10 | 284 | 279 | 274 | 3 | 360 | 101990 |
| 299 | 2018-04-16 | 274 | 2 | 279 | 269 | 272 | 9 | 478 | 130893 |
| 300 | 2018-04-15 | 272 | -8 | 275 | 270 | 280 | 5 | 1005 | 274000 |
| 301 | 2018-04-12 | 280 | 13 | 280 | 270 | 267 | 13 | 1363 | 371235 |
| 302 | 2018-04-11 | 267 | -8 | 280 | 265 | 275 | 13 | 1717 | 464645 |
| 303 | 2018-04-10 | 275 | -15 | 285 | 275 | 290 | 12 | 890 | 248785 |
| 304 | 2018-04-09 | 290 | 5 | 294 | 280 | 285 | 9 | 1681 | 486280 |
| 305 | 2018-04-08 | 285 | 5 | 285 | 275 | 280 | 36 | 11306 | 3160110 |
| 306 | 2018-04-05 | 280 | 10 | 280 | 275 | 270 | 17 | 2905 | 804474 |
| 307 | 2018-04-04 | 270 | 5 | 270 | 265 | 265 | 8 | 1642 | 443240 |
| 308 | 2018-04-03 | 265 | 5 | 265 | 260 | 260 | 18 | 7018 | 1825900 |
| 309 | 2018-04-02 | 260 | -8 | 265 | 260 | 268 | 2 | 400 | 105000 |
| 310 | 2018-04-01 | 268 | -2 | 270 | 265 | 270 | 13 | 1525 | 407800 |
| 311 | 2018-03-29 | 270 | 5 | 275 | 265 | 265 | 13 | 1770 | 478450 |
| 312 | 2018-03-28 | 265 | 6 | 270 | 264 | 259 | 8 | 1537 | 410245 |
| 313 | 2018-03-27 | 259 | 0 | 259 | 258 | 259 | 2 | 250 | 64550 |
| 314 | 2018-03-26 | 259 | -6 | 260 | 250 | 265 | 15 | 2966 | 750402 |
| 315 | 2018-03-22 | 265 | -5 | 275 | 265 | 270 | 17 | 1784 | 479600 |
| 316 | 2018-03-21 | 270 | -1 | 271 | 270 | 271 | 12 | 2469 | 667857 |
| 317 | 2018-03-20 | 271 | -4 | 272 | 271 | 275 | 5 | 325 | 88225 |
| 318 | 2018-03-19 | 275 | 3 | 282 | 275 | 272 | 9 | 726 | 200672 |
| 319 | 2018-03-18 | 272 | -3 | 274 | 271 | 275 | 5 | 441 | 120302 |
| 320 | 2018-03-15 | 275 | 0 | 275 | 275 | 275 | 2 | 200 | 55000 |
| 321 | 2018-03-14 | 275 | 0 | 276 | 273 | 275 | 4 | 1185 | 324225 |
| 322 | 2018-03-13 | 275 | 5 | 275 | 275 | 270 | 1 | 900 | 247500 |
| 323 | 2018-03-12 | 270 | -12 | 280 | 270 | 282 | 15 | 4367 | 1199940 |
| 324 | 2018-03-11 | 282 | -8 | 285 | 280 | 290 | 6 | 1190 | 337250 |
| 325 | 2018-03-07 | 290 | 10 | 290 | 282 | 280 | 14 | 3120 | 884700 |
| 326 | 2018-03-05 | 270 | -9 | 280 | 265 | 279 | 22 | 2823 | 764728 |
| 327 | 2018-03-04 | 279 | -8 | 285 | 275 | 287 | 10 | 1810 | 511543 |
| 328 | 2018-02-28 | 287 | -3 | 290 | 285 | 290 | 8 | 611 | 175588 |
| 329 | 2018-02-27 | 290 | 5 | 290 | 282 | 285 | 5 | 374 | 107774 |
| 330 | 2018-02-26 | 285 | -4 | 289 | 285 | 289 | 5 | 708 | 202432 |
| 331 | 2018-02-25 | 289 | -2 | 293 | 288 | 291 | 9 | 3583 | 1042250 |
| 332 | 2018-02-22 | 291 | 1 | 295 | 290 | 290 | 5 | 306 | 90010 |
| 333 | 2018-02-21 | 290 | -1 | 296 | 290 | 291 | 7 | 957 | 278144 |
| 334 | 2018-02-20 | 291 | -9 | 296 | 290 | 300 | 36 | 9040 | 2642120 |
| 335 | 2018-02-18 | 300 | -10 | 316 | 299 | 310 | 31 | 7881 | 2402270 |
| 336 | 2018-02-15 | 310 | 14 | 310 | 295 | 296 | 12 | 3305 | 988505 |
| 337 | 2018-02-14 | 296 | -3 | 296 | 293 | 299 | 9 | 1863 | 548159 |
| 338 | 2018-02-12 | 299 | 5 | 299 | 291 | 294 | 9 | 3268 | 958081 |
| 339 | 2018-02-11 | 294 | -6 | 300 | 294 | 300 | 13 | 7697 | 2276530 |
| 340 | 2018-02-08 | 300 | 5 | 300 | 296 | 295 | 7 | 5744 | 1707490 |
| 341 | 2018-02-07 | 295 | 3 | 297 | 295 | 292 | 3 | 240 | 71120 |
| 342 | 2018-02-06 | 292 | 0 | 292 | 292 | 292 | 2 | 370 | 108040 |
| 343 | 2018-02-05 | 292 | -3 | 300 | 292 | 295 | 10 | 3330 | 979520 |
| 344 | 2018-02-04 | 295 | 4 | 296 | 294 | 291 | 8 | 1526 | 450665 |
| 345 | 2018-02-01 | 291 | 0 | 291 | 291 | 291 | 1 | 149 | 43359 |
| 346 | 2018-01-31 | 291 | 0 | 291 | 291 | 291 | 2 | 374 | 108834 |
| 347 | 2018-01-29 | 291 | 0 | 295 | 291 | 291 | 3 | 118 | 34654 |
| 348 | 2018-01-28 | 291 | 1 | 295 | 291 | 290 | 20 | 2427 | 710013 |
| 349 | 2018-01-25 | 290 | 0 | 306 | 289 | 290 | 14 | 1035 | 304181 |
| 350 | 2018-01-24 | 290 | -2 | 295 | 286 | 292 | 13 | 3058 | 886625 |
| 351 | 2018-01-23 | 292 | -8 | 299 | 292 | 300 | 8 | 658 | 194802 |
| 352 | 2018-01-22 | 300 | 4 | 300 | 295 | 296 | 2 | 115 | 34000 |
| 353 | 2018-01-21 | 296 | 2 | 300 | 295 | 294 | 12 | 1953 | 581586 |
