Ticker
string | Date
timestamp[ns] | Close
float64 | High
float64 | Low
float64 | Open
float64 | Volume
int64 | SMA10
float64 | SMA20
float64 | SMA25
float64 | SMA50
float64 | SMA75
float64 | SMA100
float64 | SMA200
float64 | EMA9
float64 | EMA10
float64 | EMA12
float64 | EMA21
float64 | EMA25
float64 | EMA50
float64 | EMA75
float64 | EMA100
float64 | EMA200
float64 | WMA10
float64 | WMA20
float64 | WMA25
float64 | WMA50
float64 | WMA75
float64 | WMA100
float64 | WMA200
float64 | HMA9
float64 | HMA10
float64 | HMA14
float64 | HMA25
float64 | HMA50
float64 | HMA75
float64 | HMA100
float64 | HMA200
float64 | MACD
float64 | MACD_Signal
float64 | ADX
float64 | +DI
float64 | -DI
float64 | Tenkan_Sen
float64 | Kijun_Sen
float64 | Senkou_Span_A
float64 | Senkou_Span_B
float64 | RSI
float64 | Lowest_Low
float64 | Highest_High
float64 | Stoch_K
float64 | Stoch_D
float64 | CCI
float64 | WilliamsR
float64 | OBV
float64 | CMF
float64 | A/D Line
int64 | VWAP
float64 | Bollinger_Mid
float64 | Bollinger_Std
float64 | Bollinger_High
float64 | Bollinger_Low
float64 | ATR
float64 | EMA_Mid
float64 | Keltner_Upper
float64 | Keltner_Lower
float64 | Donchian_High
float64 | Donchian_Low
float64 | Donchian_Mid
float64 | Pivot Point
float64 | S1
float64 | S2
float64 | R1
float64 | R2
float64 | Fib_23
float64 | Fib_38
float64 | Fib_50
float64 | Fib_61
float64 | Fib_78
float64 | Support
float64 | Resistance
float64 | Declining Stocks
int64 | McClellan Oscillator
float64 | Call Volume
int64 | Put Volume
int64 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT
| 2020-08-19T00:00:00
| 201.396225
| 203.701198
| 200.964047
| 203.115352
| 27,627,600
| 201.123921
| 199.505861
| 199.418895
| 196.135016
| 189.381678
| 182.366456
| 167.122917
| 201.000511
| 200.934906
| 200.794506
| 199.915115
| 199.369847
| 194.629319
| 189.490289
| 184.807223
| 170.008542
| 200.810389
| 200.764061
| 200.362252
| 198.946451
| 195.165445
| 191.070003
| 177.495419
| 202.21954
| 201.65262
| 200.280075
| 201.945037
| 201.58465
| 204.940502
| 206.572938
| 202.547811
| 1.575027
| 1.863812
| 16.801226
| 25.763122
| 18.217147
| 200.642283
| 198.874628
| 196.057867
| 186.681707
| 57.33476
| 190.668601
| 208.517783
| 60.101489
| 62.528104
| 50.213194
| -39.898511
| 2,808,440,000
| 0.132742
| 144
| 78.177346
| 199.505861
| 4.554421
| 208.614704
| 190.397018
| 4.813492
| 200.036518
| 209.663502
| 190.409535
| 208.517783
| 189.231473
| 198.874628
| 202.175263
| 200.891432
| 199.157299
| 203.909396
| 205.193227
| 203.966213
| 201.150412
| 198.874628
| 196.598843
| 193.358743
| 189.231473
| 208.517783
| 1
| -0.031948
| 0
| 27,627,600
|
MSFT
| 2020-08-20T00:00:00
| 206.082993
| 206.486359
| 200.637517
| 201.24256
| 26,981,500
| 201.004039
| 200.107478
| 199.847303
| 196.484885
| 189.82675
| 182.896409
| 167.467015
| 202.017008
| 201.870922
| 201.608119
| 200.475831
| 199.886242
| 195.078483
| 189.926939
| 185.228526
| 170.367492
| 201.712038
| 201.390455
| 200.874875
| 199.336568
| 195.604954
| 191.539638
| 177.883082
| 203.836121
| 203.29149
| 201.904081
| 202.110338
| 201.794163
| 204.944272
| 206.694717
| 203.06348
| 1.880232
| 1.867096
| 17.398146
| 27.727054
| 16.580187
| 200.555926
| 198.874628
| 196.120134
| 186.681707
| 60.784328
| 194.625492
| 208.517783
| 82.473804
| 69.854718
| 83.443983
| -17.526196
| 2,835,421,500
| 0.272547
| 145
| 78.244025
| 200.107478
| 4.590453
| 209.288383
| 190.926572
| 4.814498
| 200.612373
| 210.241369
| 190.983377
| 208.517783
| 189.231473
| 198.874628
| 202.02049
| 200.339782
| 199.283339
| 203.076933
| 204.757641
| 203.966213
| 201.150412
| 198.874628
| 196.598843
| 193.358743
| 189.231473
| 208.517783
| 0
| 0.019925
| 26,981,500
| 0
|
MSFT
| 2020-08-21T00:00:00
| 204.584763
| 207.686856
| 204.421496
| 205.391496
| 36,249,300
| 201.105112
| 200.693584
| 200.255635
| 197.007327
| 190.229171
| 183.435457
| 167.80405
| 202.530559
| 202.364347
| 202.066064
| 200.84937
| 200.247667
| 195.451278
| 190.312672
| 185.611818
| 170.707962
| 202.363079
| 201.816863
| 201.239295
| 199.65421
| 195.993322
| 191.96911
| 178.252413
| 205.033192
| 204.568602
| 203.393291
| 202.428958
| 202.082785
| 204.990893
| 206.832915
| 203.567197
| 1.978409
| 1.889359
| 18.181796
| 28.19029
| 15.730339
| 201.156174
| 198.874628
| 196.120134
| 186.681707
| 45.917987
| 194.625492
| 207.686856
| 76.249851
| 72.941715
| 93.006191
| -23.750149
| 2,799,172,200
| 0.197253
| 144
| 78.332449
| 200.693584
| 4.359265
| 209.412115
| 191.975054
| 4.183405
| 200.990696
| 209.357505
| 192.623887
| 208.517783
| 190.668601
| 199.593192
| 204.40229
| 202.31822
| 198.553447
| 208.167062
| 210.251132
| 204.305376
| 201.699395
| 199.593192
| 197.486988
| 194.488326
