CHINA MOTOR BUS COMPANY, LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00026      
Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

PRUDENTIAL BROKERAGE LIMITED 信誠證券有限公司

CCASSID: B01423

Data table

Prices, holdings and issued shares are adjusted for splits and bonus issues.

Using prices on the last related trading date, which is 2 trading days before settlement.

Some data are hidden to fit your display. Rotate?

Row Holding
date		 Holding Change Stake
%		 Issued
shares		 Holding
Value		 Price @
trade
date		 Trade
date
1 2026-02-05 58.85 2026-02-03
2 2026-02-04 58.60 2026-02-02
3 2026-02-03 58.70 2026-01-30
4 2025-09-23 200 -800 0.00 45,218,856 11,800 59.00 2025-09-19
5 2025-09-16 1,000 -200 0.00 45,218,856 60,900 60.90 2025-09-12
6 2025-09-15 1,200 -1,400 0.00 45,218,856 73,080 60.90 2025-09-11
7 2025-09-05 2,600 -600 0.01 45,218,856 159,250 61.25 2025-09-03
8 2024-11-07 3,200 -600 0.01 45,218,856 164,800 51.50 2024-11-05
9 2024-11-05 3,800 600 0.01 45,276,856 199,120 52.40 2024-11-01
10 2024-09-13 3,200 -200 0.01 45,276,856 158,880 49.65 2024-09-11
11 2024-09-12 3,400 200 0.01 45,276,856 168,810 49.65 2024-09-10
12 2023-11-03 3,200 3,000 0.01 45,276,856 192,960 60.30 2023-11-01
13 2023-09-04 200 200 0.00 45,276,856 13,300 66.50 2023-08-30
14 2023-04-17 0 -1,000 0.00 45,276,856 0 74.50 2023-04-13
15 2021-11-02 1,000 -200 0.00 45,308,056 105,000 105.0 2021-10-29
16 2021-10-25 1,200 200 0.00 45,308,056 125,040 104.2 2021-10-21
17 2021-05-14 1,000 -1,000 0.00 45,308,056 107,000 107.0 2021-05-12
18 2021-04-26 2,000 -200 0.00 45,308,056 207,000 103.5 2021-04-22
19 2021-04-15 2,200 1,000 0.00 45,308,056 224,840 102.2 2021-04-13
20 2021-03-08 1,200 -200 0.00 45,308,056 120,960 100.8 2021-03-04
21 2021-03-04 1,400 200 0.00 45,308,056 140,700 100.5 2021-03-02
22 2021-03-02 1,200 -400 0.00 45,308,056 121,440 101.2 2021-02-26
23 2021-02-24 1,600 400 0.00 45,308,056 180,800 113.0 2021-02-22
24 2021-02-18 1,200 200 0.00 45,308,056 134,160 111.8 2021-02-16
25 2021-02-17 1,000 -2,000 0.00 45,308,056 107,200 107.2 2021-02-10
26 2021-02-09 3,000 1,000 0.01 45,308,056 319,200 106.4 2021-02-05
27 2020-11-27 2,000 1,000 0.00 45,308,056 217,600 108.8 2020-11-25
28 2020-10-12 1,000 -4,800 0.00 45,308,056 102,900 102.9 2020-10-08
29 2020-10-09 5,800 -3,600 0.01 45,308,056 593,920 102.4 2020-10-07
30 2020-10-07 9,400 -8,600 0.02 45,308,056 954,100 101.5 2020-10-05
31 2020-09-10 18,000 -800 0.04 45,308,056 1,689,300 93.85 2020-09-08
32 2020-08-10 18,800 -3,000 0.04 45,308,056 1,834,880 97.60 2020-08-06
33 2020-07-06 21,800 -4,000 0.05 45,308,056 2,037,210 93.45 2020-07-02
34 2020-06-29 25,800 -2,600 0.06 45,308,056 2,414,880 93.60 2020-06-24
35 2020-06-26 28,400 -3,000 0.06 45,308,056 2,666,760 93.90 2020-06-23
36 2020-06-24 31,400 -1,400 0.07 45,308,056 2,935,900 93.50 2020-06-22
37 2020-06-23 32,800 -2,000 0.07 45,308,056 3,060,240 93.30 2020-06-19
38 2020-06-22 34,800 -400 0.08 45,308,056 3,260,760 93.70 2020-06-18
39 2020-06-19 35,200 -2,000 0.08 45,308,056 3,291,200 93.50 2020-06-17
40 2020-06-18 37,200 -1,000 0.08 45,308,056 3,474,480 93.40 2020-06-16
41 2020-06-16 38,200 -800 0.08 45,308,056 3,585,070 93.85 2020-06-12
42 2020-06-11 39,000 -2,000 0.09 45,308,056 3,705,000 95.00 2020-06-09
43 2020-06-10 41,000 -800 0.09 45,308,056 3,878,600 94.60 2020-06-08
44 2020-06-04 41,800 36,400 0.09 45,308,056 3,956,370 94.65 2020-06-02
45 2020-06-03 5,400 -200 0.01 45,308,056 504,090 93.35 2020-06-01
46 2020-04-24 5,600 600 0.01 45,308,056 557,760 99.60 2020-04-22
47 2020-04-15 5,000 -14,400 0.01 45,308,056 628,500 125.7 2020-04-09