| 354 | 2018-01-17 | 294 | 2 | 294 | 294 | 292 | 2 | 380 | 111720 |
| 355 | 2018-01-16 | 292 | -8 | 303 | 292 | 300 | 9 | 1032 | 303144 |
| 356 | 2018-01-14 | 300 | -4 | 301 | 298 | 304 | 4 | 495 | 147874 |
| 357 | 2018-01-10 | 304 | -3 | 310 | 303 | 307 | 10 | 2635 | 807105 |
| 358 | 2018-01-09 | 307 | 5 | 307 | 301 | 302 | 8 | 756 | 230710 |
| 359 | 2018-01-08 | 302 | 7 | 302 | 297 | 295 | 8 | 669 | 199501 |
| 360 | 2018-01-07 | 295 | -4 | 296 | 295 | 299 | 12 | 2350 | 694350 |
| 361 | 2018-01-04 | 299 | -3 | 301 | 296 | 302 | 8 | 994 | 298770 |
| 362 | 2018-01-03 | 302 | 5 | 302 | 295 | 297 | 4 | 580 | 173994 |
| 363 | 2018-01-02 | 297 | -12 | 309 | 297 | 309 | 6 | 579 | 174637 |
| 364 | 2018-01-01 | 309 | 14 | 309 | 295 | 295 | 11 | 1239 | 371280 |
| 365 | 2017-12-31 | 295 | -4 | 295 | 295 | 299 | 1 | 50 | 14750 |
| 366 | 2017-12-28 | 299 | 1 | 303 | 296 | 298 | 7 | 1041 | 310337 |
| 367 | 2017-12-27 | 298 | -3 | 303 | 290 | 301 | 13 | 1388 | 411580 |
| 368 | 2017-12-26 | 301 | -12 | 307 | 296 | 313 | 19 | 3271 | 977757 |
| 369 | 2017-12-24 | 391 | -9 | 400 | 391 | 400 | 38 | 5533 | 2189960 |
| 370 | 2017-12-21 | 400 | -4 | 401 | 395 | 404 | 25 | 2854 | 1136280 |
| 371 | 2017-12-20 | 404 | -8 | 404 | 401 | 412 | 7 | 1820 | 734962 |
| 372 | 2017-12-19 | 412 | 8 | 420 | 410 | 404 | 6 | 591 | 243584 |
| 373 | 2017-12-18 | 404 | -6 | 418 | 402 | 410 | 6 | 686 | 277032 |
| 374 | 2017-12-17 | 410 | -3 | 413 | 405 | 413 | 17 | 2474 | 1011440 |
| 375 | 2017-12-14 | 413 | 3 | 413 | 401 | 410 | 21 | 3799 | 1537530 |
| 376 | 2017-12-13 | 410 | 3 | 410 | 404 | 407 | 16 | 2599 | 1057710 |
| 377 | 2017-12-12 | 407 | -11 | 412 | 407 | 418 | 13 | 1993 | 813048 |
| 378 | 2017-12-11 | 418 | -2 | 418 | 410 | 420 | 6 | 2770 | 1139210 |
| 379 | 2017-12-10 | 420 | 8 | 420 | 420 | 412 | 1 | 50 | 21000 |
| 380 | 2017-12-06 | 412 | 6 | 414 | 410 | 406 | 7 | 1030 | 424490 |
| 381 | 2017-12-05 | 406 | -2 | 413 | 406 | 408 | 12 | 1492 | 610750 |
| 382 | 2017-12-04 | 408 | -2 | 426 | 408 | 410 | 6 | 573 | 238330 |
| 383 | 2017-11-30 | 410 | 0 | 410 | 406 | 410 | 7 | 1986 | 813140 |
| 384 | 2017-11-29 | 410 | -7 | 423 | 410 | 417 | 17 | 7018 | 2904260 |
| 385 | 2017-11-28 | 417 | 7 | 417 | 407 | 410 | 9 | 1913 | 785657 |
| 386 | 2017-11-27 | 410 | -21 | 423 | 409 | 431 | 27 | 10338 | 4257670 |
| 387 | 2017-11-26 | 431 | 24 | 431 | 411 | 407 | 34 | 5888 | 2445730 |
| 388 | 2017-11-23 | 407 | 16 | 407 | 390 | 391 | 11 | 1759 | 708839 |
| 389 | 2017-11-22 | 391 | -1 | 392 | 390 | 392 | 11 | 1463 | 572103 |
| 390 | 2017-11-21 | 392 | 7 | 392 | 390 | 385 | 5 | 462 | 180650 |
| 391 | 2017-11-20 | 385 | -5 | 390 | 385 | 390 | 3 | 158 | 61205 |
| 392 | 2017-11-19 | 390 | -5 | 390 | 390 | 395 | 2 | 200 | 78000 |
| 393 | 2017-11-16 | 395 | -6 | 395 | 393 | 401 | 4 | 659 | 260205 |
| 394 | 2017-11-15 | 401 | 6 | 402 | 400 | 395 | 3 | 119 | 47745 |
| 395 | 2017-11-14 | 395 | 5 | 406 | 392 | 390 | 7 | 645 | 258269 |
| 396 | 2017-11-13 | 390 | -10 | 407 | 390 | 400 | 16 | 4808 | 1900590 |
| 397 | 2017-11-12 | 400 | 10 | 404 | 396 | 390 | 11 | 1771 | 706724 |
| 398 | 2017-11-09 | 390 | 7 | 397 | 390 | 383 | 3 | 326 | 127665 |
| 399 | 2017-11-08 | 383 | -14 | 397 | 383 | 397 | 15 | 1700 | 657520 |
| 400 | 2017-11-07 | 397 | 2 | 402 | 397 | 395 | 14 | 1487 | 593216 |
| 401 | 2017-11-06 | 395 | -6 | 402 | 395 | 401 | 19 | 3601 | 1441180 |
| 402 | 2017-11-05 | 401 | -9 | 405 | 400 | 410 | 8 | 1370 | 550590 |
| 403 | 2017-11-02 | 410 | 5 | 410 | 402 | 405 | 9 | 1631 | 658639 |
| 404 | 2017-11-01 | 405 | -5 | 412 | 405 | 410 | 11 | 4041 | 1653530 |
| 405 | 2017-10-31 | 410 | 1 | 410 | 410 | 409 | 1 | 500 | 205000 |
| 406 | 2017-10-30 | 409 | 2 | 409 | 404 | 407 | 12 | 4098 | 1662590 |
| 407 | 2017-10-29 | 407 | -13 | 415 | 405 | 420 | 38 | 7810 | 3192800 |
| 408 | 2017-10-25 | 420 | -10 | 425 | 420 | 430 | 11 | 1616 | 680612 |
