小米集团-W

01810.HK(XIAOMI-W)

手机查看股票加入自选股

行情走势公司资料新闻资讯公司公告财务指标分红派息窝轮/牛熊证权益变动公司号

主要持有人权益变动公司股份回购

事件日期	中文股东名称	持股人名字	涉及股份(股)	先前结余(股)	先前结余率(%)	先前类别	目前结余(股)	目前结余率(%)	目前类别	股份类别
2025-03-27	雷军	雷军	800000000	2786772775	0.1353	L	1986772775	0.0964	L	其他
2025-03-27	Parkway Global Holdings Limited	Parkway Global Holdings Limited	800000000	2694527733	0.1308	L	1894527733	0.0920	L	其他
2025-03-27	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	800000000	2694527733	0.1308	L	1894527733	0.0920	L	其他
2025-03-27	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	800000000	2635306103	0.1279	L	1835306103	0.0891	L	其他
2025-03-25	雷军	雷军	800000000	1986772775	0.0964	L	2786772775	0.1353	L	其他
2025-03-25	Parkway Global Holdings Limited	Parkway Global Holdings Limited	800000000	1894527733	0.0920	L	2694527733	0.1308	L	其他
2025-03-25	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	800000000	1894527733	0.0920	L	2694527733	0.1308	L	其他
2025-03-25	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	800000000	1835306103	0.0891	L	2635306103	0.1279	L	其他
2022-09-26	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	439183172	3496280016	0.1711	L	3057096844	0.1499	L	其他
2021-08-31	雷军	雷军	308179752	2170505207	0.1063	L	1862325455	0.0912	L	其他
2021-07-13	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	0	4835967052	0.2367	L	3496280016	0.1711	L	其他
2021-07-13	Parkway Global Holdings Limited	Parkway Global Holdings Limited	0	2383890200	0.1167	L	1767530696	0.0865	L	其他
2021-07-13	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	0	2383890200	0.1167	L	1767530696	0.0865	L	其他
2021-07-13	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	616359504	2324668570	0.1138	L	1708309066	0.0836	L	其他
2021-07-13	雷军	雷军	0	2476135242	0.1212	L	2167955490	0.1061	L	其他
2020-12-04	Parkway Global Holdings Limited	Parkway Global Holdings Limited	1000000000	3351653574	0.1723	L	2351653574	0.1209	L	其他
2020-12-04	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	1000000000	3292431944	0.1693	L	2292431944	0.1179	L	其他
2020-12-04	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	1000000000	3351653574	0.1723	L	2351653574	0.1209	L	其他
2020-12-04	雷军	雷军	1000000000	3443898616	0.1771	L	2443898616	0.1257	L	其他
2020-12-01	Parkway Global Holdings Limited	Parkway Global Holdings Limited	1000000000	2351653574	0.1209	L	3351653574	0.1723	L	其他
2020-12-01	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	0	2292431944	0.1179	L	3292431944	0.1693	L	其他
2020-12-01	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	1000000000	2351653574	0.1209	L	3351653574	0.1723	L	其他
2020-12-01	雷军	雷军	1000000000	2443898616	0.1257	L	3443898616	0.1771	L	其他
2020-11-27	林斌	林斌	1802000000	131472395	0.0075	L	1933472395	0.0994	L	其他
2020-11-27	林斌	林斌	0	2268447815	0.3493	L	466447815	0.0994	L	其他
2020-09-15	林斌	林斌	350000000	481472395	0.0273	L	131472395	0.0075	L	其他
2020-04-17	林斌	林斌	93438272	2366455850	0.3585	L	2273017578	0.3493	L	其他
2020-04-07	Morningside China TMT Fund I, L.P.	Morningside China TMT Fund I, L.P.	860721386	1101743965	0.0631	L	241022579	0.0138	L	其他
2020-04-07	刘芹	刘芹	1004925494	1292797258	0.0741	L	287871764	0.0165	L	其他
2020-04-07	TMT General Partner Ltd.	TMT General Partner Ltd.	1004925494	1292797258	0.0741	L	287871764	0.0165	L	其他
2020-04-07	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	1004925494	1292797258	0.0741	L	287871764	0.0165	L	其他
2020-04-07	Morningside China TMT GP, L.P.	Morningside China TMT GP, L.P.	860721386	1101743965	0.0631	L	241022579	0.0138	L	其他
2020-04-07	石建明	石建明	1004925494	1303110738	0.0747	L	298185244	0.0171	L	其他
2020-04-07	楼懿婷	楼懿婷	1004925494	1303110738	0.0747	L	298185244	0.0171	L	其他
2020-04-07	倪媛媛	倪媛媛	1004925494	1292797258	0.0741	L	287871764	0.0165	L	其他
2020-01-02	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	527153259	1819950517	0.1041	L	1292797258	0.0740	L	其他
2020-01-02	刘芹	刘芹	527153259	1819950517	0.1041	L	1292797258	0.0740	L	其他
2020-01-02	TMT General Partner Ltd.	TMT General Partner Ltd.	527153259	1819950517	0.1041	L	1292797258	0.0740	L	其他
2020-01-02	Morningside China TMT Fund I, L.P.	Morningside China TMT Fund I, L.P.	451824155	1553568120	0.0889	L	1101743965	0.0630	L	其他
2020-01-02	Morningside China TMT GP, L.P.	Morningside China TMT GP, L.P.	451824155	1553568120	0.0889	L	1101743965	0.0630	L	其他
2020-01-02	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	527153259	1819950517	0.1041	L	1292797258	0.0740	L	其他
2020-01-02	楼懿婷	楼懿婷	527153259	1830263997	0.1047	L	1303110738	0.0746	L	其他