48 2020-04-14 19,400 -18,400 0.04 45,308,056 2,423,060 124.9 2020-04-08
49 2020-04-09 37,800 5,400 0.08 45,308,056 4,645,620 122.9 2020-04-07
50 2020-04-08 32,400 -9,400 0.07 45,308,056 3,965,760 122.4 2020-04-06
51 2020-04-07 41,800 -12,200 0.09 45,308,056 5,120,500 122.5 2020-04-03
52 2020-04-06 54,000 -6,200 0.12 45,308,056 6,620,400 122.6 2020-04-02
53 2020-04-03 60,200 -8,600 0.13 45,308,056 7,380,520 122.6 2020-04-01
54 2020-04-02 68,800 41,000 0.15 45,308,056 8,283,520 120.4 2020-03-31
55 2020-04-01 27,800 -5,000 0.06 45,308,056 3,313,760 119.2 2020-03-30
56 2020-03-31 32,800 -15,400 0.07 45,308,056 3,936,000 120.0 2020-03-27
57 2020-03-30 48,200 -10,400 0.11 45,308,056 5,533,360 114.8 2020-03-26
58 2020-03-27 58,600 37,400 0.13 45,308,056 6,680,400 114.0 2020-03-25
59 2020-03-25 21,200 -400 0.05 45,308,056 2,274,760 107.3 2020-03-23
60 2020-03-24 21,600 400 0.05 45,308,056 2,369,520 109.7 2020-03-20
61 2020-03-20 21,200 -5,200 0.05 45,308,056 2,425,280 114.4 2020-03-18
62 2020-03-19 26,400 -7,000 0.06 45,308,056 3,091,440 117.1 2020-03-17
63 2020-03-18 33,400 -11,200 0.07 45,308,056 3,947,880 118.2 2020-03-16
64 2020-03-17 44,600 -14,600 0.10 45,308,056 5,316,320 119.2 2020-03-13
65 2020-03-16 59,200 -16,400 0.13 45,308,056 7,204,640 121.7 2020-03-12
66 2020-03-13 75,600 27,200 0.17 45,308,056 9,087,120 120.2 2020-03-11
67 2020-03-12 48,400 -18,200 0.11 45,308,056 5,774,120 119.3 2020-03-10
68 2020-03-11 66,600 -18,800 0.15 45,308,056 7,958,700 119.5 2020-03-09
69 2020-03-10 85,400 -15,000 0.19 45,308,056 10,521,280 123.2 2020-03-06
70 2020-03-09 100,400 -9,400 0.22 45,308,056 12,519,880 124.7 2020-03-05
71 2020-03-06 109,800 -6,600 0.24 45,308,056 13,549,320 123.4 2020-03-04
72 2020-03-05 116,400 -5,200 0.26 45,308,056 14,550,000 125.0 2020-03-03
73 2020-03-04 121,600 -3,400 0.27 45,308,056 15,297,280 125.8 2020-03-02
74 2020-03-03 125,000 -27,600 0.28 45,308,056 15,650,000 125.2 2020-02-28
75 2020-03-02 152,600 -18,800 0.34 45,308,056 17,884,720 117.2 2020-02-27
76 2020-02-28 171,400 -10,200 0.38 45,308,056 19,968,100 116.5 2020-02-26
77 2020-02-27 181,600 -18,600 0.40 45,308,056 21,083,760 116.1 2020-02-25
78 2020-02-26 200,200 -5,400 0.44 45,308,056 22,822,800 114.0 2020-02-24
79 2020-02-21 205,600 -800 0.45 45,308,056 23,644,000 115.0 2020-02-19
80 2020-02-20 206,400 -2,200 0.46 45,308,056 23,859,840 115.6 2020-02-18
81 2020-02-19 208,600 -3,200 0.46 45,308,056 24,322,760 116.6 2020-02-17
82 2020-02-17 211,800 -400 0.47 45,308,056 24,717,060 116.7 2020-02-13
83 2020-02-14 212,200 -1,000 0.47 45,308,056 24,509,100 115.5 2020-02-12
84 2020-02-13 213,200 -4,400 0.47 45,308,056 24,752,520 116.1 2020-02-11
85 2020-02-12 217,600 -7,000 0.48 45,308,056 25,350,400 116.5 2020-02-10
86 2020-02-11 224,600 -5,400 0.50 45,308,056 26,008,680 115.8 2020-02-07
87 2020-02-10 230,000 -4,000 0.51 45,308,056 26,404,000 114.8 2020-02-06
88 2020-02-07 234,000 -2,200 0.52 45,308,056 26,793,000 114.5 2020-02-05
89 2020-02-04 236,200 -1,000 0.52 45,308,056 27,210,240 115.2 2020-01-31
90 2020-02-03 237,200 -1,000 0.52 45,308,056 26,945,920 113.6 2020-01-30
91 2020-01-31 238,200 -400 0.53 45,308,056 27,631,200 116.0 2020-01-29
92 2020-01-23 238,600 -1,200 0.53 45,308,056 28,154,800 118.0 2020-01-21
93 2020-01-22 239,800 -200 0.53 45,308,056 28,656,100 119.5 2020-01-20
94 2020-01-21 240,000 -1,000 0.53 45,308,056 28,680,000 119.5 2020-01-17
95 2020-01-17 241,000 -1,000 0.53 45,308,056 28,679,000 119.0 2020-01-15
96 2020-01-16 242,000 -7,400 0.53 45,308,056 28,725,400 118.7 2020-01-14