| 190.668601
| 208.517783
| 1
| -0.035823
| 0
| 36,249,300
|
MSFT
| 2020-08-24T00:00:00
| 205.228241
| 206.985778
| 204.018125
| 206.284674
| 25,460,100
| 201.6758
| 201.189709
| 200.355527
| 197.514472
| 190.626668
| 184.034443
| 168.146201
| 203.070095
| 202.885055
| 202.552553
| 201.24745
| 200.630788
| 195.834689
| 190.705187
| 186.000262
| 171.051448
| 203.112739
| 202.248735
| 201.621803
| 199.976599
| 196.388035
| 192.40065
| 178.624793
| 205.889484
| 205.542124
| 204.692021
| 202.906321
| 202.438273
| 205.0709
| 206.992029
| 204.062761
| 2.084114
| 1.92831
| 18.769292
| 26.843624
| 15.628201
| 201.927445
| 198.874628
| 195.96685
| 187.579786
| 51.338812
| 194.625492
| 207.686856
| 81.17643
| 79.966695
| 79.676512
| -18.82357
| 2,824,632,300
| 0.147572
| 145
| 78.394797
| 201.189709
| 4.277679
| 209.745068
| 192.63435
| 3.969031
| 201.394272
| 209.332335
| 193.456209
| 208.517783
| 190.668601
| 199.593192
| 205.564371
| 203.441887
| 202.299012
| 206.707247
| 208.829731
| 204.305376
| 201.699395
| 199.593192
| 197.486988
| 194.488326
| 190.668601
| 208.517783
| 0
| 0.016692
| 0
| 25,460,100
|
MSFT
| 2020-08-25T00:00:00
| 207.898148
| 208.032603
| 204.661599
| 204.661599
| 23,043,700
| 202.98007
| 201.906994
| 200.671439
| 198.052021
| 191.046005
| 184.630032
| 168.500751
| 204.035706
| 203.796527
| 203.374952
| 201.852058
| 201.189816
| 196.307765
| 191.157633
| 186.433883
| 171.418081
| 204.244075
| 202.887634
| 202.202005
| 200.383802
| 196.842547
| 192.873199
| 179.020334
| 207.021542
| 206.615802
| 206.056509
| 203.718703
| 202.916539
| 205.221664
| 207.193516
| 204.560588
| 2.356164
| 2.013881
| 19.530224
| 27.076073
| 14.765351
| 203.422477
| 198.874628
| 195.96685
| 187.579786
| 55.52712
| 194.625492
| 208.032603
| 98.997132
| 85.474471
| 93.07013
| -1.002868
| 2,847,676,000
| 0.210613
| 146
| 78.452362
| 201.906994
| 4.129851
| 210.166695
| 193.647292
| 3.975087
| 202.013688
| 209.963862
| 194.063514
| 208.517783
| 190.668601
| 199.593192
| 205.410715
| 203.835652
| 202.443062
| 206.803304
| 208.378367
| 204.305376
| 201.699395
| 199.593192
| 197.486988
| 194.488326
| 190.668601
| 208.517783
| 0
| 0.061508
| 23,043,700
| 0
|
MSFT
| 2020-08-26T00:00:00
| 212.392822
| 213.295602
| 208.752906
| 209.252319
| 39,600,800
| 204.177159
| 202.751286
| 201.052167
| 198.590745
| 191.499029
| 185.28423
| 168.869704
| 205.707129
| 205.359489
| 204.762317
| 202.81031
| 202.051585
| 196.938552
| 191.716454
| 186.947922
| 171.82579
| 205.955484
| 203.886284
| 203.10365
| 200.946186
| 197.404306
| 193.422957
| 179.457071
| 209.351337
| 208.801431
| 208.175275
| 205.096693
| 203.609285
| 205.504771
| 207.470079
| 205.077453
| 2.901008
| 2.191306
| 21.152172
| 33.198477
| 13.481867
| 206.053976
| 201.263537
| 195.96685
| 187.579786
| 57.028757
| 194.625492
| 213.295602
| 95.164571
| 91.779378
| 148.959299
| -4.835429
| 2,887,276,800
| 0.224027
| 147
| 78.554599
| 202.751286
| 4.46503
| 211.681347
| 193.821226
| 4.030765
| 203.002177
| 211.063707
| 194.940648
| 213.295602
| 190.668601
| 201.982102
| 206.864117
| 205.69563
| 203.493112
| 209.066634
| 210.235121
| 207.95563
| 204.652088
| 201.982102
| 199.312115
| 195.510779
| 190.668601
| 213.295602
| 0
| 0.099519
| 39,600,800
| 0
|
MSFT
| 2020-08-27T00:00:00
| 217.607819
| 221.996847
| 210.712127
| 214.063934
| 57,602,200
| 205.942694
| 203.863993
| 201.994454
| 199.22093
| 192.075473
| 185.881278
| 169.264019
| 208.087267
| 207.586458
| 206.738548
| 204.155538
| 203.248219
| 197.749111
| 192.397805
| 187.555048
| 172.281333
| 208.397422
| 205.301192
| 204.377161
| 201.691954
| 198.091379
| 194.063028
| 179.942028
| 213.492378
| 212.347588
| 211.363033
| 207.162614
| 204.616068
| 205.985307
| 207.863637
| 205.63237
| 3.71083
| 2.495211
| 23.66625
| 40.38547
| 11.275112
| 211.080064
| 205.61416
| 197.612361
| 187.579786
| 68.531314
| 194.625492
| 221.996847
| 83.964885
| 92.708863
| 195.827755
| -16.035115
| 2,944,879,000
| 0.203943
| 148
| 78.708815
| 203.863993
| 5.2316
| 214.327193
| 193.400793
| 4.465901
| 204.393191
| 213.324993
| 195.461389
| 221.996847
| 190.668601
| 206.332724
| 211.480444
| 209.665285
| 206.937748
| 214.207981
| 216.023139
| 214.603381
| 210.029457
| 206.332724
| 202.635991
| 197.372846
| 190.668601
| 221.996847
| 0
| 0.131521
| 57,602,200
| 0
|
MSFT
| 2020-08-28T00:00:00
| 219.84552
| 221.507011
| 217.607783
| 219.144416
| 26,292,900
| 207.912837
| 205.035413
| 203.07377
| 199.856013
| 192.716912
| 186.517709
| 169.664965
| 210.438917
| 209.815379
| 208.755005
| 205.5819
| 204.524934
| 198.615637
| 193.120114
| 188.194464
| 172.754608
| 210.925209
| 206.823242
| 205.75032
| 202.500761
| 198.82217
| 194.735587
| 180.445326
