Dark

MSFT20261218C390
MSFT Dec 18 2026 390.00 Call (MSFT261218C00390000)
option OPRA

EOD

Aug 3, 2026

111.05+24.496%(+21.85)75

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-03	101.1000	112.0000	101.1000	111.0500	+24.496%	75	1,717	0.000%
2026-07-31	79.0000	89.2000	78.7600	89.2000	+8.847%	39	1,700	+24.496%
2026-07-30	68.5000	84.0000	64.7500	81.9500	+111.484%	217	1,706	+35.509%
2026-07-29	38.2200	43.7500	38.2200	38.7500	-3.894%	65	1,749	+186.581%
2026-07-28	39.4000	43.8500	39.4000	40.3200	-0.074%	35	1,744	+175.422%
2026-07-27	38.8800	40.5000	37.8000	40.3500	+12.867%	68	1,747	+175.217%
2026-07-24	37.5500	37.5500	34.9200	35.7500	+0.761%	45	1,743	+210.629%
2026-07-23	40.1000	40.2800	32.9500	35.4800	-13.082%	45	1,742	+212.993%
2026-07-22	43.0000	43.0000	38.8900	40.8200	-8.925%	63	1,731	+172.048%
2026-07-21	44.5900	46.3500	44.5900	44.8200	-3.820%	47	1,708	+147.769%
2026-07-20	41.2200	47.4300	41.2200	46.6000	+5.549%	9	1,687	+138.305%
2026-07-17	44.3500	45.5000	41.2500	44.1500	-6.561%	22	1,692	+151.529%
2026-07-16	46.4100	48.7700	43.2000	47.2500	+5.752%	36	1,691	+135.026%
2026-07-15	41.0000	46.5000	39.9500	44.6800	+15.303%	92	1,695	+148.545%
2026-07-14	35.7500	39.7900	35.7500	38.7500	-6.963%	72	1,692	+186.581%
2026-07-13	39.6500	43.4000	38.0500	41.6500	+6.522%	271	1,693	+166.627%
2026-07-10	40.5300	42.6500	37.2000	39.1000	+2.356%	151	1,689	+184.015%
2026-07-09	33.1000	38.2000	32.1000	38.2000	+0.526%	132	1,633	+190.707%
2026-07-08	38.0000	39.3500	36.5200	38.0000	-9.739%	194	1,580	+192.237%
2026-07-07	44.0000	44.7500	41.0000	42.1000	+5.355%	258	1,626	+163.777%
2026-07-06	40.4000	40.4000	37.8300	39.9600	-7.070%	186	1,604	+177.903%
2026-07-02	39.5300	43.7500	39.3700	43.0000	+7.688%	74	1,505	+158.256%
2026-07-01	37.3400	42.0000	35.0000	39.9300	+21.110%	148	1,505	+178.112%
2026-06-30	33.0200	33.7000	31.5500	32.9700	+2.074%	68	1,499	+236.821%
2026-06-29	37.2500	37.4500	31.3800	32.3000	-9.397%	188	1,485	+243.808%
2026-06-26	26.6000	35.6500	26.5000	35.6500	+42.600%	135	1,475	+211.501%
2026-06-25	28.1500	28.1500	23.7300	25.0000	-13.495%	207	1,474	+344.200%
2026-06-24	34.0900	35.5000	28.9000	28.9000	-12.424%	63	1,426	+284.256%
2026-06-23	32.2800	34.3500	32.2800	33.0000	+10.368%	32	1,399	+236.515%
2026-06-22	34.7000	36.5000	29.9000	29.9000	-18.037%	61	1,378	+271.405%
2026-06-18	35.2900	37.4000	33.0000	36.4800	+1.672%	118	1,279	+204.413%
2026-06-17	40.9000	41.1700	35.0000	35.8800	-17.422%	98	1,279	+209.504%
2026-06-16	42.7600	45.0300	42.0000	43.4500	-8.526%	50	1,279	+155.581%
2026-06-15	44.7200	48.3500	44.7200	47.5000	+10.209%	303	1,285	+133.789%
2026-06-12	40.5000	43.1000	39.5000	43.1000	-1.101%	297	1,224	+157.657%
2026-06-11	43.0500	44.3200	39.7500	43.5800	-9.114%	277	1,105	+154.819%
2026-06-10	51.5500	51.5500	47.9000	47.9500	-5.777%	49	978	+131.595%
2026-06-09	55.0000	55.5000	48.0000	50.8900	-6.795%	11	950	+118.216%
2026-06-08	55.7500	55.7500	54.6000	54.6000	-8.158%	7	944	+103.388%
2026-06-05	60.1600	60.1600	59.4500	59.4500	-13.047%	3	940	+86.796%
2026-06-04	68.3700	68.3700	68.3700	68.3700	+2.045%	1	941	+62.425%
2026-06-03	67.2000	67.2000	67.0000	67.0000	-14.235%	2	941	+65.746%