97 2020-01-14 249,400 -200 0.55 45,308,056 29,504,020 118.3 2020-01-10
98 2020-01-13 249,600 -200 0.55 45,308,056 29,752,320 119.2 2020-01-09
99 2020-01-10 249,800 -600 0.55 45,308,056 29,526,360 118.2 2020-01-08
100 2020-01-07 250,400 -3,800 0.55 45,308,056 30,048,000 120.0 2020-01-03
101 2020-01-06 254,200 -200 0.56 45,308,056 29,995,600 118.0 2020-01-02
102 2019-12-17 254,400 94,400 0.56 45,308,056 29,128,800 114.5 2019-12-13
103 2019-10-11 160,000 -600 0.35 45,308,056 15,416,000 96.35 2019-10-09
104 2019-10-03 160,600 600 0.35 45,308,056 15,658,500 97.50 2019-09-30
105 2019-10-02 160,000 2,800 0.35 45,308,056 15,600,000 97.50 2019-09-27
106 2019-09-30 157,200 1,400 0.35 45,308,056 15,374,160 97.80 2019-09-26
107 2019-09-26 155,800 2,200 0.34 45,308,056 15,190,500 97.50 2019-09-24
108 2019-09-25 153,600 2,000 0.34 45,308,056 14,952,960 97.35 2019-09-23
109 2019-09-02 151,600 -800 0.33 45,308,056 14,720,360 97.10 2019-08-29
110 2019-08-28 152,400 -600 0.34 45,308,056 14,828,520 97.30 2019-08-26
111 2019-08-22 153,000 2,000 0.34 45,308,056 15,529,500 101.5 2019-08-20
112 2019-08-20 151,000 -600 0.33 45,308,056 15,855,000 105.0 2019-08-16
113 2019-08-15 151,600 800 0.33 45,308,056 18,646,800 123.0 2019-08-13
114 2019-08-13 150,800 3,000 0.33 45,308,056 18,593,640 123.3 2019-08-09
115 2019-08-12 147,800 200 0.33 45,308,056 18,371,540 124.3 2019-08-08
116 2019-08-08 147,600 2,800 0.33 45,308,056 18,125,280 122.8 2019-08-06
117 2019-08-07 144,800 6,000 0.32 45,308,056 18,172,400 125.5 2019-08-05
118 2019-08-06 138,800 6,000 0.31 45,308,056 17,350,000 125.0 2019-08-02
119 2019-08-05 132,800 2,600 0.29 45,308,056 16,732,800 126.0 2019-08-01
120 2019-07-29 130,200 -400 0.29 45,308,056 16,730,700 128.5 2019-07-25
121 2019-07-25 130,600 -800 0.29 45,308,056 16,455,600 126.0 2019-07-23
122 2019-07-24 131,400 -3,000 0.29 45,308,056 16,530,120 125.8 2019-07-22
123 2019-07-18 134,400 800 0.30 45,308,056 17,942,400 133.5 2019-07-16
124 2019-07-12 133,600 2,800 0.29 45,308,056 16,299,200 122.0 2019-07-10
125 2019-07-11 130,800 4,000 0.29 45,308,056 15,931,440 121.8 2019-07-09
126 2019-07-10 126,800 1,200 0.28 45,308,056 15,456,920 121.9 2019-07-08
127 2019-07-08 125,600 800 0.28 45,308,056 15,411,120 122.7 2019-07-04
128 2019-07-05 124,800 2,200 0.28 45,308,056 15,375,360 123.2 2019-07-03
129 2019-07-03 122,600 2,000 0.27 45,308,056 15,006,240 122.4 2019-06-28
130 2019-07-02 120,600 400 0.27 45,308,056 14,737,320 122.2 2019-06-27
131 2019-06-28 120,200 11,200 0.27 45,308,056 14,315,820 119.1 2019-06-26
132 2019-06-27 109,000 1,000 0.24 45,308,056 12,862,000 118.0 2019-06-25
133 2019-06-26 108,000 1,000 0.24 45,308,056 12,744,000 118.0 2019-06-24
134 2019-06-25 107,000 1,600 0.24 45,308,056 12,497,600 116.8 2019-06-21
135 2019-06-24 105,400 9,600 0.23 45,308,056 12,142,080 115.2 2019-06-20
136 2019-06-21 95,800 3,200 0.21 45,308,056 10,940,360 114.2 2019-06-19
137 2019-06-20 92,600 1,000 0.20 45,308,056 10,463,800 113.0 2019-06-18
138 2019-06-19 91,600 1,200 0.20 45,308,056 10,359,960 113.1 2019-06-17
139 2019-06-18 90,400 2,800 0.20 45,308,056 10,215,200 113.0 2019-06-14
140 2019-06-17 87,600 600 0.19 45,308,056 9,933,840 113.4 2019-06-13
141 2019-06-14 87,000 2,400 0.19 45,308,056 9,839,700 113.1 2019-06-12
142 2019-06-13 84,600 1,400 0.19 45,308,056 9,602,100 113.5 2019-06-11
143 2019-06-12 83,200 3,400 0.18 45,308,056 9,393,280 112.9 2019-06-10
144 2019-06-11 79,800 3,000 0.18 45,308,056 8,937,600 112.0 2019-06-06
145 2019-06-10 76,800 3,200 0.17 45,308,056 8,586,240 111.8 2019-06-05