| 409 | 2017-10-24 | 430 | 3 | 430 | 423 | 427 | 8 | 1173 | 503338 |
| 410 | 2017-10-22 | 423 | -3 | 430 | 422 | 426 | 13 | 3160 | 1353710 |
| 411 | 2017-10-18 | 426 | 15 | 426 | 417 | 411 | 10 | 1814 | 764666 |
| 412 | 2017-10-17 | 411 | -6 | 425 | 410 | 417 | 18 | 2435 | 1009050 |
| 413 | 2017-10-16 | 417 | 12 | 417 | 405 | 405 | 6 | 1511 | 617368 |
| 414 | 2017-10-15 | 405 | -5 | 405 | 400 | 410 | 4 | 633 | 255725 |
| 415 | 2017-10-12 | 410 | 3 | 410 | 406 | 407 | 19 | 2537 | 1035620 |
| 416 | 2017-10-11 | 407 | 2 | 409 | 400 | 405 | 16 | 2236 | 906315 |
| 417 | 2017-10-10 | 405 | -1 | 415 | 405 | 406 | 17 | 1835 | 746155 |
| 418 | 2017-10-09 | 406 | 2 | 410 | 402 | 404 | 11 | 1673 | 680983 |
| 419 | 2017-10-04 | 411 | -8 | 420 | 411 | 419 | 12 | 2273 | 947895 |
| 420 | 2017-09-26 | 419 | 7 | 420 | 414 | 412 | 15 | 13403 | 5575200 |
| 421 | 2017-09-25 | 412 | -4 | 414 | 410 | 416 | 3 | 626 | 258186 |
| 422 | 2017-09-24 | 416 | 1 | 419 | 415 | 415 | 12 | 1370 | 569930 |
| 423 | 2017-09-20 | 415 | 20 | 416 | 402 | 395 | 37 | 4139 | 1713040 |
| 424 | 2017-09-18 | 395 | 5 | 402 | 390 | 390 | 12 | 1053 | 417314 |
| 425 | 2017-09-17 | 390 | -5 | 392 | 390 | 395 | 6 | 509 | 198945 |
| 426 | 2017-09-14 | 395 | 15 | 395 | 380 | 380 | 13 | 1549 | 603053 |
| 427 | 2017-09-13 | 380 | -7 | 394 | 380 | 387 | 9 | 1950 | 759750 |
| 428 | 2017-09-12 | 387 | -2 | 402 | 382 | 389 | 23 | 3299 | 1285850 |
| 429 | 2017-09-11 | 389 | 0 | 399 | 382 | 389 | 11 | 1974 | 768154 |
| 430 | 2017-09-10 | 389 | 1 | 396 | 382 | 388 | 19 | 3329 | 1293430 |
| 431 | 2017-09-07 | 388 | -12 | 405 | 388 | 400 | 25 | 4697 | 1854680 |
| 432 | 2017-09-06 | 400 | -10 | 408 | 400 | 410 | 28 | 4702 | 1891040 |
| 433 | 2017-09-04 | 410 | -3 | 415 | 405 | 413 | 19 | 2631 | 1075540 |
| 434 | 2017-08-31 | 413 | -4 | 414 | 410 | 417 | 8 | 311 | 128535 |
| 435 | 2017-08-30 | 417 | 2 | 423 | 410 | 415 | 10 | 2242 | 936573 |
| 436 | 2017-08-28 | 415 | -8 | 423 | 414 | 423 | 10 | 1385 | 576741 |
| 437 | 2017-08-27 | 423 | -7 | 428 | 422 | 430 | 9 | 1280 | 543373 |
| 438 | 2017-08-24 | 430 | 8 | 430 | 422 | 422 | 9 | 1601 | 683587 |
| 439 | 2017-08-23 | 422 | -2 | 424 | 420 | 424 | 8 | 1486 | 626792 |
| 440 | 2017-08-22 | 424 | 8 | 432 | 413 | 416 | 9 | 2087 | 877009 |
| 441 | 2017-08-21 | 416 | 4 | 430 | 409 | 412 | 7 | 15263 | 6248700 |
| 442 | 2017-08-20 | 412 | -3 | 415 | 408 | 415 | 25 | 10867 | 4459800 |
| 443 | 2017-08-17 | 415 | -5 | 422 | 415 | 420 | 28 | 12631 | 5247140 |
| 444 | 2017-08-16 | 420 | -3 | 436 | 420 | 423 | 11 | 1103 | 469376 |
| 445 | 2017-08-15 | 423 | -5 | 429 | 421 | 428 | 21 | 13457 | 5673440 |
| 446 | 2017-08-13 | 428 | -9 | 440 | 428 | 437 | 6 | 362 | 156944 |
| 447 | 2017-08-10 | 437 | 0 | 440 | 435 | 437 | 20 | 12046 | 5248710 |
| 448 | 2017-08-09 | 437 | -13 | 450 | 437 | 450 | 24 | 7732 | 3445820 |
| 449 | 2017-08-07 | 450 | 13 | 450 | 430 | 437 | 27 | 6237 | 2778940 |
| 450 | 2017-08-06 | 437 | -4 | 445 | 433 | 441 | 9 | 1404 | 617045 |
| 451 | 2017-08-03 | 441 | -9 | 450 | 441 | 450 | 7 | 642 | 283700 |
| 452 | 2017-08-02 | 450 | 2 | 455 | 448 | 448 | 7 | 806 | 363126 |
| 453 | 2017-08-01 | 448 | 1 | 452 | 440 | 447 | 35 | 6449 | 2892260 |
| 454 | 2017-07-31 | 447 | 16 | 447 | 426 | 431 | 15 | 4161 | 1808380 |
| 455 | 2017-07-30 | 431 | -1 | 438 | 430 | 432 | 16 | 2796 | 1209900 |
| 456 | 2017-07-27 | 432 | 1 | 438 | 430 | 431 | 22 | 2771 | 1204110 |
| 457 | 2017-07-26 | 431 | 2 | 438 | 430 | 429 | 27 | 6434 | 2794580 |
| 458 | 2017-07-25 | 429 | 14 | 429 | 423 | 415 | 6 | 1222 | 519190 |
| 459 | 2017-07-24 | 415 | -12 | 427 | 412 | 427 | 20 | 2188 | 915469 |
| 460 | 2017-07-23 | 427 | 5 | 430 | 425 | 422 | 9 | 1564 | 669721 |
| 461 | 2017-07-20 | 422 | -16 | 440 | 420 | 438 | 13 | 1373 | 597204 |
| 462 | 2017-07-19 | 438 | 4 | 443 | 430 | 434 | 17 | 1396 | 612948 |