2026-06-02	82.0000	82.7500	78.1200	78.1200	-17.768%	7	942	+42.153%
2026-06-01	93.3500	95.6700	90.9100	95.0000	+15.854%	9	945	+16.895%
2026-05-29	74.2300	82.0000	74.2300	82.0000	+23.031%	45	943	+35.427%
2026-05-28	66.0000	66.6500	65.0000	66.6500	+20.437%	26	958	+66.617%
2026-05-27	55.3400	55.3400	55.3400	55.3400	-2.912%	1	953	+100.669%
2026-05-26	57.0000	57.0000	57.0000	57.0000	-4.762%	1	952	+94.825%
2026-05-22	63.0000	63.0000	59.6300	59.8500	-6.014%	16	951	+85.547%
2026-05-21	63.6800	63.6800	63.6800	63.6800	+6.133%	1	935	+74.388%
2026-05-20	56.7000	60.0000	54.4000	60.0000	+1.919%	8	935	+85.083%
2026-05-19	68.0100	68.6500	58.8700	58.8700	-8.016%	5	931	+88.636%
2026-05-18	62.0700	64.0000	62.0700	64.0000	+0.455%	6	931	+73.516%
2026-05-15	59.0000	66.0000	58.6300	63.7100	+17.829%	21	931	+74.305%
2026-05-14	49.9000	54.0700	49.9000	54.0700	+8.140%	16	929	+105.382%
2026-05-13	48.2000	50.0000	48.2000	50.0000	-4.744%	5	935	+122.100%
2026-05-12	52.4500	52.9500	52.4000	52.4900	-3.723%	20	935	+111.564%
2026-05-11	54.5200	54.5200	54.5200	54.5200	-5.347%	1	935	+103.687%
2026-05-08	57.2000	58.2700	57.2000	57.6000	-6.341%	6	944	+92.795%
2026-05-07	62.8100	65.0000	61.5000	61.5000	+11.111%	11	944	+80.569%
2026-05-06	49.0500	56.2800	49.0500	55.3500	+1.467%	4	945	+100.632%
2026-05-05	53.4900	54.5500	52.5400	54.5500	-1.445%	4	947	+103.575%
2026-05-04	57.1000	60.1000	55.3500	55.3500	-3.990%	10	951	+100.632%
2026-05-01	57.6500	58.2000	54.7500	57.6500	+8.365%	34	966	+92.628%
2026-04-30	55.0000	55.0000	47.3000	53.2000	-19.394%	145	966	+108.741%
2026-04-29	64.7000	68.3000	64.6500	66.0000	-6.356%	8	980	+68.258%
2026-04-28	70.2900	70.4800	68.0700	70.4800	+3.328%	23	984	+57.562%
2026-04-27	65.0000	68.4900	63.9800	68.2100	+4.697%	5	1,003	+62.806%
2026-04-24	63.5000	65.4500	62.4000	65.1500	+10.875%	9	1,004	+70.453%
2026-04-23	64.8800	64.8800	58.4700	58.7600	-18.739%	20	1,009	+88.989%
2026-04-22	70.7500	72.3100	70.5000	72.3100	+8.720%	9	1,007	+53.575%
2026-04-21	67.1500	68.3500	66.5100	66.5100	+8.605%	16	1,003	+66.967%
2026-04-20	62.6500	63.6500	61.2400	61.2400	-6.016%	18	1,003	+81.336%
2026-04-17	68.1600	72.7000	65.1600	65.1600	-1.198%	96	1,008	+70.427%
2026-04-16	63.1000	65.9500	59.0000	65.9500	+11.874%	24	986	+68.385%
2026-04-15	51.5000	60.4100	51.5000	58.9500	+26.502%	73	989	+88.380%
2026-04-14	45.7500	48.3000	45.6500	46.6000	+12.970%	127	988	+138.305%
2026-04-13	34.9500	41.2500	34.9500	41.2500	+20.614%	26	945	+169.212%
2026-04-10	35.5500	35.5500	33.7000	34.2000	-2.425%	45	945	+224.708%
2026-04-09	32.2000	35.0700	31.8300	35.0500	-6.533%	16	934	+216.833%
2026-04-08	40.1500	40.1500	37.5000	37.5000	+8.069%	11	925	+196.133%
2026-04-07	33.4800	34.7000	32.7200	34.7000	-0.430%	157	932	+220.029%
2026-04-06	35.3500	35.3500	34.4000	34.8500	-1.275%	5	1,030	+218.651%
2026-04-02	32.1500	35.7000	32.1500	35.3000	+3.066%	67	1,097	+214.589%
2026-04-01	35.6500	35.9100	33.9800	34.2500	-3.139%	30	1,097	+224.234%
2026-03-31	33.6500	35.5800	32.6000	35.3600	+14.619%	38	1,078	+214.055%
2026-03-30	30.6000	32.7900	29.6500	30.8500	+4.399%	63	1,066	+259.968%
2026-03-27	31.3000	31.3000	29.5500	29.5500	-11.128%	70	1,028	+275.804%