| 218.171388
| 216.540601
| 215.07477
| 209.762433
| 205.915098
| 206.6638
| 208.376921
| 206.230351
| 4.481525
| 2.892474
| 26.000751
| 38.066881
| 10.627791
| 211.218988
| 205.61416
| 198.112962
| 187.579786
| 78.188784
| 194.625492
| 221.996847
| 92.140225
| 90.423227
| 195.895473
| -7.859775
| 2,971,171,900
| 0.142764
| 149
| 78.780227
| 205.035413
| 6.037304
| 217.110022
| 192.960805
| 4.324915
| 205.864841
| 214.514671
| 197.215011
| 221.996847
| 194.625492
| 208.31117
| 216.772264
| 211.547681
| 205.487544
| 222.832401
| 228.056984
| 215.537207
| 211.540989
| 208.31117
| 205.08135
| 200.482962
| 194.625492
| 221.996847
| 0
| 0.158224
| 26,292,900
| 0
|
MSFT
| 2020-08-31T00:00:00
| 216.599396
| 219.643867
| 215.427704
| 218.011187
| 28,774,200
| 209.426149
| 205.492189
| 203.925515
| 200.448593
| 193.305133
| 187.10601
| 170.048541
| 211.671013
| 211.048836
| 209.961834
| 206.58349
| 205.453739
| 199.320883
| 193.73799
| 188.756937
| 173.190875
| 212.504583
| 207.924574
| 206.790753
| 203.157364
| 199.450656
| 195.331264
| 180.912336
| 220.68499
| 219.278152
| 217.787319
| 212.328067
| 207.312271
| 207.444308
| 208.952394
| 206.852735
| 4.775323
| 3.269044
| 27.428253
| 35.574839
| 13.162565
| 211.317182
| 206.332724
| 196.738087
| 187.579786
| 81.39443
| 196.168033
| 221.996847
| 79.102985
| 85.069365
| 149.591076
| -20.897015
| 2,942,397,700
| 0.044201
| 148
| 78.856498
| 205.492189
| 6.554176
| 218.60054
| 192.383838
| 4.290768
| 206.88718
| 215.468716
| 198.305643
| 221.996847
| 194.625492
| 208.31117
| 219.653438
| 217.799865
| 215.75421
| 221.699093
| 223.552666
| 215.537207
| 211.540989
| 208.31117
| 205.08135
| 200.482962
| 194.625492
| 221.996847
| 1
| 0.080265
| 0
| 28,774,200
|
MSFT
| 2020-09-01T00:00:00
| 218.270508
| 218.443373
| 215.542956
| 216.580191
| 25,725,500
| 210.990643
| 206.18821
| 204.914238
| 200.970738
| 193.882132
| 187.710927
| 170.436911
| 212.990912
| 212.361868
| 211.240092
| 207.645946
| 206.439644
| 200.064005
| 194.383582
| 189.341365
| 173.639429
| 214.112648
| 209.141557
| 207.894214
| 203.856263
| 200.10764
| 195.948383
| 181.392156
| 221.351848
| 220.695056
| 219.743364
| 214.77621
| 208.800344
| 208.324515
| 209.590414
| 207.500119
| 5.084396
| 3.632114
| 28.75379
| 34.001079
| 12.58028
| 211.317182
| 206.332724
| 196.738087
| 187.579786
| 79.036332
| 198.81235
| 221.996847
| 83.927454
| 85.056888
| 135.516951
| -16.072546
| 2,968,123,200
| 0.056282
| 149
| 78.925443
| 206.18821
| 7.139509
| 220.467229
| 191.909191
| 4.02574
| 207.971306
| 216.022787
| 199.919825
| 221.996847
| 194.625492
| 208.31117
| 217.223656
| 214.803444
| 213.007493
| 219.019607
| 221.439819
| 215.537207
| 211.540989
| 208.31117
| 205.08135
| 200.482962
| 194.625492
| 221.996847
| 0
| 0.113208
| 25,725,500
| 0
|
MSFT
| 2020-09-02T00:00:00
| 222.477036
| 223.639128
| 218.34732
| 218.942764
| 34,080,800
| 213.098724
| 207.111323
| 205.99304
| 201.551338
| 194.492925
| 188.354373
| 170.837246
| 214.888137
| 214.200989
| 212.968852
| 208.994227
| 207.67329
| 200.942948
| 195.122884
| 189.997516
| 174.125375
| 216.201083
| 210.692873
| 209.245198
| 204.699647
| 200.860137
| 196.636821
| 181.909968
| 221.994252
| 221.897131
| 221.703959
| 217.252927
| 210.427786
| 209.351392
| 210.319109
| 208.184139
| 5.604168
| 4.026525
| 30.582058
| 39.088468
| 11.560818
| 213.828627
| 207.153864
| 196.738087
| 187.579786
| 82.670858
| 198.81235
| 223.639128
| 95.319197
| 86.116545
| 160.526762
| -4.680803
| 3,002,204,000
| 0.097633
| 150
| 79.01943
| 207.111323
| 7.986958
| 223.08524
| 191.137406
| 4.190221
| 209.352804
| 217.733247
| 200.972361
| 223.639128
| 194.625492
| 209.13231
| 217.418946
| 216.394518
| 214.518528
| 219.294935
| 220.319363
| 216.79191
| 212.555919
| 209.13231
| 205.708701
| 200.83441
| 194.625492
| 223.639128
| 0
| 0.140809
| 34,080,800
| 0
|
MSFT
| 2020-09-03T00:00:00
| 208.695267
| 220.229684
| 206.447931
| 220.191275
| 58,400,300
| 213.359952
| 207.181995
| 206.526703
| 201.934291
| 194.936266
| 188.781754
| 171.166915
| 213.649563
| 213.199949
| 212.311378
| 208.967049
| 207.751903
| 201.24696
| 195.480052
| 190.367769
| 174.469354
| 215.400455
| 210.843725
| 209.453062
| 204.979801
| 201.233883
| 197.039611
| 182.286665
| 218.70064
| 219.519405
| 220.885512
| 218.522808
| 211.713273
| 210.237069
| 210.968452
| 208.843761
| 4.848132
| 4.190846
| 29.232868
| 31.008752
| 24.516016
| 213.828627
| 207.153864
| 196.738087
| 188.210384
| 58.895967
| 200.163281
| 223.639128
| 36.343676
| 71.863442
| 51.57226
| -63.656324
| 2,943,803,700
| -0.021957
| 149
| 79.164754
| 207.181995
| 7.994796
| 223.171587
| 191.192403
| 5.192813
| 209.290182
| 219.675808
| 198.904555
| 223.639128