| 463 | 2017-07-18 | 434 | 6 | 436 | 420 | 428 | 16 | 2229 | 960348 |
| 464 | 2017-07-17 | 428 | 5 | 428 | 416 | 423 | 5 | 319 | 133580 |
| 465 | 2017-07-16 | 423 | -2 | 435 | 418 | 425 | 21 | 2480 | 1051760 |
| 466 | 2017-07-13 | 425 | 3 | 425 | 414 | 422 | 8 | 879 | 370926 |
| 467 | 2017-07-12 | 422 | 4 | 422 | 418 | 418 | 4 | 310 | 130010 |
| 468 | 2017-07-11 | 418 | -2 | 418 | 418 | 420 | 1 | 102 | 42636 |
| 469 | 2017-07-10 | 420 | 3 | 420 | 409 | 417 | 7 | 551 | 229694 |
| 470 | 2017-07-09 | 417 | -13 | 432 | 417 | 430 | 14 | 2806 | 1185060 |
| 471 | 2017-07-06 | 430 | 22 | 430 | 408 | 408 | 9 | 1113 | 461332 |
| 472 | 2017-07-05 | 408 | 0 | 408 | 405 | 408 | 3 | 135 | 54978 |
| 473 | 2017-07-04 | 408 | -8 | 409 | 405 | 416 | 10 | 1205 | 491616 |
| 474 | 2017-07-03 | 416 | 16 | 416 | 404 | 400 | 5 | 269 | 109771 |
| 475 | 2017-07-02 | 400 | -8 | 410 | 400 | 408 | 19 | 3341 | 1352050 |
| 476 | 2017-06-28 | 408 | -4 | 420 | 407 | 412 | 12 | 778 | 320664 |
| 477 | 2017-06-27 | 412 | 6 | 412 | 406 | 406 | 7 | 1396 | 570668 |
| 478 | 2017-06-25 | 406 | -6 | 414 | 406 | 412 | 14 | 1403 | 573538 |
| 479 | 2017-06-22 | 412 | 11 | 415 | 402 | 401 | 7 | 1172 | 479984 |
| 480 | 2017-06-21 | 401 | 1 | 405 | 401 | 400 | 10 | 1292 | 520876 |
| 481 | 2017-06-20 | 400 | -9 | 406 | 399 | 409 | 23 | 4744 | 1911890 |
| 482 | 2017-06-19 | 409 | -21 | 430 | 409 | 430 | 11 | 1233 | 518207 |
| 483 | 2017-06-18 | 430 | 8 | 430 | 422 | 422 | 5 | 1107 | 475459 |
| 484 | 2017-06-15 | 422 | -9 | 442 | 422 | 431 | 22 | 3786 | 1618010 |
| 485 | 2017-06-14 | 431 | 7 | 431 | 418 | 424 | 13 | 3274 | 1387700 |
| 486 | 2017-06-13 | 424 | -1 | 425 | 417 | 425 | 5 | 577 | 243099 |
| 487 | 2017-06-12 | 425 | 2 | 426 | 410 | 423 | 31 | 3052 | 1273540 |
| 488 | 2017-06-11 | 423 | -13 | 436 | 423 | 436 | 18 | 1133 | 483176 |
| 489 | 2017-06-08 | 436 | -4 | 437 | 435 | 440 | 9 | 954 | 415860 |
| 490 | 2017-06-07 | 440 | -5 | 441 | 440 | 445 | 6 | 407 | 179162 |
| 491 | 2017-06-06 | 445 | 8 | 449 | 441 | 437 | 14 | 2914 | 1292200 |
| 492 | 2017-06-05 | 437 | 7 | 438 | 432 | 430 | 12 | 993 | 433296 |
| 493 | 2017-06-04 | 430 | -10 | 439 | 423 | 440 | 15 | 1827 | 786263 |
| 494 | 2017-06-01 | 440 | -7 | 445 | 438 | 447 | 5 | 450 | 198100 |
| 495 | 2017-05-31 | 447 | 12 | 451 | 425 | 435 | 15 | 2645 | 1154060 |
| 496 | 2017-05-30 | 435 | -10 | 445 | 430 | 445 | 14 | 3709 | 1636910 |
| 497 | 2017-05-28 | 445 | -13 | 455 | 439 | 458 | 19 | 7014 | 3145720 |
| 498 | 2017-05-24 | 458 | 9 | 458 | 441 | 449 | 28 | 4029 | 1820530 |
| 499 | 2017-05-23 | 449 | -5 | 455 | 441 | 454 | 18 | 5739 | 2562070 |
| 500 | 2017-05-22 | 454 | -6 | 455 | 446 | 460 | 21 | 8282 | 3709170 |
| 501 | 2017-05-21 | 460 | 0 | 460 | 451 | 460 | 18 | 3886 | 1776150 |
| 502 | 2017-05-18 | 460 | 19 | 460 | 440 | 441 | 19 | 2359 | 1062480 |
| 503 | 2017-05-17 | 441 | -7 | 459 | 441 | 448 | 11 | 1906 | 860704 |
| 504 | 2017-05-16 | 448 | -7 | 451 | 447 | 455 | 11 | 4655 | 2090870 |
| 505 | 2017-05-15 | 455 | 0 | 460 | 451 | 455 | 11 | 1400 | 635110 |
| 506 | 2017-05-11 | 455 | -9 | 465 | 455 | 464 | 4 | 150 | 68614 |
| 507 | 2017-05-09 | 464 | 14 | 464 | 454 | 450 | 5 | 989 | 452951 |
| 508 | 2017-05-08 | 450 | -1 | 460 | 449 | 451 | 8 | 2840 | 1282240 |
| 509 | 2017-05-07 | 451 | -12 | 458 | 451 | 463 | 17 | 7297 | 3317800 |
| 510 | 2017-05-04 | 463 | -12 | 475 | 460 | 475 | 19 | 3100 | 1438400 |
| 511 | 2017-05-03 | 475 | 6 | 487 | 466 | 469 | 28 | 5444 | 2586070 |
| 512 | 2017-05-02 | 469 | 0 | 475 | 459 | 469 | 27 | 4820 | 2244850 |
| 513 | 2017-04-30 | 469 | 36 | 469 | 425 | 433 | 32 | 9899 | 4448550 |
| 514 | 2017-04-27 | 433 | 8 | 438 | 425 | 425 | 21 | 10491 | 4517600 |
| 515 | 2017-04-26 | 425 | -5 | 432 | 420 | 430 | 7 | 1246 | 527550 |
| 516 | 2017-04-25 | 430 | 2 | 436 | 422 | 428 | 16 | 4212 | 1793060 |