2026-03-26	35.2000	35.2000	33.2000	33.2500	-6.338%	26	1,044	+233.985%
2026-03-25	38.0000	38.0000	35.0000	35.5000	-3.191%	23	1,057	+212.817%
2026-03-24	40.4200	40.4200	36.4000	36.6700	-11.957%	93	1,056	+202.836%
2026-03-23	43.7900	43.8400	41.6500	41.6500	-1.420%	33	1,027	+166.627%
2026-03-20	43.3500	44.3300	42.2500	42.2500	-8.152%	18	1,021	+162.840%
2026-03-19	46.9800	48.5000	44.9500	46.0000	-3.564%	49	1,026	+141.413%
2026-03-18	51.0000	51.0000	47.5000	47.7000	-7.737%	25	991	+132.809%
2026-03-17	53.6500	53.6500	51.6500	51.7000	-2.268%	41	992	+114.797%
2026-03-16	51.9000	52.9000	51.8000	52.9000	+0.284%	4	981	+109.924%
2026-03-13	55.0000	55.0000	51.8000	52.7500	-7.293%	43	980	+110.521%
2026-03-12	58.0000	58.0000	56.9000	56.9000	-1.897%	2	970	+95.167%
2026-03-11	58.0000	58.0000	58.0000	58.0000	-3.654%	1	969	+91.466%
2026-03-10	58.9500	60.2000	58.2500	60.2000	-2.903%	75	968	+84.468%
2026-03-09	60.1000	62.0000	59.0000	62.0000	-1.976%	4	952	+79.113%
2026-03-06	63.7500	63.7500	63.2500	63.2500	+0.556%	3	950	+75.573%
2026-03-05	60.4800	62.9000	60.4800	62.9000	+6.250%	7	950	+76.550%
2026-03-04	59.4000	62.1300	59.0500	59.2000	+0.254%	6	951	+87.584%
2026-03-03	53.4000	60.0000	52.6800	59.0500	+5.334%	75	952	+88.061%
2026-03-02	51.5500	56.0600	51.5500	56.0600	+7.808%	14	923	+98.091%
2026-02-27	50.6000	53.3000	50.5200	52.0000	-9.139%	30	925	+113.558%
2026-02-26	58.0000	60.3500	55.7000	57.2300	+2.196%	52	908	+94.042%
2026-02-25	50.0000	56.0000	50.0000	56.0000	+16.715%	92	885	+98.304%
2026-02-24	44.9000	48.5000	44.9000	47.9800	+5.729%	52	885	+131.451%
2026-02-23	50.5500	51.1500	45.3000	45.3800	-12.563%	155	866	+144.711%
2026-02-20	54.0000	54.0000	51.9000	51.9000	-2.973%	2	773	+113.969%
2026-02-19	55.7800	55.7800	53.4900	53.4900	-1.401%	9	773	+107.609%
2026-02-18	53.3500	54.2500	53.3500	54.2500	+3.333%	4	768	+104.700%
2026-02-17	54.0000	54.6300	52.4000	52.5000	-7.814%	16	767	+111.524%
2026-02-13	56.9500	56.9500	56.9500	56.9500	-2.232%	4	768	+94.996%
2026-02-12	58.5700	58.5700	58.2500	58.2500	+4.018%	3	768	+90.644%
2026-02-11	58.1100	58.1100	56.0000	56.0000	-13.246%	7	769	+98.304%
2026-02-10	64.5500	64.5500	64.5500	64.5500	+2.136%	18	769	+72.037%
2026-02-09	60.9000	63.2000	60.3000	63.2000	+14.909%	19	778	+75.712%
2026-02-06	53.0200	55.0000	51.3100	55.0000	+6.075%	29	773	+101.909%
2026-02-05	55.9900	58.4500	51.4600	51.8500	-19.337%	95	777	+114.176%
2026-02-04	60.8500	64.2800	60.8500	64.2800	+5.377%	7	761	+72.760%
2026-02-03	63.8100	63.8100	61.0000	61.0000	-12.670%	6	765	+82.049%
2026-02-02	70.8800	70.8800	69.8500	69.8500	-4.862%	51	764	+58.984%
2026-01-30	77.2700	77.6300	73.4200	73.4200	-4.276%	3	715	+51.253%
2026-01-29	76.7200	76.7200	70.6500	76.7000	-33.662%	38	714	+44.785%
2026-01-27	115.6200	115.6200	115.6200	115.6200	+7.006%	1	689	-3.953%
2026-01-26	108.0500	108.0500	108.0500	108.0500	+2.680%	1	689	+2.776%
2026-01-23	105.2300	105.2300	105.2300	105.2300	+22.717%	2	689	+5.531%
2026-01-21	89.4800	89.4800	85.7500	85.7500	-13.567%	3	687	+29.504%
2026-01-16	98.1500	99.2100	98.1500	99.2100	+2.490%	2	686	+11.934%
2026-01-15	97.6000	97.6000	96.7000	96.8000	-3.200%	43	686	+14.721%