| 194.625492
| 209.13231
| 221.487828
| 219.336528
| 216.19602
| 224.628336
| 226.779636
| 216.79191
| 212.555919
| 209.13231
| 205.708701
| 200.83441
| 194.625492
| 223.639128
| 1
| 0.063703
| 0
| 58,400,300
|
MSFT
| 2020-09-04T00:00:00
| 205.766052
| 209.713304
| 197.064816
| 206.5824
| 59,664,100
| 213.478081
| 207.291596
| 206.900661
| 202.210755
| 195.308105
| 189.19723
| 171.4817
| 212.072861
| 211.848331
| 211.304405
| 208.676049
| 207.599146
| 201.424179
| 195.750736
| 190.672685
| 174.780764
| 214.019746
| 210.708873
| 209.39455
| 205.130066
| 201.518877
| 197.375934
| 182.630935
| 213.016656
| 214.658538
| 217.641147
| 218.601563
| 212.578148
| 210.925207
| 211.506078
| 209.465826
| 3.966877
| 4.146052
| 27.826009
| 26.375715
| 31.936894
| 210.351972
| 207.153864
| 196.738087
| 188.254255
| 54.328417
| 197.064816
| 223.639128
| 32.743036
| 54.80197
| -34.423658
| -67.256964
| 2,884,139,600
| 0.028391
| 148
| 79.309537
| 207.291596
| 7.95767
| 223.206937
| 191.376256
| 5.939559
| 208.95455
| 220.833668
| 197.075433
| 223.639128
| 194.625492
| 209.13231
| 211.790961
| 203.352237
| 198.009207
| 217.133991
| 225.572714
| 216.79191
| 212.555919
| 209.13231
| 205.708701
| 200.83441
| 194.625492
| 223.639128
| 1
| -0.002541
| 0
| 59,664,100
|
MSFT
| 2020-09-08T00:00:00
| 194.634979
| 201.713134
| 194.193188
| 198.322918
| 52,924,300
| 212.418755
| 207.047277
| 206.387505
| 202.341435
| 195.560016
| 189.452096
| 171.742068
| 208.585284
| 208.718631
| 208.739878
| 207.399588
| 206.601902
| 201.157936
| 195.721374
| 190.751147
| 174.978318
| 210.593727
| 209.503481
| 208.451036
| 204.832977
| 201.501164
| 197.483612
| 182.861316
| 203.790852
| 206.713244
| 211.251576
| 216.937498
| 212.745613
| 211.229065
| 211.815277
| 210.005929
| 2.343279
| 3.785498
| 26.900572
| 22.990972
| 31.022757
| 208.916158
| 208.916158
| 196.738087
| 188.254255
| 43.301088
| 194.193188
| 223.639128
| 1.500347
| 23.52902
| -108.1313
| -98.499653
| 2,831,215,300
| -0.024945
| 147
| 79.426408
| 207.047277
| 8.27738
| 223.602037
| 190.492517
| 6.550623
| 207.590782
| 220.692028
| 194.489536
| 223.639128
| 194.193188
| 208.916158
| 204.181391
| 198.649477
| 191.532903
| 211.297965
| 216.829878
| 216.689886
| 212.390779
| 208.916158
| 205.441537
| 200.494619
| 194.193188
| 223.639128
| 1
| -0.059166
| 0
| 52,924,300
|
MSFT
| 2020-09-09T00:00:00
| 202.923248
| 206.332677
| 198.515008
| 199.379379
| 45,679,000
| 211.921265
| 207.450668
| 206.330431
| 202.59745
| 195.921415
| 189.77494
| 172.044545
| 207.452877
| 207.664925
| 207.845012
| 206.992648
| 206.318929
| 201.227164
| 195.910897
| 190.992178
| 175.256377
| 208.867272
| 209.110717
| 208.184555
| 204.855793
| 201.694933
| 197.750367
| 183.171576
| 197.861682
| 200.948441
| 205.79997
| 214.684351
| 212.595321
| 211.340429
| 212.000094
| 210.500619
| 1.705698
| 3.369538
| 25.280903
| 25.013362
| 27.220344
| 208.916158
| 208.916158
| 197.926128
| 188.857855
| 51.144698
| 194.193188
| 223.639128
| 29.647755
| 21.297046
| -49.715152
| -70.352245
| 2,876,894,300
| 0.032021
| 148
| 79.534332
| 207.450668
| 7.836814
| 223.124296
| 191.777039
| 7.190662
| 207.146255
| 221.527579
| 192.76493
| 223.639128
| 194.193188
| 208.916158
| 196.8471
| 191.981067
| 189.327155
| 199.501013
| 204.367046
| 216.689886
| 212.390779
| 208.916158
| 205.441537
| 200.494619
| 194.193188
| 223.639128
| 0
| -0.007286
| 45,679,000
| 0
|
MSFT
| 2020-09-10T00:00:00
| 197.23761
| 206.23658
| 196.02751
| 204.949631
| 35,461,500
| 210.405743
| 207.291451
| 206.059344
| 202.642603
| 196.231789
| 190.07475
| 172.31807
| 205.409824
| 205.769049
| 206.213104
| 206.105827
| 205.620366
| 201.070711
| 195.94581
| 191.11585
| 175.475096
| 206.197516
| 208.138045
| 207.485107
| 204.645603
| 201.72957
| 197.898143
| 183.422254
| 194.462087
| 196.451715
| 200.857735
| 211.706167
| 212.058087
| 211.193218
| 212.007669
| 210.928106
| 0.733176
| 2.842265
| 24.125797
| 22.429501
| 26.925449
| 208.916158
| 208.916158
| 197.926128
| 188.857855
| 43.467097
| 194.193188
| 223.639128
| 10.339021
| 13.829041
| -74.691163
| -89.660979
| 2,841,432,800
| -0.032537
| 147
| 79.614131
| 207.291451
| 8.017396
| 223.326243
| 191.25666
| 7.502107
| 206.202574
| 221.206788
| 191.19836
| 223.639128
| 194.193188
| 208.916158
| 202.590311
| 198.847946
| 194.772643
| 206.665614
| 210.40798
| 216.689886
| 212.390779
| 208.916158
| 205.441537
| 200.494619
| 194.193188
| 223.639128
| 1
| -0.062891
| 0
| 35,461,500
|
MSFT
| 2020-09-11T00:00:00
| 195.950729
| 200.368582
| 193.271215
| 198.995201
| 33,620,100
| 208.240034
| 207.091364
| 205.606101
| 202.639214
| 196.521938
| 190.430863
| 172.577347
| 203.518005
| 203.9839
| 204.634277
| 205.182636