146 2019-06-06 73,600 3,400 0.16 45,308,056 8,228,480 111.8 2019-06-04
147 2019-05-30 70,200 1,000 0.15 45,308,056 7,918,560 112.8 2019-05-28
148 2019-05-29 69,200 1,000 0.15 45,308,056 7,798,840 112.7 2019-05-27
149 2019-05-28 68,200 800 0.15 45,308,056 7,645,220 112.1 2019-05-24
150 2019-05-27 67,400 8,200 0.15 45,308,056 7,548,800 112.0 2019-05-23
151 2019-05-24 59,200 4,800 0.13 45,308,056 6,689,600 113.0 2019-05-22
152 2019-04-11 54,400 -400 0.12 45,308,056 5,750,080 105.7 2019-04-09
153 2019-03-12 54,800 600 0.12 45,308,056 5,743,040 104.8 2019-03-08
154 2019-03-07 54,200 -2,000 0.12 45,308,056 5,745,200 106.0 2019-03-05
155 2019-03-06 56,200 400 0.12 45,308,056 5,934,720 105.6 2019-03-04
156 2019-02-27 55,800 -800 0.12 45,308,056 5,914,800 106.0 2019-02-25
157 2019-02-26 56,600 600 0.12 45,308,056 5,926,020 104.7 2019-02-22
158 2019-02-25 56,000 200 0.12 45,308,056 5,801,600 103.6 2019-02-21
159 2019-02-15 55,800 -600 0.12 45,308,056 5,702,760 102.2 2019-02-13
160 2019-02-13 56,400 600 0.12 45,308,056 5,752,800 102.0 2019-02-11
161 2019-01-28 55,800 -600 0.12 45,308,056 5,404,230 96.85 2019-01-24
162 2019-01-16 56,400 -1,400 0.12 45,308,056 5,459,520 96.80 2019-01-14
163 2019-01-15 57,800 1,400 0.13 45,308,056 5,603,710 96.95 2019-01-11
164 2019-01-14 56,400 200 0.12 45,308,056 5,397,480 95.70 2019-01-10
165 2019-01-11 56,200 400 0.12 45,308,056 5,372,720 95.60 2019-01-09
166 2019-01-10 55,800 200 0.12 45,308,056 5,345,640 95.80 2019-01-08
167 2018-12-17 55,600 400 0.12 45,308,056 5,251,420 94.45 2018-12-13
168 2018-11-09 55,200 200 0.12 45,308,056 5,244,000 95.00 2018-11-07
169 2018-11-05 55,000 3,200 0.12 45,308,056 5,225,000 95.00 2018-11-01
170 2018-11-01 51,800 2,000 0.11 45,308,056 4,921,000 95.00 2018-10-30
171 2018-10-29 49,800 1,000 0.11 45,308,056 4,731,000 95.00 2018-10-25
172 2018-10-22 48,800 1,200 0.11 45,308,056 4,606,720 94.40 2018-10-18
173 2018-09-10 47,600 -400 0.11 45,308,056 4,569,600 96.00 2018-09-06
174 2018-09-07 48,000 2,000 0.11 45,308,056 4,588,800 95.60 2018-09-05
175 2018-09-04 46,000 -400 0.10 45,308,056 4,434,400 96.40 2018-08-31
176 2018-08-14 46,400 3,800 0.10 45,308,056 4,514,720 97.30 2018-08-10
177 2018-08-10 42,600 3,800 0.09 45,308,056 4,142,850 97.25 2018-08-08
178 2018-08-08 38,800 1,000 0.09 45,308,056 3,783,000 97.50 2018-08-06
179 2018-08-07 37,800 1,000 0.08 45,308,056 3,676,050 97.25 2018-08-03
180 2018-07-26 36,800 1,000 0.08 45,308,056 3,624,800 98.50 2018-07-24
181 2018-07-24 35,800 400 0.08 45,308,056 3,508,400 98.00 2018-07-20
182 2018-07-23 35,400 1,000 0.08 45,308,056 3,455,040 97.60 2018-07-19
183 2018-07-20 34,400 3,000 0.08 45,308,056 3,357,440 97.60 2018-07-18
184 2018-07-19 31,400 1,000 0.07 45,308,056 3,061,500 97.50 2018-07-17
185 2018-07-18 30,400 9,800 0.07 45,308,056 2,979,200 98.00 2018-07-16
186 2018-07-09 20,600 1,600 0.05 45,308,056 1,998,200 97.00 2018-07-05
187 2018-07-05 19,000 1,200 0.04 45,308,056 1,846,800 97.20 2018-07-03
188 2018-06-28 17,800 400 0.04 45,308,056 1,737,280 97.60 2018-06-26
189 2018-06-26 17,400 800 0.04 45,308,056 1,707,810 98.15 2018-06-22
190 2018-06-22 16,600 4,400 0.04 45,308,056 1,633,440 98.40 2018-06-20
191 2018-06-01 12,200 800 0.03 45,308,056 1,190,720 97.60 2018-05-30
192 2018-05-28 11,400 1,000 0.03 45,308,056 1,113,780 97.70 2018-05-24
193 2018-05-25 10,400 2,400 0.02 45,308,056 1,019,200 98.00 2018-05-23
194 2018-04-26 8,000 -292,000 0.02 45,308,056 786,400 98.30 2018-04-24
195 2018-04-20 300,000 4,400 0.66 45,308,056 29,550,000 98.50 2018-04-18
196 2018-04-18 295,600 1,000 0.65 45,308,056 29,087,040 98.40 2018-04-16