2026-01-14	99.7100	100.0000	99.7100	100.0000	-5.366%	6	672	+11.050%
2026-01-13	105.6700	105.6700	105.6700	105.6700	-7.421%	1	671	+5.091%
2026-01-08	114.1400	114.1400	114.1400	114.1400	-6.327%	1	671	-2.707%
2026-01-07	121.8500	121.8500	121.8500	121.8500	+1.162%	2	671	-8.863%
2025-12-31	119.6500	120.4500	119.6200	120.4500	-2.438%	4	675	-7.804%
2025-12-30	123.4600	123.4600	123.4600	123.4600	-0.194%	2	675	-10.052%
2025-12-24	123.7000	123.7000	123.7000	123.7000	+1.727%	1	678	-10.226%
2025-12-22	121.6000	121.6000	121.6000	121.6000	+5.382%	20	678	-8.676%
2025-12-17	115.2200	115.3900	115.2200	115.3900	-0.526%	2	678	-3.761%
2025-12-16	112.5000	116.0000	112.5000	116.0000	+0.957%	9	676	-4.267%
2025-12-15	114.9000	114.9000	114.9000	114.9000	-2.668%	1	675	-3.351%
2025-12-10	118.0500	118.0500	118.0500	118.0500	-7.701%	1	675	-5.930%
2025-12-08	127.9000	128.8900	127.9000	127.9000	+7.515%	3	675	-13.174%
2025-12-04	118.9600	118.9600	118.9600	118.9600	-2.564%	1	675	-6.649%
2025-12-03	116.0000	122.0900	116.0000	122.0900	-6.444%	3	674	-9.043%
2025-11-28	130.5000	130.5000	130.5000	130.5000	+3.325%	5	672	-14.904%
2025-11-26	123.3000	126.8000	122.0000	126.3000	+7.261%	5	669	-12.074%
2025-11-25	117.7500	117.7500	117.7500	117.7500	+1.247%	1	669	-5.690%
2025-11-24	117.3500	117.3500	116.3000	116.3000	-8.533%	2	668	-4.514%
2025-11-19	131.5000	131.5000	127.1500	127.1500	-14.273%	3	668	-12.662%
2025-11-14	148.3200	148.3200	148.3200	148.3200	-0.981%	1	667	-25.128%
2025-11-13	149.7900	149.7900	149.7900	149.7900	+11.784%	2	667	-25.863%
2025-11-07	135.5000	135.5000	134.0000	134.0000	-18.541%	6	667	-17.127%
2025-10-30	164.5000	164.5000	164.5000	164.5000	-7.843%	1	663	-32.492%
2025-10-28	178.2900	178.5000	178.2900	178.5000	+18.212%	2	662	-37.787%
2025-10-13	151.0000	151.0000	151.0000	151.0000	+1.342%	4	662	-26.457%
2025-10-02	149.0000	149.0000	149.0000	149.0000	-1.644%	5	662	-25.470%
2025-09-30	151.4900	151.4900	151.4900	151.4900	+2.949%	33	662	-26.695%
2025-09-18	147.1500	147.1500	147.1500	147.1500	-1.998%	1	644	-24.533%
2025-09-12	150.1500	150.1500	150.1500	150.1500	+8.860%	1	643	-26.041%
2025-09-09	137.9300	137.9300	137.9300	137.9300	-4.876%	2	643	-19.488%
2025-09-02	145.0000	145.0000	145.0000	145.0000	-1.695%	1	642	-23.414%
2025-08-22	147.5000	147.5000	147.5000	147.5000	+0.477%	1	642	-24.712%
2025-08-21	146.8000	146.8000	146.8000	146.8000	-8.250%	9	641	-24.353%
2025-08-08	160.0000	160.0000	160.0000	160.0000	+8.881%	1	641	-30.594%
2025-07-23	146.9500	146.9500	146.9500	146.9500	-1.607%	1	641	-24.430%
2025-07-15	149.3500	149.3500	149.3500	149.3500	+3.021%	1	640	-25.644%
2025-07-14	144.9700	144.9700	144.9700	144.9700	+0.374%	1	640	-23.398%
2025-07-09	142.4500	144.4300	142.4500	144.4300	+2.790%	2	640	-23.112%
2025-06-30	140.5100	140.5100	140.5100	140.5100	+10.742%	3	644	-20.966%
2025-06-13	126.8800	126.8800	126.8800	126.8800	+0.730%	2	647	-12.476%
2025-06-12	125.9600	125.9600	125.9600	125.9600	+1.474%	2	647	-11.837%
2025-06-11	124.1300	124.1300	124.1300	124.1300	+3.399%	3	647	-10.537%
2025-06-06	120.0500	120.0500	120.0500	120.0500	+0.276%	20	647	-7.497%
2025-06-05	119.7200	119.7200	119.7200	119.7200	+2.325%	1	647	-7.242%