| 204.876548
| 200.869927
| 195.94594
| 191.211591
| 175.678834
| 203.569332
| 207.057976
| 206.707522
| 204.383177
| 201.722173
| 198.014499
| 183.657405
| 193.259727
| 194.046686
| 196.809098
| 208.377688
| 211.201221
| 210.823878
| 211.845502
| 211.286907
| -0.139784
| 2.245855
| 23.425612
| 20.819374
| 27.780422
| 208.455172
| 208.455172
| 198.874628
| 188.857855
| 43.603223
| 193.271215
| 223.639128
| 8.823504
| 16.270093
| -98.774948
| -91.176496
| 2,807,812,700
| -0.022563
| 146
| 79.68886
| 207.091364
| 8.256559
| 223.604483
| 190.578246
| 7.775822
| 205.226208
| 220.777851
| 189.674564
| 223.639128
| 193.271215
| 208.455172
| 199.8339
| 193.43122
| 189.624829
| 203.64029
| 210.04297
| 216.472301
| 212.038585
| 208.455172
| 204.871758
| 199.769949
| 193.271215
| 223.639128
| 1
| -0.110119
| 0
| 33,620,100
|
MSFT
| 2020-09-14T00:00:00
| 197.276108
| 200.916024
| 195.950749
| 196.15244
| 30,375,800
| 205.983093
| 206.947965
| 205.354184
| 202.632442
| 196.834996
| 190.745771
| 172.83944
| 202.269625
| 202.764302
| 203.502251
| 204.463861
| 204.291898
| 200.728993
| 195.980944
| 191.33168
| 175.893732
| 201.575891
| 206.12319
| 206.066753
| 204.172859
| 201.74202
| 198.150048
| 183.903163
| 193.574749
| 193.304165
| 193.891521
| 205.068866
| 210.180133
| 210.307906
| 211.556193
| 211.585413
| -0.716406
| 1.653403
| 22.676461
| 20.316847
| 26.355023
| 208.455172
| 208.455172
| 199.23391
| 188.857855
| 44.167362
| 193.271215
| 223.639128
| 13.187908
| 10.783477
| -79.220912
| -86.812092
| 2,838,188,500
| -0.050661
| 147
| 79.757064
| 206.947965
| 8.407102
| 223.76217
| 190.133761
| 7.91851
| 204.469056
| 220.306076
| 188.632035
| 223.639128
| 193.271215
| 208.455172
| 196.530176
| 192.691769
| 189.432809
| 199.789136
| 203.627543
| 216.472301
| 212.038585
| 208.455172
| 204.871758
| 199.769949
| 193.271215
| 223.639128
| 0
| -0.049949
| 30,375,800
| 0
|
MSFT
| 2020-09-15T00:00:00
| 200.512695
| 201.473097
| 198.735946
| 200.16695
| 21,823,900
| 204.374423
| 206.900286
| 205.393837
| 202.605323
| 197.167576
| 191.113109
| 173.116334
| 201.918239
| 202.354919
| 203.042319
| 204.104664
| 204.00119
| 200.720511
| 196.100201
| 191.513482
| 176.138697
| 200.581273
| 205.510307
| 205.694331
| 204.089732
| 201.838801
| 198.343453
| 184.178519
| 195.302152
| 194.767424
| 193.233303
| 202.237726
| 209.201834
| 209.755208
| 211.202769
| 211.839537
| -0.901822
| 1.142358
| 21.875073
| 20.002543
| 25.179005
| 208.455172
| 208.455172
| 199.23391
| 188.857855
| 44.627664
| 193.271215
| 223.639128
| 23.845827
| 15.285746
| -57.709021
| -76.154173
| 2,860,012,400
| -0.047016
| 148
| 79.807365
| 206.900286
| 8.442456
| 223.785199
| 190.015373
| 7.977509
| 204.092259
| 220.047278
| 188.137241
| 223.639128
| 193.271215
| 208.455172
| 198.047627
| 195.17923
| 193.082352
| 200.144505
| 203.012902
| 216.472301
| 212.038585
| 208.455172
| 204.871758
| 199.769949
| 193.271215
| 223.639128
| 0
| 0.001747
| 21,823,900
| 0
|
MSFT
| 2020-09-16T00:00:00
| 196.930359
| 202.308599
| 196.536591
| 202.279788
| 26,328,100
| 202.240408
| 206.615526
| 205.476834
| 202.553503
| 197.457757
| 191.414719
| 173.379795
| 200.920663
| 201.368635
| 202.102018
| 203.452454
| 203.45728
| 200.571878
| 196.122047
| 191.620747
| 176.345579
| 199.227807
| 204.56079
| 205.043294
| 203.867184
| 201.832559
| 198.458646
| 184.415475
| 196.697923
| 195.912464
| 193.478752
| 199.591005
| 208.190345
| 209.149354
| 210.768338
| 212.037716
| -1.322585
| 0.649369
| 21.464816
| 18.762559
| 25.980231
| 206.75045
| 208.455172
| 199.23391
| 190.668634
| 38.600973
| 193.271215
| 223.639128
| 12.049374
| 16.361036
| -67.864033
| -87.950626
| 2,833,684,300
| -0.091798
| 147
| 79.866193
| 206.615526
| 8.686744
| 223.989013
| 189.242039
| 8.004263
| 203.410174
| 219.4187
| 187.401647
| 223.639128
| 193.271215
| 208.455172
| 200.24058
| 199.008062
| 197.503428
| 201.745213
| 202.977731
| 216.472301
| 212.038585
| 208.455172
| 204.871758
| 199.769949
| 193.271215
| 223.639128
| 1
| -0.054063
| 0
| 26,328,100
|
MSFT
| 2020-09-17T00:00:00
| 194.875092
| 196.23886
| 192.04191
| 192.128342
| 34,011,300
| 199.480214
| 206.289469
| 205.25496
| 202.372818
| 197.693963
| 191.700553
| 173.641697
| 199.711549
| 200.187991
| 200.990183
| 202.672694
| 202.797112
| 200.348474
| 196.089232
| 191.68519
| 176.529952
| 197.888658
| 203.442653
| 204.227775
| 203.56607
| 201.764594
| 198.527168
| 184.629358
| 196.700737
| 196.208907
| 193.808047
| 197.173898
| 207.112077
| 208.478417
| 210.257195
| 212.176954
| -1.801122
| 0.159271
| 21.707451
| 17.758485
| 29.510317
| 200.877607
| 207.840519
| 199.23391
| 190.683011
| 32.422392
| 192.04191
| 223.639128
| 8.966554
| 14.953919