| 517 | 2017-04-24 | 428 | -18 | 438 | 428 | 446 | 4 | 720 | 309960 |
| 518 | 2017-04-23 | 446 | 16 | 446 | 430 | 430 | 5 | 390 | 167940 |
| 519 | 2017-04-20 | 430 | -6 | 430 | 422 | 436 | 6 | 1700 | 729500 |
| 520 | 2017-04-19 | 436 | 16 | 436 | 423 | 420 | 6 | 393 | 169135 |
| 521 | 2017-04-18 | 420 | -8 | 425 | 412 | 428 | 15 | 2193 | 924161 |
| 522 | 2017-04-16 | 428 | -15 | 440 | 428 | 443 | 8 | 2010 | 871005 |
| 523 | 2017-04-13 | 443 | -17 | 460 | 443 | 460 | 19 | 2500 | 1126900 |
| 524 | 2017-04-12 | 460 | 4 | 480 | 460 | 456 | 21 | 4456 | 2084120 |
| 525 | 2017-04-11 | 456 | 38 | 456 | 425 | 418 | 20 | 3626 | 1564890 |
| 526 | 2017-04-10 | 418 | 5 | 421 | 405 | 413 | 20 | 4022 | 1640650 |
| 527 | 2017-04-09 | 413 | 5 | 413 | 393 | 408 | 15 | 1889 | 758744 |
| 528 | 2017-04-06 | 408 | -7 | 410 | 408 | 415 | 3 | 394 | 161152 |
| 529 | 2017-04-04 | 415 | -6 | 425 | 399 | 421 | 25 | 8492 | 3517710 |
| 530 | 2017-04-03 | 421 | 16 | 445 | 413 | 405 | 22 | 2778 | 1197740 |
| 531 | 2017-03-30 | 405 | -18 | 420 | 398 | 423 | 11 | 1645 | 672300 |
| 532 | 2017-03-29 | 423 | -16 | 439 | 423 | 439 | 10 | 2715 | 1182890 |
| 533 | 2017-03-28 | 439 | 24 | 439 | 410 | 415 | 13 | 4185 | 1745890 |
| 534 | 2017-03-26 | 415 | 10 | 424 | 410 | 405 | 9 | 2521 | 1044980 |
| 535 | 2017-03-23 | 405 | -1 | 405 | 385 | 406 | 19 | 4035 | 1606180 |
| 536 | 2017-03-22 | 406 | 31 | 406 | 380 | 375 | 11 | 1697 | 659594 |
| 537 | 2017-03-21 | 375 | 16 | 375 | 365 | 359 | 5 | 800 | 298250 |
| 538 | 2017-03-20 | 359 | 14 | 359 | 340 | 345 | 7 | 542 | 192289 |
| 539 | 2017-03-19 | 345 | 5 | 345 | 339 | 340 | 9 | 2673 | 911499 |
| 540 | 2017-03-16 | 340 | -5 | 340 | 340 | 345 | 1 | 315 | 107100 |
| 541 | 2017-03-15 | 345 | 2 | 345 | 345 | 343 | 1 | 100 | 34500 |
| 542 | 2017-03-14 | 343 | -7 | 345 | 343 | 350 | 5 | 280 | 96200 |
| 543 | 2017-03-13 | 350 | 10 | 350 | 334 | 340 | 6 | 680 | 231080 |
| 544 | 2017-03-09 | 340 | 6 | 341 | 340 | 334 | 5 | 800 | 272300 |
| 545 | 2017-03-07 | 334 | -12 | 346 | 334 | 346 | 6 | 338 | 114128 |
| 546 | 2017-03-06 | 346 | 5 | 346 | 340 | 341 | 4 | 220 | 75670 |
| 547 | 2017-03-05 | 341 | 11 | 341 | 330 | 330 | 8 | 923 | 310185 |
| 548 | 2017-03-02 | 330 | -5 | 334 | 330 | 335 | 4 | 236 | 78624 |
| 549 | 2017-03-01 | 335 | 4 | 335 | 335 | 331 | 2 | 200 | 67000 |
| 550 | 2017-02-28 | 331 | -18 | 343 | 331 | 349 | 5 | 552 | 185880 |
| 551 | 2017-02-26 | 349 | -2 | 349 | 349 | 351 | 1 | 200 | 69800 |
| 552 | 2017-02-23 | 351 | -1 | 351 | 345 | 352 | 3 | 318 | 110226 |
| 553 | 2017-02-22 | 352 | 4 | 352 | 352 | 348 | 1 | 69 | 24288 |
| 554 | 2017-02-21 | 348 | -1 | 355 | 348 | 349 | 5 | 220 | 77610 |
| 555 | 2017-02-20 | 349 | -11 | 360 | 349 | 360 | 12 | 870 | 309680 |
| 556 | 2017-02-19 | 360 | 16 | 360 | 346 | 344 | 20 | 2189 | 775161 |
| 557 | 2017-02-16 | 344 | 10 | 344 | 340 | 334 | 4 | 514 | 176316 |
| 558 | 2017-02-15 | 334 | 24 | 334 | 316 | 310 | 6 | 140 | 45500 |
| 559 | 2017-02-14 | 310 | 1 | 311 | 310 | 309 | 2 | 250 | 77550 |
| 560 | 2017-02-13 | 309 | 5 | 309 | 298 | 304 | 5 | 1400 | 420300 |
| 561 | 2017-02-12 | 304 | -16 | 320 | 299 | 320 | 18 | 1843 | 567887 |
| 562 | 2017-02-09 | 320 | -8 | 333 | 320 | 328 | 15 | 1641 | 535423 |
| 563 | 2017-02-08 | 328 | -17 | 342 | 328 | 345 | 9 | 1427 | 478367 |
| 564 | 2017-02-07 | 345 | -12 | 350 | 345 | 357 | 5 | 330 | 115065 |
| 565 | 2017-02-06 | 357 | -3 | 367 | 354 | 360 | 8 | 1386 | 496668 |
| 566 | 2017-02-05 | 360 | 0 | 367 | 360 | 360 | 2 | 84 | 30478 |
| 567 | 2017-02-02 | 360 | 24 | 360 | 342 | 336 | 9 | 640 | 227190 |
| 568 | 2017-02-01 | 336 | 18 | 336 | 324 | 318 | 4 | 310 | 103980 |
| 569 | 2017-01-31 | 318 | 2 | 321 | 316 | 316 | 8 | 1776 | 564768 |
| 570 | 2017-01-30 | 316 | -11 | 330 | 316 | 327 | 13 | 2340 | 751303 |
| 571 | 2017-01-26 | 327 | -3 | 327 | 322 | 330 | 10 | 1840 | 597459 |
| 572 | 2017-01-25 | 330 | -10 | 335 | 330 | 340 | 8 | 2617 | 868788 |