2025-06-04	117.0000	117.0000	117.0000	117.0000	+2.677%	1	646	-5.085%
2025-06-02	113.9500	113.9500	113.9500	113.9500	+1.505%	2	646	-2.545%
2025-05-30	112.6000	112.6000	112.2600	112.2600	-1.005%	24	648	-1.078%
2025-05-27	113.8500	113.9000	113.4000	113.4000	+17.879%	4	651	-2.072%
2025-05-07	96.2000	96.2000	96.2000	96.2000	+0.754%	39	651	+15.437%
2025-05-02	95.4800	95.4800	95.4800	95.4800	+3.501%	2	619	+16.307%
2025-05-01	90.4500	93.9500	90.4500	92.2500	+44.819%	18	619	+20.379%
2025-04-30	61.8500	63.7000	61.8500	63.7000	-0.125%	5	630	+74.333%
2025-04-25	61.5000	63.7800	61.5000	63.7800	+15.543%	10	629	+74.114%
2025-04-23	55.2000	55.2000	55.2000	55.2000	+16.702%	1	630	+101.178%
2025-04-22	47.3000	47.3000	47.3000	47.3000	+5.111%	1	630	+134.778%
2025-04-21	45.2400	45.2400	45.0000	45.0000	-29.245%	2	630	+146.778%
2025-04-15	63.9000	64.0000	63.4000	63.6000	-0.826%	80	630	+74.607%
2025-04-14	64.1300	64.1300	64.1300	64.1300	+1.072%	1	579	+73.164%
2025-04-09	54.0000	63.4500	54.0000	63.4500	+22.372%	4	579	+75.020%
2025-04-08	51.8500	51.8500	51.8500	51.8500	+13.408%	1	580	+114.176%
2025-04-07	45.9000	45.9000	45.7200	45.7200	-9.232%	2	581	+142.892%
2025-04-04	50.3700	50.3700	50.3700	50.3700	-16.050%	2	582	+120.469%
2025-04-02	59.5000	60.0000	59.5000	60.0000	+6.724%	2	582	+85.083%
2025-04-01	56.2100	56.2200	56.2100	56.2200	+9.891%	5	580	+97.528%
2025-03-31	52.0000	52.0000	51.1600	51.1600	-13.959%	6	580	+117.064%
2025-03-28	61.1000	61.1000	59.4600	59.4600	-9.152%	20	579	+86.764%
2025-03-26	65.4500	65.4500	65.4500	65.4500	-2.313%	2	581	+69.672%
2025-03-25	66.9400	67.1500	66.9400	67.0000	+1.102%	3	583	+65.746%
2025-03-24	66.2500	66.2700	64.9700	66.2700	+8.728%	25	582	+67.572%
2025-03-21	60.9500	60.9500	60.9500	60.9500	-6.804%	2	604	+82.199%
2025-03-20	65.4000	65.4000	65.4000	65.4000	+1.506%	10	605	+69.801%
2025-03-19	64.0500	64.4300	64.0500	64.4300	-1.498%	2	597	+72.358%
2025-03-17	65.1100	67.3000	63.7800	65.4100	+0.399%	4	597	+69.775%
2025-03-14	65.1500	65.1500	65.1500	65.1500	+8.079%	2	593	+70.453%
2025-03-13	59.5500	60.2800	59.5500	60.2800	-2.853%	2	594	+84.224%
2025-03-12	63.7900	63.8400	62.0500	62.0500	+0.048%	6	594	+78.969%
2025-03-11	62.0200	62.0200	62.0200	62.0200	+2.597%	1	592	+79.055%
2025-03-10	60.7500	60.7500	60.4500	60.4500	-13.084%	10	592	+83.706%
2025-03-07	69.5500	69.5500	69.5500	69.5500	-2.782%	2	601	+59.669%
2025-03-06	72.9000	72.9000	71.5400	71.5400	-2.534%	21	601	+55.228%
2025-03-05	73.4000	73.4000	73.4000	73.4000	+14.993%	1	590	+51.294%
2025-03-04	63.1000	64.5000	63.1000	63.8300	-6.994%	23	589	+73.978%
2025-03-03	69.9300	70.0300	68.6300	68.6300	-3.812%	4	592	+61.810%
2025-02-28	68.0700	71.3500	67.4000	71.3500	-1.505%	32	594	+55.641%
2025-02-27	72.8900	73.1200	72.4400	72.4400	-0.685%	3	589	+53.299%
2025-02-25	72.6600	72.9700	72.5300	72.9400	-4.466%	18	592	+52.248%
2025-02-24	76.0500	76.3500	76.0500	76.3500	-5.367%	42	592	+45.449%
2025-02-19	80.6800	80.6800	80.6800	80.6800	+1.357%	1	617	+37.643%
2025-02-18	79.6000	79.6000	79.6000	79.6000	+0.607%	2	617	+39.510%
2025-02-13	79.1200	79.1200	79.1200	79.1200	-1.800%	1	617	+40.356%