197 2018-04-04 294,600 1,000 0.65 45,308,056 29,312,700 99.50 2018-03-29
198 2018-03-27 293,600 1,000 0.65 45,308,056 29,183,840 99.40 2018-03-23
199 2018-03-26 292,600 3,000 0.65 45,308,056 29,260,000 100.0 2018-03-22
200 2018-03-21 289,600 -200 0.64 45,308,056 29,336,480 101.3 2018-03-19
201 2018-03-16 289,800 1,200 0.64 45,308,056 28,980,000 100.0 2018-03-14
202 2018-03-12 288,600 3,200 0.64 45,308,056 28,860,000 100.0 2018-03-08
203 2018-03-09 285,400 1,000 0.63 45,308,056 28,540,000 100.0 2018-03-07
204 2018-03-07 284,400 2,600 0.63 45,308,056 28,440,000 100.0 2018-03-05
205 2018-03-06 281,800 3,400 0.62 45,308,056 28,180,000 100.0 2018-03-02
206 2018-02-26 278,400 1,000 0.61 45,308,056 27,840,000 100.0 2018-02-22
207 2018-02-14 277,400 1,200 0.61 45,308,056 27,240,680 98.20 2018-02-12
208 2018-02-13 276,200 1,000 0.61 45,308,056 27,233,320 98.60 2018-02-09
209 2018-02-12 275,200 2,000 0.61 45,308,056 27,478,720 99.85 2018-02-08
210 2018-02-07 273,200 1,000 0.60 45,308,056 27,675,160 101.3 2018-02-05
211 2018-01-30 272,200 1,000 0.60 45,308,056 27,682,740 101.7 2018-01-26
212 2018-01-23 271,200 600 0.60 45,308,056 27,391,200 101.0 2018-01-19
213 2018-01-22 270,600 200 0.60 45,308,056 27,330,600 101.0 2018-01-18
214 2017-12-20 270,400 1,000 0.60 45,308,056 26,634,400 98.50 2017-12-18
215 2017-12-11 269,400 2,000 0.59 45,308,056 27,209,400 101.0 2017-12-07
216 2017-12-08 267,400 2,400 0.59 45,308,056 26,793,480 100.2 2017-12-06
217 2017-11-28 265,000 3,800 0.58 45,308,056 26,738,500 100.9 2017-11-24
218 2017-11-24 261,200 2,200 0.58 45,308,056 26,120,000 100.0 2017-11-22
219 2017-11-23 259,000 1,800 0.57 45,308,056 25,925,900 100.1 2017-11-21
220 2017-11-21 257,200 1,600 0.57 45,308,056 25,797,160 100.3 2017-11-17
221 2017-11-20 255,600 600 0.56 45,308,056 25,815,600 101.0 2017-11-16
222 2017-11-17 255,000 800 0.56 45,308,056 25,755,000 101.0 2017-11-15
223 2017-11-15 254,200 1,400 0.56 45,308,056 25,928,400 102.0 2017-11-13
224 2017-11-08 252,800 1,000 0.56 45,308,056 25,558,080 101.1 2017-11-06
225 2017-11-07 251,800 -1,000 0.56 45,308,056 25,507,340 101.3 2017-11-03
226 2017-10-17 252,800 -600 0.56 45,308,056 25,659,200 101.5 2017-10-13
227 2017-10-09 253,400 200 0.56 45,308,056 25,593,400 101.0 2017-10-04
228 2017-09-29 253,200 1,200 0.56 45,308,056 25,598,520 101.1 2017-09-27
229 2017-09-27 252,000 5,200 0.56 45,308,056 25,704,000 102.0 2017-09-25
230 2017-09-26 246,800 4,400 0.54 45,308,056 25,173,600 102.0 2017-09-22
231 2017-09-22 242,400 -200 0.54 45,308,056 24,336,960 100.4 2017-09-20
232 2017-09-04 242,600 1,000 0.54 45,308,056 24,211,480 99.80 2017-08-31
233 2017-09-01 241,600 2,000 0.53 45,308,056 24,063,360 99.60 2017-08-30
234 2017-08-30 239,600 600 0.53 45,308,056 23,960,000 100.0 2017-08-28
235 2017-08-16 239,000 2,000 0.53 45,308,056 23,756,600 99.40 2017-08-14
236 2017-08-15 237,000 2,000 0.52 45,308,056 23,842,200 100.6 2017-08-11
237 2017-08-14 235,000 3,200 0.52 45,308,056 23,735,000 101.0 2017-08-10
238 2017-08-02 231,800 2,000 0.51 45,308,056 23,759,500 102.5 2017-07-31
239 2017-08-01 229,800 2,000 0.51 45,308,056 23,669,400 103.0 2017-07-28
240 2017-07-27 227,800 200 0.50 45,308,056 23,691,200 104.0 2017-07-25
241 2017-07-26 227,600 2,000 0.50 45,308,056 23,624,880 103.8 2017-07-24
242 2017-07-24 225,600 1,000 0.50 45,308,056 23,439,840 103.9 2017-07-20
243 2017-07-20 224,600 400 0.50 45,308,056 23,358,400 104.0 2017-07-18
244 2017-07-19 224,200 200 0.49 45,308,056 23,361,640 104.2 2017-07-17