2020-01-02	石建明	石建明	527153259	1830263997	0.1047	L	1303110738	0.0746	L	其他
2020-01-02	倪媛媛	倪媛媛	527153259	1819950517	0.1041	L	1292797258	0.0740	L	其他
2020-01-02	刘芹	刘芹	0	1819950517	0.1041	L	1292797258	0.0740	L	其他
2019-12-12	倪媛媛	倪媛媛	240000000	2059950517	0.1185	L	1819950517	0.1047	L	其他
2019-12-12	石建明	石建明	240000000	2070263997	0.1190	L	1830263997	0.1052	L	其他
2019-12-12	楼懿婷	楼懿婷	240000000	2070263997	0.1190	L	1830263997	0.1052	L	其他
2019-12-12	刘芹	刘芹	240000000	2059950517	0.1185	L	1819950517	0.1047	L	其他
2019-12-12	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	240000000	2059950517	0.1185	L	1819950517	0.1047	L	其他
2019-12-12	TMT General Partner Ltd.	TMT General Partner Ltd.	240000000	2059950517	0.1185	L	1819950517	0.1047	L	其他
2019-12-12	Morningside China TMT GP, L.P.	Morningside China TMT GP, L.P.	240000000	1759056120	0.1012	L	1553568120	0.0893	L	其他
2019-12-12	Morningside China TMT Fund I, L.P.	Morningside China TMT Fund I, L.P.	240000000	1759056120	0.1012	L	1553568120	0.0893	L	其他
2019-12-12	刘芹	刘芹	240000000	2059950517	0.1181	L	1819950517	0.1043	L	其他
2019-12-12	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	0	2059950517	0.1181	L	1819950517	0.1043	L	其他
2019-12-12	TMT General Partner Ltd.	TMT General Partner Ltd.	0	2059950517	0.1181	L	1819950517	0.1043	L	其他
2019-12-12	Morningside China TMT Fund I, L.P.	Morningside China TMT Fund I, L.P.	240000000	1759056120	0.1008	L	1553568120	0.0891	L	其他
2019-12-12	Morningside China TMT GP, L.P.	Morningside China TMT GP, L.P.	240000000	1759056120	0.1008	L	1553568120	0.0891	L	其他
2019-12-12	倪媛媛	倪媛媛	240000000	2059950517	0.1181	L	1819950517	0.1043	L	其他
2019-12-12	石建明	石建明	240000000	2070263997	0.1187	L	1830263997	0.1049	L	其他
2019-12-12	楼懿婷	楼懿婷	240000000	2070263997	0.1187	L	1830263997	0.1049	L	其他
2019-10-11	Landmark Trust Switzerland SA	Landmark Trust Switzerland SA	436001840	2507506881	0.1444	L	2071505041	0.1193	L	其他
2019-10-11	Morningside China TMT Fund I, L.P.	Morningside China TMT Fund I, L.P.	377546315	2144604847	0.1235	L	1767058532	0.1018	L	其他
2019-10-11	TMT General Partner Ltd.	TMT General Partner Ltd.	436001840	2507506881	0.1444	L	2071505041	0.1193	L	其他
2019-10-11	Morningside China TMT GP, L.P.	Morningside China TMT GP, L.P.	377546315	2144604847	0.1235	L	1767058532	0.1018	L	其他
2019-10-11	刘芹	刘芹	436001840	2507506881	0.1444	L	2071505041	0.1193	L	其他
2019-10-11	石建明	石建明	436001840	2517820361	0.1450	L	2081818521	0.1199	L	其他
2019-10-11	倪媛媛	倪媛媛	436001840	2507506881	0.1444	L	2071505041	0.1193	L	其他
2019-10-11	楼懿婷	楼懿婷	436001840	2517820361	0.1450	L	2081818521	0.1199	L	其他
2019-05-27	许达来	许达来	283897796	618848890	0.0357	L	334951094	0.0193	L	其他
2019-03-11	雷军	雷军	378410630	2666847767	0.1550	L	2288437137	0.1327	L	其他
2019-01-09	Galileo (PTC) Limited	Galileo (PTC) Limited	594284886	1449637550	0.0925	L	855352664	0.0499	L	其他
2019-01-09	Cardew Services Limited	Cardew Services Limited	594284886	1449637550	0.0925	L	855352664	0.0499	L	其他
2019-01-09	Apoletto Managers Limited	Apoletto Managers Limited	594284886	1449637550	0.0925	L	855352664	0.0499	L	其他
2018-12-28	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	775841387	2283106380	0.1348	L	3058947767	0.1807	L	其他
2018-12-28	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	775841387	2283106380	0.1348	L	3058947767	0.1807	L	其他
2018-07-20		Morningside China TMT Fund I, L.P.	107413000	2545762780	16.0300	L	2438349780	15.3500	L	Others
2018-07-20		Morningside China TMT GP, L.P.	107413000	2545762780	16.0300	L	2438349780	15.3500	L	Others
2018-07-20	倪媛媛	Ni Yuanyuan	125451000	2973276550	18.7200	L	2847825550	17.9300	L	Others
2018-07-20		Landmark Trust Switzerland SA	125451000	2973276550	18.7200	L	2847825550	17.9300	L	Others
2018-07-20		TMT General Partner Ltd.	125451000	2973276550	18.7200	L	2847825550	17.9300	L	Others
2018-07-20	石建明	Shi Jianming	125451000	2973276550	18.7200	L	2847825550	17.9300	L	Others
2018-07-20	石建明	Shi Jianming	219524000	2847825550	17.9300	L	2847825550	17.9300	L	Others
2018-07-20		TMT General Partner Ltd.	219524000	2847825550	17.9300	L	2847825550	17.9300	L	Others
2018-07-20		Landmark Trust Switzerland SA	219524000	2847825550	17.9300	L	2847825550	17.9300	L	Others
2018-07-20		Morningside China TMT Fund I, L.P.	219524000	2438349780	15.3500	L	2438349780	15.3500	L	Others
2018-07-20	倪媛媛	Ni Yuanyuan	219524000	2847825550	17.9300	L	2847825550	17.9300	L	Others
2018-07-20		Morningside China TMT GP, L.P.	219524000	2438349780	15.3500	L	2438349780	15.3500	L	Others