| -93.869077
| -91.033446
| 2,799,673,000
| -0.048318
| 146
| 79.940768
| 206.289469
| 9.009355
| 224.30818
| 188.270758
| 7.547387
| 202.597309
| 217.692082
| 187.502535
| 223.639128
| 192.04191
| 207.840519
| 198.59185
| 194.8751
| 192.819841
| 200.647109
| 204.363858
| 216.182184
| 211.568991
| 207.840519
| 204.112047
| 198.803714
| 192.04191
| 223.639128
| 1
| -0.101509
| 34,011,300
| 0
|
MSFT
| 2020-09-18T00:00:00
| 192.454895
| 195.585799
| 188.478833
| 194.769467
| 55,225,300
| 197.856177
| 205.608064
| 204.955057
| 202.115177
| 197.892151
| 192.002695
| 173.892643
| 198.260218
| 198.781973
| 199.677062
| 201.743803
| 202.001557
| 200.038922
| 195.993592
| 191.700431
| 176.688409
| 196.611327
| 202.125075
| 203.243155
| 203.177132
| 201.626724
| 198.542106
| 184.816554
| 195.008042
| 195.161217
| 193.353668
| 194.892633
| 205.895148
| 207.724393
| 209.677496
| 212.254826
| -2.348583
| -0.3423
| 22.370778
| 16.3856
| 31.104783
| 197.405755
| 206.05898
| 199.23391
| 191.133311
| 28.880373
| 188.478833
| 223.639128
| 11.308387
| 10.774772
| -101.008017
| -88.691613
| 2,744,447,700
| -0.068746
| 145
| 80.059107
| 205.608064
| 9.526329
| 224.660721
| 186.555407
| 7.776511
| 201.631364
| 217.184386
| 186.078343
| 223.639128
| 188.478833
| 206.05898
| 194.385287
| 192.531714
| 190.188337
| 196.728664
| 198.582237
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 1
| -0.141568
| 0
| 55,225,300
|
MSFT
| 2020-09-21T00:00:00
| 194.519775
| 194.683057
| 188.603711
| 189.381635
| 39,839,700
| 196.731549
| 205.104815
| 204.730085
| 201.91129
| 198.149042
| 192.252683
| 174.151339
| 197.51213
| 198.007028
| 198.883633
| 201.087073
| 201.426035
| 199.822485
| 195.954807
| 191.75626
| 176.865836
| 196.004709
| 201.069047
| 202.440441
| 202.879273
| 201.537977
| 198.591949
| 185.021799
| 193.464427
| 194.14852
| 193.102647
| 193.025117
| 204.644332
| 206.928616
| 209.073292
| 212.28775
| -2.586022
| -0.791044
| 22.986724
| 15.296244
| 29.036857
| 197.405755
| 206.05898
| 200.223133
| 191.133311
| 32.659566
| 188.478833
| 223.639128
| 17.181149
| 12.485364
| -89.377213
| -82.818851
| 2,784,287,400
| 0.024858
| 146
| 80.145888
| 205.104815
| 9.843795
| 224.792404
| 185.417226
| 7.895192
| 200.95407
| 216.744454
| 185.163687
| 223.639128
| 188.478833
| 206.05898
| 192.173176
| 188.760552
| 185.066209
| 195.867519
| 199.280142
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| -0.075111
| 39,839,700
| 0
|
MSFT
| 2020-09-22T00:00:00
| 199.206528
| 199.859609
| 194.077986
| 196.939979
| 33,517,100
| 197.188704
| 204.803729
| 204.639695
| 201.927604
| 198.413747
| 192.532531
| 174.433089
| 197.851009
| 198.225119
| 198.933309
| 200.916115
| 201.255304
| 199.79833
| 196.040379
| 191.90379
| 177.088131
| 196.454705
| 200.507306
| 202.015552
| 202.773204
| 201.565806
| 198.729649
| 185.271105
| 194.303287
| 194.51747
| 193.930611
| 192.035297
| 203.504838
| 206.19235
| 208.509437
| 212.301182
| -2.368707
| -1.106577
| 22.427539
| 20.028907
| 27.18577
| 197.357706
| 206.05898
| 199.918928
| 191.449469
| 35.705039
| 188.478833
| 223.639128
| 30.510822
| 19.666786
| -49.697224
| -69.489178
| 2,817,804,500
| 0.064807
| 147
| 80.221783
| 204.803729
| 9.931521
| 224.666771
| 184.940687
| 8.100992
| 200.787638
| 216.989622
| 184.585654
| 223.639128
| 188.478833
| 206.05898
| 192.602181
| 190.521306
| 186.522836
| 196.600651
| 198.681526
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| -0.017914
| 33,517,100
| 0
|
MSFT
| 2020-09-23T00:00:00
| 192.646942
| 199.859567
| 192.10912
| 199.667475
| 30,803,800
| 196.161073
| 204.041169
| 204.24055
| 201.7882
| 198.576173
| 192.791115
| 174.67337
| 196.810196
| 197.210905
| 197.966176
| 200.164372
| 200.593122
| 199.517883
| 195.951078
| 191.918506
| 177.242945
| 195.62893
| 199.349516
| 201.093032
| 202.409256
| 201.414048
| 198.731914
| 185.452337
| 194.559278
| 194.431986
| 194.1237
| 191.323219
| 202.272714
| 205.393117
| 207.910381
| 212.275019
| -2.694723
| -1.424206
| 22.194216
| 18.340952
| 27.035547
| 195.393716
| 206.05898
| 199.918928
| 191.449469
| 28.394583
| 188.478833
| 220.229684
| 13.127552
| 20.273174
| -64.021552
| -86.872448
| 2,787,000,700
| 0.002141
| 146
| 80.287608
| 204.041169
| 10.261448
| 224.564066
| 183.518272
| 8.271123
| 200.012333
| 216.554578
| 183.470088
| 223.639128
| 188.478833
| 206.05898
| 197.714707
| 195.569806
| 191.933085
| 201.351429
| 203.49633
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 1
| -0.068922
| 0
| 30,803,800
|
MSFT
| 2020-09-24T00:00:00
| 195.144043
| 197.429804
| 191.312035
| 191.936304
| 31,202,500
| 195.951717
| 203.17873
| 203.990463
| 201.704679
| 198.753498
| 193.033874
| 174.927994
| 196.476965