| 573 | 2017-01-24 | 340 | -1 | 345 | 340 | 341 | 3 | 350 | 119750 |
| 574 | 2017-01-23 | 341 | -1 | 345 | 341 | 342 | 4 | 1315 | 448910 |
| 575 | 2017-01-22 | 342 | -9 | 346 | 339 | 351 | 9 | 1001 | 344511 |
| 576 | 2017-01-19 | 351 | 1 | 351 | 345 | 350 | 2 | 98 | 33978 |
| 577 | 2017-01-18 | 350 | -7 | 355 | 350 | 357 | 4 | 504 | 176900 |
| 578 | 2017-01-17 | 357 | 19 | 357 | 340 | 338 | 4 | 663 | 227460 |
| 579 | 2017-01-16 | 338 | 6 | 340 | 332 | 332 | 6 | 534 | 180471 |
| 580 | 2017-01-12 | 332 | -8 | 335 | 332 | 340 | 5 | 1056 | 352504 |
| 581 | 2017-01-11 | 340 | -5 | 340 | 339 | 345 | 5 | 635 | 215850 |
| 582 | 2017-01-10 | 345 | 1 | 345 | 344 | 344 | 3 | 523 | 179945 |
| 583 | 2017-01-09 | 344 | -9 | 350 | 340 | 353 | 13 | 3896 | 1338640 |
| 584 | 2017-01-08 | 353 | -5 | 360 | 353 | 358 | 2 | 598 | 211213 |
| 585 | 2017-01-05 | 358 | 1 | 358 | 358 | 357 | 1 | 59 | 21122 |
| 586 | 2017-01-04 | 357 | 3 | 357 | 350 | 354 | 4 | 490 | 172960 |
| 587 | 2017-01-03 | 354 | -6 | 362 | 354 | 360 | 16 | 1759 | 630350 |
| 588 | 2017-01-02 | 360 | -2 | 369 | 353 | 362 | 19 | 4287 | 1541020 |
| 589 | 2017-01-01 | 362 | 21 | 368 | 336 | 341 | 13 | 2329 | 834194 |
| 590 | 2016-12-29 | 341 | 1 | 341 | 341 | 340 | 4 | 150 | 51150 |
| 591 | 2016-12-28 | 340 | -1 | 340 | 335 | 341 | 4 | 605 | 204745 |
| 592 | 2016-12-27 | 341 | 1 | 341 | 334 | 340 | 8 | 3945 | 1341250 |
| 593 | 2016-12-26 | 340 | -7 | 353 | 339 | 347 | 17 | 3584 | 1226240 |
| 594 | 2016-12-22 | 347 | 0 | 347 | 345 | 347 | 6 | 519 | 179201 |
| 595 | 2016-12-21 | 347 | -5 | 352 | 346 | 352 | 8 | 662 | 230485 |
| 596 | 2016-12-20 | 352 | -3 | 355 | 350 | 355 | 4 | 3441 | 1206270 |
| 597 | 2016-12-19 | 355 | -11 | 368 | 355 | 366 | 9 | 590 | 212550 |
| 598 | 2016-12-18 | 366 | 14 | 366 | 351 | 352 | 5 | 2411 | 850593 |
| 599 | 2016-12-15 | 352 | 6 | 352 | 340 | 346 | 10 | 1668 | 575370 |
| 600 | 2016-12-14 | 346 | -1 | 350 | 330 | 347 | 19 | 5856 | 1999320 |
| 601 | 2016-12-12 | 347 | -13 | 359 | 340 | 360 | 13 | 6199 | 2177850 |
| 602 | 2016-12-11 | 360 | -2 | 360 | 354 | 362 | 17 | 3052 | 1091940 |
| 603 | 2016-12-08 | 362 | -12 | 370 | 361 | 374 | 13 | 2537 | 930479 |
| 604 | 2016-12-07 | 374 | -3 | 384 | 370 | 377 | 12 | 1120 | 419360 |
| 605 | 2016-12-06 | 377 | -11 | 390 | 370 | 388 | 21 | 6427 | 2422790 |
| 606 | 2016-12-05 | 388 | -7 | 388 | 388 | 395 | 1 | 20 | 7760 |
| 607 | 2016-12-04 | 395 | -5 | 395 | 395 | 400 | 2 | 300 | 118500 |
| 608 | 2016-12-01 | 400 | -5 | 408 | 397 | 405 | 7 | 2250 | 905350 |
| 609 | 2016-11-30 | 405 | 7 | 417 | 391 | 398 | 35 | 7872 | 3176780 |
| 610 | 2016-11-29 | 505 | 15 | 510 | 491 | 490 | 47 | 7551 | 3794230 |
| 611 | 2016-11-28 | 490 | 17 | 500 | 439 | 473 | 24 | 5237 | 2460800 |
| 612 | 2016-11-27 | 473 | -9 | 488 | 473 | 482 | 28 | 4775 | 2295700 |
| 613 | 2016-11-24 | 482 | -3 | 495 | 482 | 485 | 20 | 5199 | 2542520 |
| 614 | 2016-11-23 | 485 | -30 | 510 | 485 | 515 | 49 | 16074 | 8049000 |
| 615 | 2016-11-22 | 515 | -12 | 527 | 505 | 527 | 44 | 8533 | 4410300 |
| 616 | 2016-11-21 | 527 | -13 | 540 | 522 | 540 | 25 | 4699 | 2491260 |
| 617 | 2016-11-20 | 540 | -15 | 555 | 540 | 555 | 9 | 1574 | 858020 |
| 618 | 2016-11-17 | 555 | -31 | 575 | 555 | 586 | 13 | 1828 | 1026030 |
| 619 | 2016-11-16 | 586 | 0 | 586 | 580 | 586 | 4 | 602 | 352466 |
| 620 | 2016-11-15 | 586 | -5 | 586 | 573 | 591 | 14 | 1512 | 878346 |
| 621 | 2016-11-14 | 591 | -4 | 603 | 585 | 595 | 16 | 2646 | 1572130 |
| 622 | 2016-11-13 | 595 | 6 | 600 | 595 | 589 | 6 | 1014 | 604713 |
| 623 | 2016-11-10 | 589 | -12 | 610 | 589 | 601 | 9 | 2016 | 1221830 |
| 624 | 2016-11-09 | 601 | 0 | 601 | 589 | 601 | 13 | 1674 | 1001150 |
| 625 | 2016-11-08 | 601 | -14 | 615 | 600 | 615 | 23 | 6347 | 3864810 |
| 626 | 2016-11-07 | 615 | -11 | 626 | 615 | 626 | 10 | 808 | 500704 |