2018-07-20	楼懿婷	Lou Yiting	219524000	2847825550	17.9300	L	2847825550	17.9300	L	Others
2018-07-20	楼懿婷	Lou Yiting	125451000	2973276550	18.7200	L	2847825550	17.9300	L	Others
2018-07-09	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	0	0	0.0000	L	4295187720	0.6415	L	其他
2018-07-09	ARK Trust (Hong Kong) Limited	ARK Trust (Hong Kong) Limited	0	0	0.0000	L	2283106380	0.1456	L	其他
2018-07-09	Qiming Venture Partners II, L.P.	Qiming Venture Partners II, L.P.	0	0	0.0000	L	755432330	0.0482	L	其他
2018-07-09	Qiming Corporate GP II, Ltd.	Qiming Corporate GP II, Ltd.	0	0	0.0000	L	832575500	0.0531	L	其他
2018-07-09	Parkway Global Holdings Limited	Parkway Global Holdings Limited	0	0	0.0000	L	4295187720	0.6415	L	其他
2018-07-09	Parkway Global Holdings Limited	Parkway Global Holdings Limited	0	0	0.0000	L	2283106380	0.1456	L	其他
2018-07-09	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	0	0	0.0000	L	4295187720	0.6415	L	其他
2018-07-09	Smart Mobile Holdings Limited	Smart Mobile Holdings Limited	0	0	0.0000	L	2223884750	0.1418	L	其他
2018-07-09	Qiming GP II, L.P.	Qiming GP II, L.P.	0	0	0.0000	L	821582140	0.0524	L	其他
2018-07-09	雷军	雷军	0	0	0.0000	L	2661517010	0.1697	L	其他
2018-07-09	雷军	雷军	0	0	0.0000	L	4295187720	0.6415	L	其他
2018-07-09	许达来	许达来	0	0	0.0000	L	618848890	0.0395	L	其他
2018-07-09	林斌	林斌	0	0	0.0000	L	391233610	0.0249	L	其他
2018-07-09	林斌	林斌	0	0	0.0000	L	2400000000	0.3585	L	其他
2018-07-09	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	0	0	0.0000	L	2283106380	0.1456	L	其他
2018-07-09	Sunrise Vision Holdings Limited	Sunrise Vision Holdings Limited	0	0	0.0000	L	4295187720	0.6415	L	其他
2018-07-09		Smart Mobile Holdings Limited					2223884750	14.1800	L	Others
2018-07-09		Parkway Global Holdings Limited					4295187720	64.1500	L	Others
2018-07-09		Parkway Global Holdings Limited					2283106380	14.5600	L	Others
2018-07-09		ARK Trust (Hong Kong) Limited					4295187720	64.1500	L	Others
2018-07-09		ARK Trust (Hong Kong) Limited					2283106380	14.5600	L	Others
2018-07-09		Sunrise Vision Holdings Limited					4295187720	64.1500	L	Others
2018-07-09		Sunrise Vision Holdings Limited					2283106380	14.5600	L	Others
2018-07-09		Smart Player Limited					59221630	0.3800	L	Others
2018-07-09		Smart Mobile Holdings Limited					4295187720	64.1500	L	Others
2018-07-09		Qiming Venture Partners II-C,L.P.					66149810	0.4200	L	Others
2018-07-09		Qiming Venture Partners II, L.P.					755432330	4.8200	L	Others
2018-07-09		Qiming Managing Directors Fund II,L.P.					10993360	0.0700	L	Others
2018-07-09		Qiming GP II, L.P.					821582140	5.2400	L	Others
2018-07-09		Qiming Corporate GP II, Ltd					832575500	5.3100	L	Others
2018-07-09		Apoletto Managers Limited	1449637550	1449637550	9.2500	L	1449637550	9.2500	L	Others
2018-07-09		Cardew Services Limited	1449637550	1449637550	9.2500	L	1449637550	9.2500	L	Others
2018-07-09		Galileo (PTC) Limited	1449637550	1449637550	9.2500	L	1449637550	9.2500	L	Others
2018-07-09		Morningside-Springfield Group Limited	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Landmark Trust Switzerland SA	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Group International Limited	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Venture (VII) Investments Limited	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Ventures Limited	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Venture (VII) Investments Limited	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Group International Limited	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Landmark Trust Switzerland SA	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside-Springfield Group Limited	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside Ventures Limited	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	石建明	Shi Jianming	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	石建明	Shi Jianming	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	倪媛媛	Ni Yuanyuan	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	倪媛媛	Ni Yuanyuan	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	楼懿婷	Lou Yiting	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09	楼懿婷	Lou Yiting	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		TMT General Partner Ltd.	326937000	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		TMT General Partner Ltd.	2973276550	2973276550	18.9600	L	2973276550	18.9600	L	Others
2018-07-09		Morningside China TMT GP, L.P.	326937000	2545762780	16.2300	L	2545762780	16.2300	L	Others