2025-02-12	80.5700	80.5700	80.5700	80.5700	-1.612%	1	617	+37.830%
2025-02-10	81.8900	81.8900	81.8900	81.8900	+1.538%	1	616	+35.609%
2025-02-07	80.8500	81.1000	80.4000	80.6500	-5.893%	36	616	+37.694%
2025-02-06	85.7000	85.7000	85.7000	85.7000	-4.406%	5	616	+29.580%
2025-01-31	89.6500	89.6500	89.6500	89.6500	+5.285%	2	616	+23.871%
2025-01-30	84.4900	85.1500	84.4900	85.1500	-13.990%	2	613	+30.417%
2025-01-27	97.8500	99.5000	97.8500	99.0000	-6.028%	5	613	+12.172%
2025-01-24	105.7500	105.7500	105.3500	105.3500	-2.778%	6	615	+5.411%
2025-01-23	106.8300	108.3600	106.8300	108.3600	+14.364%	40	615	+2.482%
2025-01-21	94.7500	94.7500	94.7500	94.7500	-4.177%	1	600	+17.203%
2025-01-17	97.5000	98.8800	97.5000	98.8800	+13.006%	4	600	+12.308%
2025-01-13	87.5000	87.5000	87.5000	87.5000	-7.398%	3	600	+26.914%
2025-01-08	95.0000	95.0000	94.4900	94.4900	-2.557%	2	604	+17.526%
2025-01-06	98.4200	98.4200	96.9700	96.9700	+1.221%	2	604	+14.520%
2024-12-30	95.8000	95.8000	95.8000	95.8000	-12.790%	1	603	+15.919%
2024-12-05	109.8500	109.8500	109.8500	109.8500	+5.321%	3	604	+1.092%
2024-12-04	104.7800	105.0000	104.3000	104.3000	+11.325%	13	604	+6.472%
2024-11-29	93.6900	93.6900	93.6900	93.6900	+4.588%	2	615	+18.529%
2024-11-25	89.3400	89.5800	89.3400	89.5800	+1.911%	2	616	+23.967%
2024-11-20	87.9000	87.9000	87.9000	87.9000	-2.301%	1	616	+26.337%
2024-11-19	89.9700	89.9700	89.9700	89.9700	+1.215%	1	616	+23.430%
2024-11-15	88.7000	88.8900	88.7000	88.8900	-4.089%	6	617	+24.930%
2024-11-13	91.5000	92.6800	91.5000	92.6800	-1.278%	12	618	+19.821%
2024-11-08	94.2000	94.2000	93.8800	93.8800	+0.460%	4	618	+18.289%
2024-11-07	93.4500	93.4500	93.4500	93.4500	+4.309%	1	620	+18.834%
2024-11-05	89.5900	89.5900	89.5900	89.5900	+5.624%	1	621	+23.954%
2024-11-04	84.8200	84.8200	84.8200	84.8200	-1.715%	10	621	+30.924%
2024-10-31	87.9300	87.9300	86.3000	86.3000	-13.510%	13	621	+28.679%
2024-10-28	99.7800	99.7800	99.7800	99.7800	+7.141%	1	622	+11.295%
2024-10-17	93.3300	93.3300	93.1300	93.1300	-1.366%	2	623	+19.242%
2024-10-09	94.4400	94.4400	94.4200	94.4200	-4.655%	2	623	+17.613%
2024-09-30	99.0300	99.0300	99.0300	99.0300	-3.385%	1	621	+12.138%
2024-09-26	102.5000	102.5000	102.5000	102.5000	-6.563%	1	620	+8.341%
2024-09-19	109.8000	109.8000	109.7000	109.7000	+3.716%	4	620	+1.231%
2024-09-18	104.3000	105.7700	103.7000	105.7700	-0.788%	7	620	+4.992%
2024-09-17	106.6100	106.6100	106.6100	106.6100	+25.424%	1	622	+4.165%
2024-09-06	85.0000	85.0000	85.0000	85.0000	-8.553%	2	623	+30.647%
2024-08-30	92.9500	92.9500	92.9500	92.9500	-6.111%	2	623	+19.473%
2024-08-29	98.0000	99.0000	98.0000	99.0000	+10.429%	2	623	+12.172%
2024-08-28	89.6500	89.6500	89.6500	89.6500	-4.628%	3	625	+23.871%
2024-08-27	94.0000	94.0000	94.0000	94.0000	-1.053%	2	625	+18.138%
2024-08-26	95.0000	95.0000	95.0000	95.0000	-3.259%	5	627	+16.895%
2024-08-23	98.2000	98.2000	98.2000	98.2000	+1.499%	2	627	+13.086%
2024-08-22	96.8000	96.8000	96.7500	96.7500	-1.276%	2	626	+14.780%
2024-08-19	98.0000	98.0000	98.0000	98.0000	-0.810%	1	626	+13.316%
2024-08-15	98.8000	98.8000	98.8000	98.8000	+9.595%	1	626	+12.399%
2024-08-12	89.9500	90.1500	89.9500	90.1500	+1.292%	2	626	+23.184%