| 627 | 2016-11-03 | 626 | 12 | 626 | 613 | 614 | 6 | 918 | 570779 |
| 628 | 2016-10-27 | 614 | 4 | 615 | 600 | 610 | 11 | 3699 | 2243200 |
| 629 | 2016-10-26 | 610 | -5 | 615 | 610 | 615 | 4 | 2256 | 1376440 |
| 630 | 2016-10-25 | 615 | -15 | 619 | 606 | 630 | 8 | 1497 | 921605 |
| 631 | 2016-10-24 | 630 | 7 | 633 | 625 | 623 | 6 | 970 | 610100 |
| 632 | 2016-10-23 | 623 | 5 | 630 | 615 | 618 | 20 | 3458 | 2165820 |
| 633 | 2016-10-20 | 618 | -3 | 620 | 615 | 621 | 4 | 518 | 320102 |
| 634 | 2016-10-19 | 621 | -18 | 627 | 621 | 639 | 2 | 1027 | 637929 |
| 635 | 2016-10-18 | 639 | -1 | 639 | 628 | 640 | 3 | 122 | 76858 |
| 636 | 2016-10-17 | 640 | -3 | 640 | 631 | 643 | 2 | 62 | 39572 |
| 637 | 2016-10-06 | 643 | 13 | 650 | 637 | 630 | 9 | 1473 | 944135 |
| 638 | 2016-10-05 | 630 | -10 | 630 | 630 | 640 | 2 | 428 | 269640 |
| 639 | 2016-10-04 | 640 | 10 | 640 | 626 | 630 | 4 | 456 | 287222 |
| 640 | 2016-10-03 | 630 | 0 | 638 | 620 | 630 | 8 | 808 | 508041 |
| 641 | 2016-10-02 | 630 | 20 | 635 | 616 | 610 | 10 | 1801 | 1127530 |
| 642 | 2016-09-29 | 610 | 0 | 619 | 610 | 610 | 27 | 5436 | 3338210 |
| 643 | 2016-09-28 | 610 | -10 | 619 | 603 | 620 | 25 | 7125 | 4343250 |
| 644 | 2016-09-27 | 620 | -15 | 635 | 615 | 635 | 20 | 3861 | 2401980 |
| 645 | 2016-09-26 | 635 | 10 | 647 | 625 | 625 | 12 | 2576 | 1636190 |
| 646 | 2016-09-25 | 625 | -15 | 640 | 611 | 640 | 25 | 6178 | 3856470 |
| 647 | 2016-09-22 | 640 | 7 | 674 | 640 | 633 | 39 | 5788 | 3775640 |
| 648 | 2016-09-21 | 633 | -17 | 640 | 630 | 650 | 12 | 5449 | 3449040 |
| 649 | 2016-09-20 | 650 | -8 | 650 | 638 | 658 | 13 | 2303 | 1479120 |
| 650 | 2016-09-18 | 658 | -12 | 674 | 655 | 670 | 14 | 2195 | 1450980 |
| 651 | 2016-09-14 | 670 | 0 | 670 | 655 | 670 | 24 | 5937 | 3941530 |
| 652 | 2016-09-12 | 670 | -5 | 676 | 666 | 675 | 19 | 3657 | 2454260 |
| 653 | 2016-09-11 | 675 | 5 | 683 | 670 | 670 | 18 | 3322 | 2238100 |
| 654 | 2016-09-08 | 670 | -4 | 670 | 661 | 674 | 16 | 2751 | 1827880 |
| 655 | 2016-09-07 | 674 | -1 | 675 | 668 | 675 | 15 | 5065 | 3397180 |
| 656 | 2016-09-06 | 675 | -5 | 690 | 671 | 680 | 98 | 16229 | 11097100 |
| 657 | 2016-09-05 | 680 | -1 | 688 | 680 | 681 | 42 | 7857 | 5367920 |
| 658 | 2016-09-04 | 681 | 14 | 695 | 656 | 667 | 74 | 16622 | 11262500 |
| 659 | 2016-09-01 | 667 | 60 | 667 | 619 | 607 | 180 | 45255 | 29792200 |
| 660 | 2016-08-31 | 607 | 55 | 607 | 563 | 552 | 11 | 1646 | 995580 |
| 661 | 2016-08-30 | 552 | 50 | 552 | 512 | 502 | 6 | 109 | 59068 |
| 662 | 2016-08-29 | 502 | 45 | 502 | 466 | 457 | 6 | 400 | 196903 |
| 663 | 2016-08-28 | 457 | 40 | 457 | 425 | 417 | 5 | 50 | 22050 |
| 664 | 2016-08-24 | 417 | 37 | 417 | 387 | 380 | 5 | 496 | 198926 |
| S.N | Date | Up(Days) | Down(Days) |
|---|---|---|---|
| 1 | 2019-07 | 7 | 10 |
| 2 | 2019-06 | 6 | 13 |
| 3 | 2019-05 | 8 | 13 |
| 4 | 2019-04 | 8 | 13 |
| 5 | 2019-03 | 3 | 15 |
| 6 | 2019-02 | 8 | 11 |
| 7 | 2019-01 | 11 | 10 |
| 8 | 2018-12 | 10 | 10 |
| 9 | 2018-11 | 5 | 10 |
| 10 | 2018-10 | 6 | 12 |
| 11 | 2018-09 | 7 | 12 |
| 12 | 2018-08 | 7 | 14 |
| 13 | 2018-07 | 12 | 10 |
| 14 | 2018-06 | 7 | 11 |
| 15 | 2018-05 | 6 | 14 |
| 16 | 2018-04 | 10 | 11 |
| 17 | 2018-03 | 5 | 12 |
| 18 | 2018-02 | 7 | 11 |
| 19 | 2018-01 | 8 | 11 |
| 20 | 2017-12 | 6 | 12 |
| 21 | 2017-11 | 10 | 12 |
| 22 | 2017-10 | 8 | 7 |
| 23 | 2017-09 | 6 | 8 |
| 24 | 2017-08 | 7 | 13 |
| 25 | 2017-07 | 13 | 9 |
| 26 | 2017-06 | 8 | 11 |
| 27 | 2017-05 | 5 | 13 |
| 28 | 2017-04 | 10 | 8 |
| 29 | 2017-03 | 12 | 7 |
| 30 | 2017-02 | 8 | 11 |
| 31 | 2017-01 | 8 | 13 |
| 32 | 2016-12 | 4 | 15 |
| 33 | 2016-11 | 5 | 14 |
| 34 | 2016-10 | 6 | 8 |
| 35 | 2016-09 | 5 | 13 |
| 36 | 2016-08 | 5 | 0 |
| S.N | Total | 267 | 397 |
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 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2075/2076 | 253 | 1,622,665.26 | 642,358.99 | 25.55 | 25.67 | 9.2 | 9.73 | 139.59 | 0.19 | 310,903.51 | |