| 196.835112
| 197.532001
| 199.707978
| 200.173962
| 199.34636
| 195.92984
| 191.982378
| 177.421066
| 195.444016
| 198.502171
| 200.393301
| 202.148701
| 201.323728
| 198.778507
| 185.656025
| 194.913026
| 194.575522
| 194.141824
| 191.068182
| 201.048142
| 204.583886
| 207.314919
| 212.227954
| -2.720242
| -1.683413
| 22.09394
| 17.114847
| 26.099201
| 195.393716
| 206.05898
| 199.918928
| 191.449469
| 38.267168
| 188.478833
| 209.713304
| 31.388634
| 25.009003
| -60.021418
| -68.611366
| 2,818,203,200
| -0.018817
| 147
| 80.355686
| 203.17873
| 10.247418
| 223.673566
| 182.683894
| 7.56317
| 199.548687
| 214.675027
| 184.422347
| 223.639128
| 188.478833
| 206.05898
| 194.871876
| 189.884185
| 187.121429
| 197.634633
| 202.622324
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| -0.012189
| 31,202,500
| 0
|
MSFT
| 2020-09-25T00:00:00
| 199.590683
| 200.76236
| 194.519749
| 195.489764
| 29,437,300
| 196.315712
| 202.277873
| 203.73077
| 201.789037
| 198.90018
| 193.302755
| 175.205948
| 197.099709
| 197.336125
| 197.848722
| 199.697315
| 200.129095
| 199.355941
| 196.026178
| 192.133037
| 177.641659
| 196.105646
| 198.160452
| 200.054856
| 202.065799
| 201.34576
| 198.908345
| 185.901425
| 196.19125
| 195.804546
| 194.953211
| 191.435973
| 199.984397
| 203.854864
| 206.772506
| 212.181759
| -2.354517
| -1.817634
| 21.282985
| 19.596919
| 24.313108
| 195.393716
| 206.05898
| 199.758455
| 192.407559
| 44.790176
| 188.478833
| 206.332677
| 62.237859
| 35.584682
| -29.963323
| -37.762141
| 2,847,640,500
| -0.011913
| 148
| 80.422325
| 202.277873
| 9.688915
| 221.655704
| 182.900043
| 7.105607
| 199.552686
| 213.763901
| 185.341472
| 223.639128
| 188.478833
| 206.05898
| 194.628627
| 191.82745
| 188.510858
| 197.94522
| 200.746397
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| 0.036379
| 29,437,300
| 0
|
MSFT
| 2020-09-28T00:00:00
| 201.146545
| 204.152608
| 199.821186
| 202.529526
| 32,004,900
| 196.702756
| 201.342924
| 203.593242
| 201.924438
| 199.202632
| 193.570188
| 175.488965
| 197.909076
| 198.028929
| 198.356079
| 199.829063
| 200.20736
| 199.426161
| 196.160925
| 192.311523
| 177.875538
| 196.983979
| 198.052707
| 199.85607
| 202.040604
| 201.404875
| 199.063667
| 186.159541
| 198.465915
| 197.927959
| 196.714065
| 192.335107
| 199.119538
| 203.237501
| 206.293211
| 212.144527
| -1.917034
| -1.837514
| 19.869176
| 22.393336
| 23.070591
| 196.31572
| 206.05898
| 199.715277
| 192.407559
| 56.552008
| 188.478833
| 206.332677
| 70.952298
| 54.859597
| 1.16374
| -29.047702
| 2,879,645,400
| -0.033886
| 149
| 80.495635
| 201.342924
| 8.762365
| 218.867654
| 183.818195
| 6.604826
| 199.704482
| 212.914134
| 186.49483
| 223.639128
| 188.478833
| 206.05898
| 198.29093
| 195.819501
| 192.04832
| 202.062112
| 204.533541
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| 0.077723
| 0
| 32,004,900
|
MSFT
| 2020-09-29T00:00:00
| 199.052856
| 201.751598
| 198.620679
| 201.060107
| 24,221,900
| 196.556772
| 200.465598
| 203.346226
| 201.850876
| 199.45839
| 193.806557
| 175.754177
| 198.137832
| 198.215097
| 198.463276
| 199.758499
| 200.118552
| 199.411522
| 196.237028
| 192.445014
| 178.086258
| 197.41127
| 197.834605
| 199.50681
| 201.927993
| 201.400933
| 199.172235
| 186.394007
| 200.267809
| 199.440584
| 198.31946
| 193.380659
| 198.365986
| 202.686913
| 205.847374
| 212.106299
| -1.719448
| -1.813901
| 18.773588
| 21.578281
| 23.626487
| 196.31572
| 206.05898
| 200.015401
| 192.407559
| 45.550946
| 188.478833
| 206.23658
| 59.545975
| 64.245377
| -7.34193
| -40.454025
| 2,855,423,500
| -0.04057
| 148
| 80.550098
| 200.465598
| 7.999645
| 216.464887
| 184.466308
| 5.992913
| 199.642423
| 211.628249
| 187.656596
| 223.639128
| 188.478833
| 206.05898
| 201.70678
| 199.260952
| 197.375358
| 203.592373
| 206.038201
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 1
| 0.012683
| 0
| 24,221,900
|
MSFT
| 2020-09-30T00:00:00
| 202.001297
| 203.585954
| 198.361366
| 199.504247
| 33,829,100
| 197.063866
| 199.652137
| 203.110352
| 201.890895
| 199.738132
| 194.062092
| 176.027985
| 198.910525
| 198.903497
| 199.007587
| 199.96239
| 200.263379
| 199.513082
| 196.388719
| 192.634248
| 178.324218
| 198.401184
| 197.980862
| 199.403353
| 201.933891
| 201.467852
| 199.334507
| 186.655173
| 201.788979
| 201.033698
| 199.880394
| 194.73799
| 197.781501
| 202.24932
| 205.467856
| 212.080128
| -1.309846
| -1.71309
| 17.469953
| 22.409034
| 22.175992
| 196.31572
| 206.05898
| 200.401036
| 192.407559
| 55.843639
| 188.478833
| 204.152608
| 86.274458
| 72.257577
| 12.780302
| -13.725542
| 2,889,252,600
| -0.052722
| 149
| 80.627968
| 199.652137
| 6.83644
| 213.325016
| 185.979258
| 5.636879
| 199.867077