2024-08-08	89.0000	89.0000	89.0000	89.0000	+0.736%	1	627	+24.775%
2024-08-06	90.1500	91.9500	88.3500	88.3500	+4.186%	17	626	+25.693%
2024-08-05	83.3200	86.0000	83.3200	84.8000	-7.424%	15	619	+30.955%
2024-08-02	91.6000	91.6000	91.6000	91.6000	-8.336%	1	608	+21.234%
2024-08-01	99.9300	99.9300	99.9300	99.9300	-0.498%	9	608	+11.128%
2024-07-31	100.2400	100.4300	100.2400	100.4300	-5.433%	2	599	+10.575%
2024-07-26	106.1500	106.2000	106.1500	106.2000	+0.568%	4	600	+4.567%
2024-07-25	105.2300	105.6000	102.2000	105.6000	-3.676%	41	600	+5.161%
2024-07-24	109.6300	109.6300	109.6300	109.6300	-8.634%	1	589	+1.295%
2024-07-23	122.7500	122.7500	119.9900	119.9900	+4.294%	5	589	-7.451%
2024-07-18	115.0000	115.0500	115.0000	115.0500	-2.118%	2	585	-3.477%
2024-07-17	117.5400	117.5400	117.5400	117.5400	-7.732%	2	584	-5.522%
2024-07-15	127.3900	127.3900	127.3900	127.3900	-1.018%	6	584	-12.827%
2024-07-11	134.0000	134.0000	128.7000	128.7000	-3.998%	2	584	-13.714%
2024-07-10	134.0800	134.0800	134.0600	134.0600	-2.224%	2	583	-17.164%
2024-07-09	137.1100	137.1100	137.1100	137.1100	-0.645%	1	581	-19.007%
2024-07-08	138.0000	138.0000	138.0000	138.0000	-0.576%	1	581	-19.529%
2024-07-05	135.0000	139.2000	135.0000	138.8000	+3.830%	10	580	-19.993%
2024-07-03	133.6800	133.6800	133.6800	133.6800	+1.242%	1	580	-16.928%
2024-07-02	132.1500	132.1500	132.0400	132.0400	+3.969%	3	580	-15.897%
2024-07-01	127.0000	127.0000	127.0000	127.0000	-2.458%	1	577	-12.559%
2024-06-28	130.2000	130.2000	130.2000	130.2000	+0.813%	2	577	-14.708%
2024-06-27	130.7900	130.7900	129.1500	129.1500	+1.120%	2	577	-14.015%
2024-06-26	127.7200	127.7200	127.7200	127.7200	-0.607%	2	577	-13.052%
2024-06-25	128.5000	128.5000	128.5000	128.5000	+0.911%	1	576	-13.580%
2024-06-21	126.4000	127.3400	126.4000	127.3400	+0.268%	2	576	-12.793%
2024-06-17	127.0000	127.0000	127.0000	127.0000	+6.276%	1	574	-12.559%
2024-06-14	119.5000	119.5000	119.5000	119.5000	-0.500%	2	574	-7.071%
2024-06-12	115.8100	123.2000	115.8000	120.1000	+6.632%	17	574	-7.535%
2024-06-11	110.0000	112.6300	110.0000	112.6300	+5.262%	2	572	-1.403%
2024-06-07	107.0000	107.0000	107.0000	107.0000	+1.905%	2	571	+3.785%
2024-06-06	107.0000	107.0000	105.0000	105.0000	0.000%	3	570	+5.762%
2024-06-05	105.0000	105.0000	105.0000	105.0000	+9.948%	1	570	+5.762%
2024-05-31	95.5000	95.5000	95.5000	95.5000	-14.595%	6	569	+16.283%
2024-05-28	111.8200	111.8200	111.8200	111.8200	-0.161%	3	569	-0.689%
2024-05-23	114.6500	114.6500	112.0000	112.0000	+1.266%	4	573	-0.848%
2024-05-21	110.6000	110.6000	110.6000	110.6000	+3.977%	6	573	+0.407%
2024-05-15	104.0000	106.3700	104.0000	106.3700	+5.978%	11	579	+4.400%
2024-05-13	100.3700	100.3700	100.3700	100.3700	+1.692%	2	579	+10.641%
2024-05-09	97.3400	98.7000	97.3400	98.7000	-0.494%	2	579	+12.513%
2024-05-07	99.1900	99.1900	99.1900	99.1900	+3.864%	1	581	+11.957%
2024-05-03	93.5000	95.5000	93.5000	95.5000	+4.945%	6	581	+16.283%
2024-05-02	90.4100	91.0000	90.4100	91.0000	+2.247%	2	583	+22.033%
2024-05-01	88.1000	92.5000	88.1000	89.0000	+0.225%	12	581	+24.775%
2024-04-30	88.3500	88.8000	88.3500	88.8000	-10.754%	4	576	+25.056%
2024-04-26	101.2700	101.2700	99.5000	99.5000	+6.989%	28	576	+11.608%