245 2017-07-17 224,000 2,000 0.49 45,308,056 23,340,800 104.2 2017-07-13
246 2017-06-29 222,000 2,000 0.49 45,308,056 23,176,800 104.4 2017-06-27
247 2017-06-28 220,000 1,000 0.49 45,308,056 23,210,000 105.5 2017-06-26
248 2017-06-20 219,000 1,400 0.48 45,308,056 23,082,600 105.4 2017-06-16
249 2017-06-14 217,600 200 0.48 45,308,056 23,043,840 105.9 2017-06-12
250 2017-06-13 217,400 1,000 0.48 45,308,056 23,196,580 106.7 2017-06-09
251 2017-05-29 216,400 2,000 0.48 45,308,056 22,505,600 104.0 2017-05-25
252 2017-05-25 214,400 1,000 0.47 45,308,056 22,168,960 103.4 2017-05-23
253 2017-05-24 213,400 1,000 0.47 45,308,056 22,065,560 103.4 2017-05-22
254 2017-05-22 212,400 1,000 0.47 45,308,056 21,898,440 103.1 2017-05-18
255 2017-05-17 211,400 1,000 0.47 45,308,056 21,837,620 103.3 2017-05-15
256 2017-05-16 210,400 2,000 0.46 45,308,056 22,070,960 104.9 2017-05-12
257 2017-05-15 208,400 3,000 0.46 45,308,056 21,861,160 104.9 2017-05-11
258 2017-05-12 205,400 400 0.45 45,308,056 21,402,680 104.2 2017-05-10
259 2017-05-11 205,000 1,400 0.45 45,308,056 21,115,000 103.0 2017-05-09
260 2017-05-05 203,600 3,400 0.45 45,308,056 21,174,400 104.0 2017-05-02
261 2017-04-27 200,200 1,000 0.44 45,308,056 21,321,300 106.5 2017-04-25
262 2017-04-26 199,200 1,400 0.44 45,308,056 21,234,720 106.6 2017-04-24
263 2017-04-24 197,800 3,400 0.44 45,308,056 21,164,600 107.0 2017-04-20
264 2017-04-21 194,400 1,600 0.43 45,308,056 20,800,800 107.0 2017-04-19
265 2017-04-20 192,800 2,800 0.43 45,308,056 20,706,720 107.4 2017-04-18
266 2017-04-11 190,000 1,000 0.42 45,308,056 20,520,000 108.0 2017-04-07
267 2017-04-10 189,000 -600 0.42 45,308,056 20,582,100 108.9 2017-04-06
268 2017-04-07 189,600 400 0.42 45,308,056 20,476,800 108.0 2017-04-05
269 2017-03-30 189,200 3,400 0.42 45,308,056 20,717,400 109.5 2017-03-28
270 2017-03-29 185,800 1,200 0.41 45,308,056 20,159,300 108.5 2017-03-27
271 2017-03-17 184,600 -400 0.41 45,308,056 20,878,260 113.1 2017-03-15
272 2017-03-16 185,000 200 0.41 45,308,056 20,886,500 112.9 2017-03-14
273 2017-03-10 184,800 -800 0.41 45,308,056 21,215,040 114.8 2017-03-08
274 2017-03-07 185,600 800 0.41 45,308,056 21,102,720 113.7 2017-03-03
275 2017-03-03 184,800 -400 0.41 45,308,056 21,861,840 118.3 2017-03-01
276 2017-03-01 185,200 -400 0.41 45,308,056 22,964,800 124.0 2017-02-27
277 2017-02-24 185,600 1,000 0.41 45,308,056 20,193,280 108.8 2017-02-22
278 2017-02-16 184,600 -1,000 0.41 45,308,056 19,752,200 107.0 2017-02-14
279 2017-02-10 185,600 800 0.41 45,308,056 20,360,320 109.7 2017-02-08
280 2017-01-17 184,800 1,000 0.41 45,308,056 17,648,400 95.50 2017-01-13
281 2017-01-05 183,800 -2,000 0.41 45,308,056 16,578,760 90.20 2017-01-03
282 2016-12-29 185,800 400 0.41 45,308,056 15,588,620 83.90 2016-12-23
283 2016-12-23 185,400 2,800 0.41 45,308,056 15,314,040 82.60 2016-12-21
284 2016-12-12 182,600 -400 0.40 45,308,056 15,155,800 83.00 2016-12-08
285 2016-12-09 183,000 -200 0.40 45,308,056 15,106,650 82.55 2016-12-07
286 2016-12-05 183,200 -400 0.40 45,308,056 15,480,400 84.50 2016-12-01
287 2016-11-01 183,600 600 0.41 45,308,056 15,697,800 85.50 2016-10-28
288 2016-10-31 183,000 400 0.40 45,308,056 15,893,550 86.85 2016-10-27
289 2016-10-28 182,600 2,000 0.40 45,308,056 16,251,400 89.00 2016-10-26
290 2016-10-25 180,600 1,400 0.40 45,308,056 15,080,100 83.50 2016-10-20
291 2016-10-12 179,200 5,000 0.40 45,308,056 14,568,960 81.30 2016-10-07
292 2016-09-30 174,200 -200 0.38 45,308,056 13,352,430 76.65 2016-09-28
293 2016-09-28 174,400 1 0.38 45,308,056 13,367,760 76.65 2016-09-26
294 2016-09-26 174,399 -1 0.38 45,308,056 13,393,843 76.80 2016-09-22