2018-07-09		Morningside China TMT GP, L.P.	2545762780	2545762780	16.2300	L	2545762780	16.2300	L	Others
2018-07-09		Morningside China TMT Fund I, L.P.	326937000	2545762780	16.2300	L	2545762780	16.2300	L	Others
2018-07-09		Morningside China TMT Fund I, L.P.	2545762780	2545762780	16.2300	L	2545762780	16.2300	L	Others

回购日期	回购数量(股)	最高回购价(港元)	最低回购价(港元)	回购总价(港元)	平均回购价(港元)
2026-06-30	4500000	21.6800	21.5600	97374892.0000	21.639
2026-06-26	9465000	21.5600	21.3400	203092267.5000	21.457
2026-06-25	9000000	22.3400	22.0400	200262364.0000	22.251
2026-06-23	8440000	23.1800	22.5800	192959020.0000	22.862
2026-06-22	6420000	23.7800	23.6000	152048418.0000	23.684
2026-06-18	8000000	24.8000	24.3800	197174208.0000	24.647
2026-06-17	4000000	25.4200	25.2800	101433048.0000	25.358
2026-06-16	4000000	25.8400	25.5200	102630768.0000	25.658
2026-06-11	7800000	26.0000	25.7600	201887048.0000	25.883
2026-06-10	3700000	26.3800	26.2600	97396152.0000	26.323
2026-06-08	3600000	27.4000	27.2800	98409604.0000	27.336
2026-06-05	3500000	28.0400	27.9800	98030768.0000	28.009
2026-06-03	3500000	28.7000	28.6000	100275500.0000	28.650
2026-05-29	10700000	28.1000	27.8600	299442904.0000	27.985
2026-05-28	10500000	28.7000	27.9400	298032256.0000	28.384
2026-05-27	349400	28.7800	28.3200	9996683.4000	28.611
2026-05-26	3353000	29.9400	29.7400	99994842.5000	29.823
2026-05-21	3375200	29.7000	29.4200	99999750.5600	29.628
2026-05-20	3318600	30.2200	30.0400	99996055.2000	30.132
2026-05-19	3264000	30.6600	30.6000	99995904.0000	30.636
2026-05-18	3265200	30.7000	30.5600	99999688.6800	30.626
2026-05-15	3256000	30.8200	30.6200	99994690.4000	30.711
2026-05-12	3172600	31.5800	31.3600	99997496.6600	31.519
2026-05-05	3290200	30.4600	30.3200	99997074.4800	30.392
2026-04-30	3425400	29.3200	29.0800	99999757.4400	29.194
2026-04-28	3329000	30.1000	29.9200	99998166.5000	30.039
2026-04-27	3211600	31.2000	31.1000	99994771.8000	31.136
2026-04-24	4500000	31.3400	31.1200	140547504.0000	31.233
2026-04-23	4700000	31.2200	30.8800	146130528.0000	31.092
2026-04-22	4500000	31.9400	31.7800	143470776.0000	31.882
2026-04-21	4500000	32.4400	32.1800	145581308.0000	32.351
2026-04-17	7500000	32.0200	31.4800	238377044.0000	31.784
2026-04-15	5720000	31.0000	30.7600	176997532.0000	30.944
2026-04-14	2790000	31.0000	30.6000	85847292.0000	30.770
2026-04-13	8100000	30.7600	30.5400	248371044.0000	30.663
2026-04-10	6000000	31.1000	30.8800	185706504.0000	30.951
2026-04-09	7819000	32.0000	31.2800	247738075.2000	31.684
2026-04-02	12823600	31.0400	30.5800	395079131.8400	30.809
2026-03-31	7850000	31.7800	31.5400	248674100.0000	31.678
2026-03-30	5000000	32.3800	32.2200	161592668.0000	32.319
2026-03-27	2200000	32.5000	32.3600	71403560.0000	32.456
2026-03-23	3129800	32.0800	31.8000	99994919.1400	31.949
2026-03-20	2975000	33.7600	33.4600	99998675.0000	33.613
2026-03-18	2850400	35.1800	34.9800	99999728.0800	35.083
2026-03-13	2029000	33.3000	33.1600	67497728.5000	33.267
2026-03-12	2307600	33.3400	33.3000	76909308.1200	33.329
2026-03-11	3005600	33.3200	33.2200	99993606.9600	33.269
2026-03-10	2977200	33.6800	33.4000	99997002.7200	33.588
2026-03-03	3156400	31.7600	31.6000	99996330.2000	31.681
2026-03-02	3022800	33.1400	33.0200	99999060.4800	33.082
2026-02-27	2858200	35.0400	34.9200	99997271.0200	34.986
2026-02-26	2832200	35.4200	35.2200	99996768.6200	35.307
2026-02-25	2809400	35.7400	35.5200	99996940.7800	35.594
2026-02-24	2794200	35.9200	35.6400	99997991.3400	35.788
2026-02-20	4282400	35.7400	35.3200	152225012.8000	35.547
2026-02-16	1500000	36.5000	36.3800	54704052.0000	36.469
2026-02-13	2700000	36.4800	36.3000	98363728.0000	36.431
2026-02-12	4050000	36.7800	36.5000	148283268.0000	36.613
2026-02-09	1500000	35.2400	35.0400	52726756.0000	35.151
2026-02-06	750000	35.0000	34.7600	26207960.0000	34.944
2026-02-04	4300000	34.0200	33.9400	146103372.0000	33.978
2026-02-03	3000000	34.9200	34.6200	104334016.0000	34.778
2026-02-02	6000000	35.0000	34.5400	209243924.0000	34.874
2026-01-30	4200000	35.7600	35.6000	149834840.0000	35.675
2026-01-26	3987200	35.2200	35.0400	140361421.8400	35.203
2026-01-22	5713800	35.2400	34.9200	200733856.0000	35.131
2026-01-21	7000000	35.4800	35.2200	247722892.0000	35.389
2026-01-20	5500000	35.8600	35.4600	196079704.0000	35.651
2026-01-19	4000000	36.5200	36.3600	145822592.0000	36.456
2026-01-16	5900000	37.2000	37.0800	219141852.0000	37.143
2026-01-15	3900000	37.9200	37.8600	147779800.0000	37.892