| 2 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2075/2076 | 253 | 1,622,665.26 | 530,490.32 | 24.53 | 24.53 | 9.74 | 10.12 | 132.69 | 0.17 | 199,034.84 | |
| 3 | Shine Resunga Development Bank Ltd.(SHINE) | 1st Quarter 2075/2076 | 253 | 1,622,665.26 | 428,199.17 | 23.85 | 23.85 | 9.85 | 10.54 | 126.39 | 0.11 | 96,743.69 | |
| 4 | Shine Resunga Development Bank Ltd.(SHINE) | 4th Quarter 2074/2075 | 253 | 1,378,615.4 | 590,903.8 | 23.4 | 23.4 | 11.58 | 11 | 142.86 | 0.07 | 322,599.36 | |
| 5 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2074/2075 | 253 | 1,378,615.4 | 506,397.35 | 22.94 | 23.06 | 12.21 | 11 | 136.73 | 0.16 | 237,200.71 | |
| 6 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2074/2075 | 253 | 1,378,615.4 | 420,631.59 | 21.97 | 21.97 | 13.66 | 11.5 | 130.51 | 0.17 | 151,434.94 | |
| 7 | Shine Resunga Development Bank Ltd.(SHINE) | 1st Quarter 2074/2075 | 253 | 1,378,615.4 | 334,884.16 | 18.89 | 18.89 | 21.76 | 13.32 | 124.29 | 0.53 | 65,096.57 | |
| 8 | Shine Resunga Development Bank Ltd.(SHINE) | 4th Quarter 2073/2074 | 253 | 1,102,892.3 | 543,146.22 | 31.7 | 31.7 | 13.41 | 7.91 | 149.25 | 0.22 | 349,620.92 | |
| 9 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2073/2074 | 253 | 1,102,892.30 | 464,033.00 | 32.52 | 32.68 | 142.07 | 7.67 | 142.07 | 0.26 | 269,005.68 | |
| 10 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2073/2074 | 253 | 1,102,892.3 | 361,010.25 | 30.1 | 30.1 | 11.03 | 8.43 | 132.73 | 0.35 | 165,982.83 | |
| 11 | Shine Resunga Development Bank Ltd.(SHINE) | 1st Quarter 2073/2074 | 253 | 1,102,892.3 | 262,907.79 | 24.62 | 24.62 | 26.12 | 10.12 | 123.84 | 0.24 | 67,880.36 | |
| 12 | Shine Resunga Development Bank Ltd.(SHINE) | Annual Report 2072/2073 | 253 | 1,102,892 | 195,027 | 31.05 | 31.05 | 20.93 | 8.16 | 149.46 | 0.31 | 269,644 | |
| 13 | Shine Resunga Development Bank Ltd.(SHINE) | 4th Quarter 2072/2073 | 253 | 868,419.09 | 423,623.23 | 31.18 | 31.18 | - | 8.16 | 148.78 | 0.31 | 270,752.98 | |
| 14 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2072/2073 | 253 | 804,329.3 | 308,315.55 | 31.16 | 31.32 | - | 8.16 | 138.33 | 0.41 | 187,995.33 | |
| 15 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2072/2073 | 253 | 804,329.3 | 245,381.41 | 30.85 | 30.85 | - | 8.16 | 130.51 | 0.34 | 124,061.18 | |
| 16 | Shine Resunga Development Bank Ltd.(SHINE) | 1st Quarter 2072/2073 | 253 | 804,329.3 | 167,547.92 | 29.2 | 29.2 | 16.54 | 8.72 | 153.46 | 0.76 | 46,227.71 | |
| 17 | Shine Resunga Development Bank Ltd.(SHINE) | Annual Report 2071/2072 | 253 | 804,329 | 121,320 | 28.77 | 28.77 | 12.51 | 8.72 | 146.16 | 0.93 | 182,235 | |
| 18 | Shine Resunga Development Bank Ltd.(SHINE) | 4th Quarter 2071/2072 | 253 | 633,330.10 | 313,629.17 | 30.76 | 30.77 | 11.70 | 8.16 | 149.52 | 0.49 | 194,864.00 | |
| 19 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2071/2072 | 253 | 633,330.10 | 253,483.88 | 28.36 | 28.5 | 12.27 | 8.72 | 140.02 | 0.88 | 134,718.00 | |
| 20 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2071/2072 | 253 | 633,330.10 | 204,726.30 | 27.15 | 27.15 | 12.38 | 9.37 | 132.33 | 0.79 | 85,961.00 | |
| 21 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2070/2071 | 253 | 161,175.72 | 36.07 | 36.07 | 16.63 | 7.03 | 149.81 | 1.59 | 103,834.00 | ||
| 22 | Shine Resunga Development Bank Ltd.(SHINE) | 2nd Quarter 2070/2071 | 253 | 383,836.40 | 122,795.85 | 34.11 | 34.11 | 10.79 | 7.44 | 131.99 | 1.76 | 65,454.00 | |
| 23 | Shine Resunga Development Bank Ltd.(SHINE) | 1st Quarter 2070/2071 | 253 | 383,836.40 | 81,627.99 | 25.31 | 25.31 | 7.90 | 10.12 | 121.27 | 0.76 | 24,286.00 | |
| 24 | Shine Resunga Development Bank Ltd.(SHINE) | 3rd Quarter 2069/2070 | 253 | 319,863.59 | 89,261.02 | 24.06 | 24.18 | 0.00 | 10.54 | 127.90 | 0.86 | 57,725.97 |