295 2016-09-08 174,400 800 0.38 45,308,056 13,446,240 77.10 2016-09-06
296 2016-09-02 173,600 1,600 0.38 45,308,056 13,315,120 76.70 2016-08-31
297 2016-09-01 172,000 3,000 0.38 45,308,056 13,295,600 77.30 2016-08-30
298 2016-08-31 169,000 6,800 0.37 45,308,056 13,148,200 77.80 2016-08-29
299 2016-08-29 162,200 2,000 0.36 45,308,056 12,684,040 78.20 2016-08-25
300 2016-08-23 160,200 5,600 0.35 45,308,056 12,575,700 78.50 2016-08-19
301 2016-08-22 154,600 3,000 0.34 45,308,056 12,120,640 78.40 2016-08-18
302 2016-08-19 151,600 2,400 0.33 45,308,056 11,885,440 78.40 2016-08-17
303 2016-08-17 149,200 5,000 0.33 45,308,056 11,697,280 78.40 2016-08-15
304 2016-08-15 144,200 3,000 0.32 45,308,056 11,334,120 78.60 2016-08-11
305 2016-08-12 141,200 3,200 0.31 45,308,056 11,197,160 79.30 2016-08-10
306 2016-06-28 138,000 3,400 0.30 45,308,056 10,074,000 73.00 2016-06-24
307 2016-05-05 134,600 -400 0.30 45,308,056 9,852,720 73.20 2016-05-03
308 2016-01-29 135,000 5,000 0.30 45,308,056 9,315,000 69.00 2016-01-27
309 2016-01-15 130,000 4,000 0.29 45,308,056 9,763,000 75.10 2016-01-13
310 2016-01-13 126,000 600 0.28 45,308,056 9,481,500 75.25 2016-01-11
311 2015-12-29 125,400 4,000 0.28 45,308,056 9,781,200 78.00 2015-12-23
312 2015-12-28 121,400 1,800 0.27 45,308,056 9,469,200 78.00 2015-12-22
313 2015-12-23 119,600 2,000 0.26 45,308,056 9,538,100 79.75 2015-12-21
314 2015-09-16 117,600 2,000 0.26 45,308,056 9,014,040 76.65 2015-09-14
315 2015-09-15 115,600 1,000 0.26 45,308,056 8,785,600 76.00 2015-09-11
316 2015-08-28 114,600 2,000 0.25 45,308,056 8,446,020 73.70 2015-08-26
317 2015-08-25 112,600 1,000 0.25 45,308,056 8,839,100 78.50 2015-08-21
318 2015-07-09 111,600 1,000 0.25 45,308,056 9,218,160 82.60 2015-07-07
319 2015-07-02 110,600 -400 0.24 45,308,056 9,511,600 86.00 2015-06-29
320 2015-06-12 111,000 800 0.24 45,308,056 9,590,400 86.40 2015-06-10
321 2015-06-11 110,200 1,000 0.24 45,308,056 9,631,480 87.40 2015-06-09
322 2015-04-28 109,200 1,000 0.24 45,308,056 9,041,760 82.80 2015-04-24
323 2015-04-27 108,200 200 0.24 45,308,056 8,991,420 83.10 2015-04-23
324 2015-04-24 108,000 1,000 0.24 45,308,056 8,942,400 82.80 2015-04-22
325 2015-04-23 107,000 1,000 0.24 45,308,056 8,854,250 82.75 2015-04-21
326 2015-04-22 106,000 3,000 0.23 45,308,056 8,808,600 83.10 2015-04-20
327 2015-04-20 103,000 2,600 0.23 45,308,056 8,641,700 83.90 2015-04-16
328 2015-04-17 100,400 4,000 0.22 45,308,056 8,453,680 84.20 2015-04-15
329 2015-04-16 96,400 3,000 0.21 45,308,056 8,116,880 84.20 2015-04-14
330 2015-04-15 93,400 3,000 0.21 45,308,056 7,939,000 85.00 2015-04-13
331 2015-03-17 90,400 1,200 0.20 45,308,056 7,693,040 85.10 2015-03-13
332 2015-03-12 89,200 200 0.20 45,308,056 7,559,700 84.75 2015-03-10
333 2015-03-11 89,000 2,000 0.20 45,308,056 7,516,050 84.45 2015-03-09
334 2015-03-10 87,000 1,000 0.19 45,308,056 7,360,200 84.60 2015-03-06
335 2015-03-06 86,000 800 0.19 45,308,056 7,232,600 84.10 2015-03-04
336 2015-03-04 85,200 1,200 0.19 45,308,056 7,088,640 83.20 2015-03-02
337 2015-03-03 84,000 400 0.19 45,308,056 7,106,400 84.60 2015-02-27
338 2015-02-13 83,600 1,600 0.18 45,308,056 7,465,480 89.30 2015-02-11
339 2015-02-10 82,000 2,000 0.18 45,308,056 7,343,100 89.55 2015-02-06
340 2015-02-06 80,000 -400 0.18 45,308,056 7,208,000 90.10 2015-02-04
341 2015-01-26 80,400 2,800 0.18 45,308,056 7,159,620 89.05 2015-01-22
342 2015-01-23 77,600 -400 0.17 45,308,056 6,968,480 89.80 2015-01-21
343 2015-01-21 78,000 800 0.17 45,308,056 6,942,000 89.00 2015-01-19