2026-01-14	4000000	37.8000	37.7200	151090016.0000	37.773
2026-01-13	4000000	38.0400	37.9400	152008792.0000	38.002
2026-01-09	4000000	37.9200	37.7400	151326364.0000	37.832
2026-01-08	5000000	38.1600	38.0400	190579932.0000	38.116
2026-01-07	3900000	38.2000	38.1200	148836000.0000	38.163
2026-01-06	3850000	38.9000	38.8600	149670000.0000	38.875
2026-01-05	3800000	39.3200	39.2200	149291264.0000	39.287
2025-12-31	3800000	39.3000	39.1400	149023112.0000	39.217
2025-12-29	3900000	38.6400	38.5600	150552000.0000	38.603
2025-12-24	3800000	39.2600	39.0800	148936568.0000	39.194
2025-12-23	3750000	39.2800	39.1000	147026244.0000	39.207
2025-12-22	3750000	39.9000	39.8000	149472804.0000	39.859
2025-12-19	3750000	40.5600	40.4200	151780876.0000	40.475
2025-12-18	3750000	40.2400	40.1200	150660888.0000	40.176
2025-12-16	7200000	41.0000	40.3600	293643916.0000	40.784
2025-12-15	7200000	42.0000	41.7800	301660360.0000	41.897
2025-12-11	2300000	42.2800	42.2200	97203524.0000	42.262
2025-12-10	2400000	41.9200	41.8200	100505080.0000	41.877
2025-12-09	7200000	41.3600	41.0800	297118880.0000	41.267
2025-12-08	4800000	42.7200	42.1400	203982600.0000	42.496
2025-12-04	2400000	41.9200	41.8200	100502368.0000	41.876
2025-12-03	7500000	40.3600	40.1400	301838972.0000	40.245
2025-12-02	2500000	40.7200	40.5000	101547272.0000	40.619
2025-12-01	10000000	40.4800	40.0400	401679532.0000	40.168
2025-11-28	7000000	41.1800	40.7400	287803228.0000	41.115
2025-11-26	7500000	40.2200	40.0200	301063152.0000	40.142
2025-11-25	2500000	40.3400	40.1600	100718000.0000	40.287
2025-11-21	8000000	38.0400	37.6400	303346804.0000	37.918
2025-11-20	13500000	38.1000	37.3800	507762184.0000	37.612
2025-10-17	10700000	46.7600	45.9000	493600896.0000	46.131
2025-10-16	4000000	48.4000	47.6000	191846324.0000	47.962
2025-10-15	2000000	49.5400	49.4200	98958884.0000	49.479
2025-10-14	4000000	49.0000	48.4400	194891972.0000	48.723
2025-10-13	4000000	50.5500	47.8200	197078176.0000	49.270
2025-10-10	1920000	52.3500	51.9500	100032260.0000	52.100
2025-10-08	150000	53.2500	53.0500	7976000.0000	53.173
2025-09-30	18000	53.2500	53.2500	958500.0000	53.250
2025-09-29	507400	53.2500	53.1500	26996180.0000	53.205
2025-01-13	2250000	32.9000	32.8000	73925000.0000	32.856
2025-01-10	279800	33.5000	33.5000	9373300.0000	33.500
2025-01-08	4300000	33.6500	32.6000	141645000.0000	32.941
2024-09-05	1700000	18.5000	18.4200	31379460.0000	18.459
2024-07-19	3000000	16.5800	16.5200	49639616.0000	16.547
2024-07-18	3000000	17.0000	16.8800	50798000.0000	16.933
2024-07-17	3000000	16.8800	16.8200	50538944.0000	16.846
2024-07-16	3000000	16.4000	16.3000	49061344.0000	16.354
2024-07-15	3000000	16.5000	16.4400	49407856.0000	16.469
2024-07-12	1500000	16.9400	16.9000	25400000.0000	16.933
2024-07-11	1500000	16.7200	16.6800	25058000.0000	16.705
2024-07-10	3500000	16.1600	16.0800	56423684.0000	16.121
2024-07-09	3000000	16.4400	16.3000	49179608.0000	16.393
2024-07-08	3000000	16.4800	16.4000	49344692.0000	16.448
2024-07-05	3000000	16.6800	16.6200	49947084.0000	16.649
2024-07-04	3000000	16.9000	16.8000	50613344.0000	16.871
2024-07-03	3000000	17.0000	16.9200	50893948.0000	16.965
2024-07-02	3000000	16.6600	16.5000	49792400.0000	16.597
2024-06-28	9000000	16.6200	16.4400	148615020.0000	16.513
2024-06-27	5800000	16.6400	16.5000	96090860.0000	16.567
2024-06-26	2500000	17.8400	17.7800	44549588.0000	17.820
2024-06-25	1500000	17.7600	17.6400	26561344.0000	17.708
2024-06-24	2313800	18.0000	17.6000	41178692.0000	17.797
2024-06-18	1700000	17.4400	17.3800	29616000.0000	17.421
2024-06-14	2800000	17.3800	17.2200	48522000.0000	17.329
2024-06-13	1500000	17.6000	17.5600	26369000.0000	17.579
2024-06-12	2800000	17.2000	17.0400	48017464.0000	17.149
2024-06-11	1000000	17.3000	17.2600	17289116.0000	17.289
2024-06-05	2800000	17.8200	17.6400	49699000.0000	17.750
2024-06-04	2800000	17.8800	17.7600	49909552.0000	17.825
2024-06-03	2800000	17.9400	17.8200	50047448.0000	17.874
2024-05-31	2800000	17.7400	17.4000	49223000.0000	17.580
2024-05-30	2800000	17.7400	17.6200	49562548.0000	17.701
2024-04-22	3000000	15.8200	15.7600	47399832.0000	15.800
2024-04-19	3000000	15.8600	15.8200	47515788.0000	15.839
2024-04-16	3000000	15.9800	15.9200	47832972.0000	15.944
2024-04-08	3000000	15.5000	15.4200	46441401.0000	15.480
2024-04-05	3000000	15.5400	15.4600	46532284.0000	15.511
2024-04-03	3200000	15.7600	15.5400	50164124.4000	15.676
2024-03-28	3500000	15.0000	14.9400	52433176.5000	14.981