2024-04-25	88.0000	93.0000	87.8000	93.0000	-5.870%	40	575	+19.409%
2024-04-23	98.8000	98.8000	98.8000	98.8000	+4.694%	3	554	+12.399%
2024-04-22	94.3700	94.3700	94.3700	94.3700	+1.093%	1	551	+17.675%
2024-04-19	92.7000	93.3500	92.7000	93.3500	-9.325%	2	550	+18.961%
2024-04-18	100.4300	102.9500	100.4300	102.9500	-0.049%	2	551	+7.868%
2024-04-17	103.0000	103.0000	103.0000	103.0000	-1.142%	1	552	+7.816%
2024-04-15	105.0000	105.2800	104.0000	104.1900	-9.329%	13	552	+6.584%
2024-04-11	112.3800	114.9100	112.2700	114.9100	+3.523%	9	555	-3.359%
2024-04-05	111.0000	111.0000	111.0000	111.0000	+0.808%	4	554	+0.045%
2024-04-01	110.1100	110.1100	110.1100	110.1100	-3.876%	1	553	+0.854%
2024-03-21	114.5500	114.5500	114.5500	114.5500	+5.092%	10	553	-3.055%
2024-03-20	109.0000	109.0000	109.0000	109.0000	+1.367%	1	554	+1.881%
2024-03-19	107.5300	107.5300	107.5300	107.5300	+0.891%	1	554	+3.274%
2024-03-18	106.5800	106.5800	106.5800	106.5800	+1.024%	1	553	+4.194%
2024-03-15	103.0000	105.5000	103.0000	105.5000	-3.890%	4	554	+5.261%
2024-03-14	111.9700	111.9700	109.7700	109.7700	+6.263%	15	554	+1.166%
2024-03-13	103.5600	103.5600	103.3000	103.3000	+3.300%	6	558	+7.502%
2024-03-12	100.0000	100.0000	100.0000	100.0000	+5.042%	2	561	+11.050%
2024-03-11	95.2000	95.2000	95.2000	95.2000	-0.314%	1	561	+16.649%
2024-03-07	95.5000	95.5000	95.5000	95.5000	+1.402%	1	561	+16.283%
2024-03-06	94.0000	94.1800	91.5500	94.1800	-0.654%	17	560	+17.913%
2024-03-05	94.8000	94.8000	94.8000	94.8000	-3.127%	5	555	+17.141%
2024-02-26	98.4000	99.5000	97.8600	97.8600	+0.369%	22	556	+13.478%
2024-02-23	97.5000	97.5000	97.5000	97.5000	-2.549%	20	547	+13.897%
2024-02-22	100.0500	100.0500	100.0500	100.0500	+3.776%	1	557	+10.995%
2024-02-16	96.4100	96.4100	96.4100	96.4100	-1.572%	20	566	+15.185%
2024-02-13	97.0100	98.0900	96.2500	97.9500	-3.754%	30	566	+13.374%
2024-02-12	101.7700	101.7700	101.7700	101.7700	+0.643%	1	541	+9.119%
2024-02-08	101.1200	101.1200	101.1200	101.1200	+3.713%	1	541	+9.820%
2024-02-02	97.5000	97.5000	97.5000	97.5000	+2.902%	1	540	+13.897%
2024-02-01	94.7500	94.7500	94.7500	94.7500	+5.866%	1	541	+17.203%
2024-01-31	91.5000	91.5000	89.0000	89.5000	-8.748%	14	542	+24.078%
2024-01-30	99.2000	99.2000	96.5000	98.0800	+4.008%	4	541	+13.224%
2024-01-29	94.3000	94.3000	94.3000	94.3000	+2.667%	500	538	+17.762%
2024-01-26	95.1500	95.1500	91.8500	91.8500	-2.546%	7	49	+20.904%
2024-01-25	95.4700	95.4700	94.2000	94.2500	+4.722%	12	52	+17.825%
2024-01-23	90.0000	90.0000	90.0000	90.0000	+1.124%	3	45	+23.389%
2024-01-22	89.0000	89.0000	89.0000	89.0000	-1.330%	1	42	+24.775%
2024-01-19	86.8900	90.2000	86.8900	90.2000	+4.872%	8	41	+23.115%
2024-01-18	86.6700	87.9900	85.5300	86.0100	+0.070%	18	44	+29.113%
2024-01-17	83.7700	85.9500	83.7700	85.9500	+1.118%	3	26	+29.203%
2024-01-16	86.0000	86.0000	83.0000	85.0000	+3.030%	11	22	+30.647%
2024-01-12	82.9700	82.9700	82.1500	82.5000	+5.082%	4	13	+34.606%
2024-01-11	80.9700	80.9700	78.5100	78.5100	-1.592%	5	13	+41.447%
2024-01-10	77.5000	79.7800	77.5000	79.7800	+6.729%	12	10	+39.195%
2024-01-08	72.7500	74.7500	72.7500	74.7500	0.000%	3	3	+48.562%