344 2015-01-16 77,200 2,000 0.17 45,308,056 6,971,160 90.30 2015-01-14
345 2015-01-15 75,200 200 0.17 45,308,056 6,768,000 90.00 2015-01-13
346 2015-01-09 75,000 3,000 0.17 45,308,056 6,821,250 90.95 2015-01-07
347 2015-01-08 72,000 1,800 0.16 45,308,056 6,523,200 90.60 2015-01-06
348 2015-01-07 70,200 1,000 0.15 45,308,056 6,349,590 90.45 2015-01-05
349 2015-01-06 69,200 2,800 0.15 45,308,056 6,269,520 90.60 2015-01-02
350 2015-01-05 66,400 4,600 0.15 45,308,056 6,055,680 91.20 2014-12-30
351 2015-01-02 61,800 3,000 0.14 45,308,056 5,586,720 90.40 2014-12-29
352 2014-12-19 58,800 1,000 0.13 45,312,856 5,339,040 90.80 2014-12-17
353 2014-12-05 57,800 400 0.13 45,312,856 5,358,060 92.70 2014-12-03
354 2014-12-04 57,400 7,000 0.13 45,312,856 5,579,280 97.20 2014-12-02
355 2014-12-02 50,400 1,200 0.11 45,312,856 5,032,440 99.85 2014-11-28
356 2014-12-01 49,200 1,000 0.11 45,312,856 5,018,400 102.0 2014-11-27
357 2014-11-27 48,200 5,000 0.11 45,390,456 4,882,660 101.3 2014-11-25
358 2014-11-26 43,200 8,000 0.10 45,390,456 4,406,400 102.0 2014-11-24
359 2014-11-25 35,200 1,000 0.08 45,390,456 3,509,440 99.70 2014-11-21
360 2014-11-24 34,200 4,000 0.08 45,390,456 3,474,720 101.6 2014-11-20
361 2014-11-18 30,200 5,200 0.07 45,390,456 3,128,720 103.6 2014-11-14
362 2014-11-14 25,000 3,000 0.06 45,390,456 2,475,000 99.00 2014-11-12
363 2014-11-13 22,000 -800 0.05 45,390,456 2,193,400 99.70 2014-11-11
364 2014-11-11 22,800 1,000 0.05 45,390,456 2,209,320 96.90 2014-11-07
365 2014-11-10 21,800 800 0.05 45,390,456 2,152,750 98.75 2014-11-06
366 2014-11-07 21,000 -800 0.05 45,390,456 2,146,200 102.2 2014-11-05
367 2014-11-06 21,800 -6,600 0.05 45,390,456 2,234,500 102.5 2014-11-04
368 2014-11-05 28,400 -3,000 0.06 45,390,456 2,717,880 95.70 2014-11-03
369 2014-11-03 31,400 -600 0.07 45,390,456 2,961,020 94.30 2014-10-30
370 2014-10-31 32,000 1,800 0.07 45,390,456 2,960,000 92.50 2014-10-29
371 2014-10-30 30,200 -4,000 0.07 45,457,256 2,835,780 93.90 2014-10-28
372 2014-10-29 34,200 -7,000 0.08 45,457,256 2,900,160 84.80 2014-10-27
373 2014-10-28 41,200 -2,800 0.09 45,457,256 3,415,480 82.90 2014-10-24
374 2014-10-22 44,000 2,200 0.10 45,457,256 3,379,200 76.80 2014-10-20
375 2014-10-21 41,800 7,000 0.09 45,457,256 3,212,330 76.85 2014-10-17
376 2014-10-20 34,800 4,800 0.08 45,457,256 2,690,040 77.30 2014-10-16
377 2014-10-16 30,000 800 0.07 45,494,656 2,310,000 77.00 2014-10-14
378 2014-10-15 29,200 800 0.06 45,494,656 2,267,380 77.65 2014-10-13
379 2014-10-13 28,400 6,200 0.06 45,494,656 2,172,600 76.50 2014-10-09
380 2014-10-09 22,200 2,400 0.05 45,594,656 1,720,500 77.50 2014-10-07
381 2014-10-08 19,800 3,600 0.04 45,594,656 1,502,820 75.90 2014-10-06
382 2014-10-06 16,200 2,600 0.04 45,594,656 1,101,600 68.00 2014-09-30
383 2014-10-03 13,600 3,000 0.03 45,594,656 921,400 67.75 2014-09-29
384 2014-09-30 10,600 9,400 0.02 45,594,656 697,480 65.80 2014-09-26
385 2014-02-12 1,200 600 0.00 45,594,656 74,400 62.00 2014-02-10
386 2014-02-11 600 600 0.00 45,594,656 37,170 61.95 2014-02-07
387 2013-03-28 0 -200 0.00 45,594,656 0 72.00 2013-03-26
388 2013-03-26 200 200 0.00 45,594,656 14,610 73.05 2013-03-22
389 2010-11-17 0 -400 0.00 45,594,656 0 77.00 2010-11-15
390 2010-11-16 400 400 0.00 45,594,656 30,720 76.80 2010-11-12
391 2009-08-28 0 -400 0.00 45,594,656 0 54.05 2009-08-26
392 2009-08-27 400 400 0.00 45,594,656 22,000 55.00 2009-08-25
393 2007-08-03 0 -2,000 0.00 45,594,656 0 62.00 2007-08-01
394 2007-07-11 2,000 2,000 0.00 45,594,656 126,400 63.20 2007-07-09

Webb-site Database - Powered By Linux Group

Back to top