2024-03-27	3334400	15.0000	14.7600	49495955.0000	14.844
2024-02-15	1500000	12.7400	12.7000	19092811.5000	12.729
2024-02-14	1500000	12.6400	12.5800	18922783.5000	12.615
2024-02-09	3000000	12.4600	12.3200	37145841.0000	12.382
2024-02-08	4000000	12.6400	12.5800	50419948.0000	12.605
2024-02-07	4000000	12.7800	12.6800	50947272.0000	12.737
2024-02-05	4000000	12.2200	12.0800	48681004.0000	12.170
2024-02-02	4000000	12.4400	12.2600	49417408.0000	12.354
2024-02-01	4000000	12.5600	12.4000	49928760.0000	12.482
2024-01-31	4000000	12.4400	12.3000	49479120.0000	12.370
2024-01-30	4000000	12.9000	12.8200	51417056.0000	12.854
2024-01-29	3500000	13.4000	13.3000	46683395.5000	13.338
2024-01-26	7000000	13.3400	13.1400	92628781.0000	13.233
2024-01-25	7000000	13.9000	13.6600	96403433.0000	13.772
2024-01-24	7000000	13.7400	13.3800	94732662.5000	13.533
2024-01-23	7000000	13.4000	13.2000	93077547.5000	13.297
2024-01-22	7000000	12.9800	12.7000	90254636.5000	12.894
2024-01-19	7000000	13.2600	13.0800	92275403.5000	13.182
2024-01-18	7000000	13.4400	13.2400	93373990.5000	13.339
2024-01-17	10500000	13.2400	13.0200	137618834.5000	13.107
2024-01-16	3500000	13.8000	13.7400	48225810.5000	13.779
2024-01-15	3500000	14.2400	14.1400	49638435.0000	14.182
2024-01-12	3500000	14.2600	14.1600	49764676.5000	14.218
2024-01-11	3500000	14.4800	14.4400	50589672.0000	14.454
2024-01-10	3500000	14.1000	14.0000	49141351.0000	14.040
2024-01-09	3500000	14.3800	14.2000	50113875.0000	14.318
2024-01-08	7000000	14.3800	14.2000	100049425.0000	14.293
2024-01-05	3500000	14.9600	14.8400	52200897.0000	14.915
2024-01-04	3300000	15.1000	15.0400	49673712.0000	15.053
2024-01-03	3300000	14.9400	14.8800	49208844.3000	14.912
2024-01-02	3000000	15.5400	15.4800	46544343.0000	15.515
2023-12-29	6000000	15.6200	15.3800	93052848.0000	15.509
2023-12-28	3000000	16.3000	16.2000	48811548.0000	16.271
2023-12-11	3200000	14.5400	14.4400	46368883.2000	14.490
2023-12-08	3200000	14.5200	14.4600	46400352.0000	14.500
2023-12-06	3200000	14.9000	14.8400	47625920.0000	14.883
2023-12-05	3200000	14.7600	14.6600	47070947.2000	14.710
2023-11-24	1600000	15.0000	14.9600	23989564.8000	14.993
2023-10-09	2000000	11.9200	11.8800	23795032.0000	11.898
2023-10-05	4000000	11.7200	11.6400	46745132.0000	11.686
2023-10-04	4000000	11.9000	11.8400	47503620.0000	11.876
2023-10-03	4000000	12.0000	11.9600	47954000.0000	11.989
2023-09-28	4000000	11.7600	11.6800	46901668.0000	11.725
2023-09-27	1500000	11.8400	11.8200	17748000.0000	11.832
2023-09-26	4000000	11.7200	11.6600	46749188.0000	11.687
2023-09-25	4000000	11.9000	11.8600	47517200.0000	11.879
2023-09-21	2000000	11.7000	11.6800	23373364.0000	11.687
2023-09-20	2000000	11.8600	11.8200	23699928.0000	11.850
2023-09-19	2000000	11.9400	11.9000	23864496.0000	11.932
2023-09-18	4000000	12.0000	11.9400	47873620.0000	11.968
2023-09-13	2000000	11.9600	11.8800	23871020.0000	11.936
2023-09-12	2000000	11.9200	11.8800	23800008.0000	11.900
2023-09-11	2000000	11.7200	11.6600	23365296.0000	11.683
2023-09-07	2000000	11.9200	11.8800	23797432.0000	11.899
2023-09-06	2000000	11.8000	11.7600	23571628.0000	11.786
2023-09-05	4200000	12.0000	11.5800	49580803.6000	11.805
2023-07-11	2300000	10.8800	10.8600	25003295.4000	10.871
2023-07-10	2300000	10.7200	10.6600	24609827.5000	10.700
2023-07-07	2300000	10.8400	10.8200	24911507.0000	10.831
2023-06-30	2300000	10.7400	10.7000	24683567.8000	10.732
2023-06-29	2300000	10.8600	10.8000	24905048.6000	10.828
2023-06-28	2300000	10.8800	10.8400	25005692.0000	10.872
2023-06-27	2300000	10.6200	10.5800	24389372.5000	10.604
2023-06-26	2300000	10.5200	10.4800	24122400.0000	10.488
2023-06-23	2500000	10.0000	9.9600	24981445.0000	9.993
2023-06-21	2200000	10.3200	10.2600	22635351.2000	10.289
2023-06-20	2200000	10.6600	10.6200	23409203.4000	10.641
2023-06-19	2200000	10.9200	10.8800	23992584.0000	10.906
2023-06-14	2200000	10.8800	10.8400	23907743.2000	10.867
2023-06-13	2200000	11.0000	10.9600	24164791.2000	10.984
2023-06-12	2200000	10.6600	10.6200	23398876.6000	10.636
2023-06-09	2200000	10.8200	10.7800	23766061.0000	10.803
2023-06-08	2200000	10.8800	10.8400	23884916.0000	10.857
2023-06-06	2200000	10.9000	10.8200	23919475.8000	10.872
2023-06-05	2200000	10.9400	10.9200	24037248.4000	10.926
2023-06-01	2200000	10.3000	10.2600	22626995.6000	10.285
2023-05-30	2200000	10.5400	10.5000	23136168.0000	10.516
2023-05-29	2200000	10.5000	10.4600	23061592.4000	10.483
2022-12-29	2300000	10.8600	10.8000	24921192.3000	10.835
2022-12-23	2300000	10.8600	10.8200	24932324.3000	10.840
2022-12-20	2300000	10.5400	10.4600	24163919.6000	10.506
2022-12-19	2300000	10.7400	10.7200	24681964.7000	10.731
2022-12-15	2300000	10.9800	10.9000	25172375.3000	10.945
2022-12-12	2200000	11.1600	11.1000	24483100.4000	11.129
2022-12-07	2300000	10.7600	10.7000	24685032.9000	10.733
2022-10-19	2800000	9.0000	8.9400	25120393.2000	8.972
2022-10-17	2700000	8.8900	8.7800	23850139.5000	8.833
2022-10-13	2900000	8.5700	8.5400	24814369.1000	8.557
2022-10-12	5700000	8.7200	8.3200	48569317.4000	8.521
2022-10-11	2800000	8.7500	8.7100	24435720.4000	8.727
2022-10-10	2700000	8.9500	8.9000	24113208.6000	8.931
2022-10-07	2700000	9.1500	9.0800	24638207.4000	9.125
2022-10-06	2600000	9.4600	9.3600	24445036.2000	9.402
2022-10-03	2700000	8.8200	8.7800	23774021.1000	8.805
2022-09-30	2700000	8.9800	8.9300	24171374.7000	8.952
2022-09-29	11000000	9.1700	8.7400	97857010.8000	8.896
2022-09-28	5200000	9.4000	9.3000	48683856.0000	9.362
2022-09-27	2600000	9.7200	9.6900	25223263.0000	9.701
2022-09-26	2600000	9.7500	9.7300	25334264.8000	9.744
2022-09-23	5200000	9.5100	9.4300	49269084.8000	9.475
2022-09-22	2600000	9.6900	9.6400	25117833.0000	9.661
2022-09-21	7500000	9.9100	9.7300	73348265.0000	9.780
2022-09-20	2400000	10.0800	10.0400	24172224.0000	10.072
2022-09-16	2400000	10.2600	10.2200	24563520.0000	10.235
2022-09-15	2300000	10.4600	10.4400	24025560.8000	10.446
2022-09-14	4500000	10.4800	10.4400	47059033.5000	10.458
2022-09-13	2300000	10.8400	10.8000	24878916.0000	10.817
2022-09-09	2300000	10.8200	10.8000	24870863.7000	10.813
2022-09-08	2300000	10.5800	10.5400	24302216.3000	10.566
2022-09-07	2300000	10.8400	10.7800	24865564.5000	10.811
2022-09-06	4500000	10.9800	10.9200	49322574.0000	10.961
2022-09-05	4500000	10.9000	10.8400	48903624.0000	10.867
2022-09-02	4400000	11.2200	11.1000	49151467.2000	11.171
2022-09-01	4300000	11.3800	11.2800	48767688.9000	11.341
2022-08-30	4370000	11.4000	11.3000	49618933.3900	11.354
2022-08-29	4400000	11.4200	11.3600	50112488.8000	11.389
2022-08-25	4337000	11.5000	11.4200	49805769.7100	11.484
2022-08-24	8953000	11.0400	10.9000	98301153.1400	10.980
2022-08-23	4440000	11.2000	11.1400	49619664.0000	11.176
2022-04-14	4000000	12.5000	12.4200	49872400.0000	12.468
2022-04-13	4045400	12.4000	12.2600	49879377.4600	12.330
2022-04-11	4023800	12.5200	12.3000	49868965.3000	12.394
2022-04-08	3789600	13.2600	13.0800	49873409.7600	13.161
2022-04-06	14615800	13.7000	13.5800	199517362.6400	13.651
2022-04-01	7269400	13.8200	13.5600	99756522.3200	13.723
2022-03-31	7131600	14.0200	13.9200	99761099.7600	13.989
2022-03-30	3507600	14.3600	14.0600	49866146.1600	14.217
2022-03-29	14252600	14.1800	13.4600	199493642.2000	13.997
2022-03-28	3447800	14.6000	14.3600	49867944.8600	14.464
2022-03-25	3460000	14.4800	14.3000	49866558.0000	14.412
2022-03-24	3409400	14.5000	14.4400	49426072.0000	14.497
2022-01-19	1782000	18.5000	18.3000	32778464.4000	18.394
2022-01-17	1050000	18.5600	18.5200	19468050.0000	18.541
2022-01-14	1050000	18.6000	18.5200	19501755.0000	18.573
2022-01-13	788000	18.6000	18.5400	14638754.8000	18.577
2022-01-11	2100000	18.2200	18.1200	38141250.0000	18.163
2022-01-06	1650000	17.9200	17.7000	29367360.0000	17.798
2022-01-05	2725000	18.0000	17.9200	48967705.0000	17.970
2022-01-04	1575000	18.5400	18.4800	29175772.5000	18.524
2022-01-03	1575000	18.6400	18.5600	29283502.5000	18.593
2021-12-30	2100000	18.6600	18.5800	39102210.0000	18.620
2021-12-29	1400000	18.6000	18.5000	25985400.0000	18.561
2021-12-20	2750000	17.8000	17.6400	48796000.0000	17.744
2021-12-15	3011600	18.0600	17.9600	54233818.0000	18.008
2021-12-14	2650000	18.6400	18.4000	49170750.0000	18.555
2021-12-10	1000000	19.2400	19.2000	19204700.0000	19.205
2021-12-08	500000	19.2200	19.1600	9594000.0000	19.188
2021-12-07	2570000	19.2400	18.6800	48781427.0000	18.981
2021-12-06	628800	19.1000	19.0200	11999138.8800	19.083
2021-12-02	1000000	19.5200	19.4400	19499300.0000	19.499
2021-11-26	2604000	19.1200	19.0600	49723380.0000	19.095
2021-10-18	1037600	21.2500	21.0000	21924799.2800	21.130
2021-10-15	1400000	21.0000	20.9000	29330000.0000	20.950
2021-10-12	2340000	21.2500	21.0000	49472514.0000	21.142
2021-10-08	2229800	21.0500	20.8500	46812198.0000	20.994
2021-10-06	2428000	20.6000	20.4500	49799737.0000	20.511
2021-10-05	2150000	20.9500	20.4000	44873295.0000	20.871
2021-10-04	2400000	20.6500	20.6000	49451040.0000	20.605
2021-09-30	4600000	21.4500	21.2500	98178260.0000	21.343
2021-09-29	3982800	22.0000	21.3500	86521550.6400	21.724
2021-09-28	3870200	22.0000	21.6500	84608756.6000	21.862
2021-09-27	6905000	21.8000	21.3000	149334435.0000	21.627
2021-09-24	4440000	22.5000	22.0000	98733168.0000	22.237
2021-09-23	4400000	22.6000	22.4500	99023980.0000	22.505
2021-09-21	1217400	22.8000	22.6000	27722389.3200	22.772
2021-09-20	2930400	22.8500	21.8500	65369898.0000	22.308
2021-09-17	892400	23.0000	22.9500	20517436.1200	22.991
2021-09-16	4350000	22.5000	22.4000	98090760.0000	22.550
2021-09-15	8520000	23.4500	23.0500	198210132.0000	23.264
2021-09-14	8491600	23.5000	23.2000	198231307.0400	23.344
2021-09-13	8460000	23.6500	23.3500	198597654.0000	23.475
2021-09-10	2017400	23.9500	23.9000	48315317.8200	23.949
2021-09-09	4100000	23.9500	23.9000	98171220.0000	23.944
2021-09-08	7905000	24.4500	24.3000	192735757.5000	24.382
2021-09-07	167200	24.9500		4171640.0000	24.950
2021-09-06	7980000	25.0000	24.9000	199134516.0000	24.954
2021-08-30	4000000	24.8500	24.5500	99137600.0000	24.784
2021-08-27	4000000	24.9000	24.7500	99344400.0000	24.836
2021-08-26	8150000	24.4500	24.2000	198195775.0000	24.319
2021-07-23	7500000	26.4000	26.0500	196919250.0000	26.256
2021-07-08	7750000	25.4500	25.2000	196707400.0000	25.382
2021-04-23	11051800	27.2000	26.7500	297809539.0600	26.947
2021-04-22	7400000	26.7500	26.4500	196970980.0000	26.618
2021-04-21	15100000	26.5500	26.0500	397616220.0000	26.332
2021-04-20	7400000	26.9500	26.7000	198763260.0000	26.860
2021-04-19	7400000	26.6000	26.4500	196666840.0000	26.577
2021-04-16	6374000	26.1000	25.5000	164629584.2000	25.828
2021-04-15	9880000	25.5000	24.8000	248695408.0000	25.172
2021-04-14	7790000	25.7000	25.4000	198828065.0000	25.524
2021-04-13	16017400	25.0500	24.6000	398037195.0000	24.850
2021-04-12	19970000	25.2000	24.7500	498569023.0000	24.966
2021-04-09	19440000	26.1000	25.4000	498019752.0000	25.618
2021-04-08	19020000	26.6000	26.0500	498911718.0000	26.231
2021-04-07	18873400	26.9000	26.2500	498822074.6600	26.430
2021-04-01	7665000	26.3500	26.2500	201686845.5000	26.313
2021-03-31	19307600	26.2000	25.5000	498900660.9600	25.840
2020-04-15	23860000	10.5200	10.4200	249985319.1600	10.477
2020-04-14	24550000	10.2000	10.1200	249556549.1800	10.165
2019-12-05	22028800	9.0900	9.0300	199987734.0500	9.078
2019-12-04	2253800	9.0000	9.0000	20306046.8800	9.010
2019-12-03	18782000	9.0000	8.9700	169184330.3800	9.008
2019-12-02	22424000	8.9300	8.8500	199986084.5700	8.918
2019-11-29	44828000	9.0000	8.7900	399982281.5000	8.923
2019-10-21	2781400	8.9800	8.9700	24999139.4800	8.988
2019-10-04	2792000	8.9600	8.9200	24996586.2600	8.953
2019-10-03	5619000	8.9000	8.8200	49996584.4000	8.898
2019-09-30	22750000	8.8000	8.7300	199969236.0700	8.790
2019-09-26	5624000	8.8900	8.8500	49993780.5800	8.889
2019-09-25	22409400	8.9400	8.8900	199934394.0000	8.922
2019-09-24	10713000	9.3800	9.2600	99998809.5200	9.334
2019-09-23	10740000	9.3200	9.2600	99999249.6500	9.311
2019-09-20	10800000	9.2500	9.2200	99944885.4800	9.254
2019-09-19	2731200	9.1400	9.1200	24980484.2300	9.146
2019-09-18	2730000	9.1500	9.1000	24970328.6400	9.147
2019-09-17	2756200	9.0700	9.0300	24999721.6300	9.070
2019-07-03	5120000	9.7600	9.7000	49938911.1600	9.754
2019-07-02	2490000	10.0000	9.9500	24901641.3600	10.001
2019-06-28	4980000	10.0400	9.9900	49858619.9800	10.012
2019-06-27	2498000	10.0000	9.9600	24995901.4100	10.006
2019-06-26	2539200	9.8200	9.8000	24917315.5700	9.813
2019-06-25	2555000	9.7700	9.7200	24975167.5100	9.775
2019-06-24	2511200	9.9500	9.8800	24990223.1400	9.952
2019-06-21	2549000	9.8000	9.7800	25000724.4800	9.808
2019-06-20	5031000	9.9300	9.9100	49999044.2800	9.938
2019-06-19	5097800	9.8000	9.7600	49968868.1700	9.802
2019-06-18	2604000	9.5900	9.5600	24981268.8900	9.593
2019-06-17	2606000	9.6000	9.5700	24998368.6000	9.593
2019-06-14	5225000	9.5800	9.5200	49956675.5300	9.561
2019-06-13	5170000	9.6600	9.5500	49875397.2800	9.647
2019-06-12	5320000	9.5700	9.5000	50813319.4100	9.551
2019-06-10	5247200	9.5300	9.4900	49997688.7200	9.528
2019-06-06	21865000	9.2200	9.0100	199969403.0800	9.146
2019-06-04	11100000	9.0200	8.9600	99997592.5300	9.009
2019-06-03	11029400	9.0900	8.9900	99914739.6400	9.059
2019-01-22	3982600	10.0600	10.0000	39989297.3800	10.041
2019-01-21	9849600	10.2000	10.0800	99999996.0000	10.153
2019-01-18	6140000	9.7900	9.7400	59941940.0000	9.763