| 211.140835
| 188.59332
| 223.639128
| 188.478833
| 206.05898
| 199.808378
| 197.865157
| 196.677459
| 200.996077
| 202.939297
| 215.341298
| 210.207895
| 206.05898
| 201.910065
| 196.003136
| 188.478833
| 223.639128
| 0
| 0.057011
| 33,829,100
| 0
|
MSFT
| 2020-10-01T00:00:00
| 204.046967
| 205.51638
| 202.952109
| 205.036179
| 27,158,400
| 197.981053
| 198.730634
| 202.776518
| 201.914343
| 199.986003
| 194.318401
| 176.307258
| 199.937813
| 199.838673
| 199.782876
| 200.333715
| 200.554424
| 199.690881
| 196.590252
| 192.860242
| 178.580166
| 199.670839
| 198.399417
| 199.475401
| 202.018443
| 201.581242
| 199.532227
| 186.933968
| 203.223964
| 202.714987
| 201.570567
| 196.365477
| 197.395072
| 201.938631
| 205.169361
| 212.072941
| -0.810819
| -1.532636
| 16.628533
| 23.793532
| 21.231568
| 197.060046
| 206.05898
| 201.148552
| 192.407559
| 59.750183
| 188.478833
| 205.51638
| 91.37544
| 79.065291
| 49.036846
| -8.62456
| 2,916,411,000
| -0.084596
| 150
| 80.691463
| 198.730634
| 4.40906
| 207.548754
| 189.912513
| 5.381001
| 200.265162
| 211.027165
| 189.50316
| 220.229684
| 188.478833
| 204.354259
| 201.316206
| 199.046457
| 196.091618
| 204.271045
| 206.540793
| 212.736483
| 208.100859
| 204.354259
| 200.607658
| 195.273515
| 188.478833
| 220.229684
| 0
| 0.094626
| 0
| 27,158,400
|
MSFT
| 2020-10-02T00:00:00
| 198.025208
| 202.635138
| 197.400938
| 199.763532
| 33,154,800
| 198.538084
| 198.197131
| 201.993214
| 201.993834
| 200.145025
| 194.554908
| 176.560424
| 199.555292
| 199.508952
| 199.512465
| 200.123851
| 200.359869
| 199.62556
| 196.628014
| 192.962519
| 178.773649
| 199.678867
| 198.332234
| 199.109915
| 201.865928
| 201.529642
| 199.605629
| 187.150067
| 202.62954
| 202.609153
| 202.204941
| 197.645203
| 197.018514
| 201.623125
| 204.876612
| 212.05881
| -0.890971
| -1.404303
| 16.080481
| 21.894909
| 26.20241
| 198.414207
| 206.05898
| 203.658757
| 194.796469
| 50.810455
| 188.478833
| 205.51638
| 56.031391
| 77.893763
| 9.368784
| -43.968609
| 2,883,256,200
| -0.067741
| 149
| 80.76511
| 198.197131
| 3.733685
| 205.6645
| 190.729761
| 5.501054
| 200.051833
| 211.053941
| 189.049726
| 209.713304
| 188.478833
| 199.096068
| 204.171819
| 202.827257
| 201.607548
| 205.391528
| 206.73609
| 204.701968
| 201.601736
| 199.096068
| 196.590401
| 193.023009
| 188.478833
| 209.713304
| 1
| 0.026313
| 0
| 33,154,800
|
MSFT
| 2020-10-05T00:00:00
| 202.049286
| 202.078097
| 198.783912
| 199.014413
| 21,331,600
| 199.291035
| 198.011292
| 201.281364
| 202.177567
| 200.33113
| 194.858025
| 176.835235
| 200.054091
| 199.970831
| 199.902745
| 200.29889
| 200.489824
| 199.720609
| 196.770679
| 193.142455
| 179.005248
| 200.317267
| 198.699106
| 199.114229
| 201.868103
| 201.579754
| 199.754033
| 187.403688
| 202.180237
| 202.293345
| 202.606518
| 198.907987
| 196.765815
| 201.371587
| 204.624688
| 212.053635
| -0.622606
| -1.247963
| 15.571575
| 20.804656
| 24.897665
| 198.414207
| 206.05898
| 208.347112
| 202.71596
| 51.634592
| 188.478833
| 205.51638
| 79.650274
| 75.685702
| 26.77739
| -20.349726
| 2,904,587,800
| -0.073787
| 150
| 80.814069
| 198.011292
| 3.416118
| 204.843529
| 191.179056
| 5.490761
| 200.242067
| 211.223589
| 189.260545
| 206.332677
| 188.478833
| 197.405755
| 199.353761
| 196.072384
| 194.119561
| 201.306585
| 204.587962
| 202.11917
| 199.512508
| 197.405755
| 195.299001
| 192.299555
| 188.478833
| 206.332677
| 0
| 0.067775
| 21,331,600
| 0
|
MSFT
| 2020-10-06T00:00:00
| 197.756302
| 201.857206
| 196.709468
| 200.551074
| 28,554,300
| 199.146013
| 198.167358
| 200.52764
| 202.226578
| 200.474942
| 195.11076
| 177.082196
| 199.594533
| 199.56819
| 199.572523
| 200.067746
| 200.279553
| 199.643577
| 196.796617
| 193.233818
| 179.191825
| 200.038224
| 198.674821
| 198.84307
| 201.69472
| 201.511996
| 199.811424
| 187.611858
| 200.506069
| 201.042116
| 201.935136
| 199.767026
| 196.502223
| 201.084835
| 204.357179
| 212.039857
| -0.747713
| -1.147913
| 15.467457
| 19.431744
| 25.818295
| 198.414207
| 206.05898
| 208.416574
| 203.717161
| 50.865534
| 188.478833
| 205.51638
| 54.45308
| 63.378248
| 4.680799
| -45.54692
| 2,876,033,500
| -0.030601
| 149
| 80.877226
| 198.167358
| 3.323804
| 204.814967
| 191.51975
| 5.45989
| 200.005327
| 210.925108
| 189.085547
| 206.332677
| 188.478833
| 197.405755
| 200.970431
| 199.862766
| 197.676246
| 203.156951
| 204.264616
| 202.11917
| 199.512508
| 197.405755
| 195.299001
| 192.299555
| 188.478833
| 206.332677
| 1
| 0.002885
| 0
| 28,554,300
|
MSFT
| 2020-10-07T00:00:00
| 201.521057
| 201.789968
| 198.534208
| 198.860741
| 25,681,100
| 200.033424
| 198.097249
| 199.857662
| 202.38595
| 200.599713
| 195.376014
| 177.339883
| 199.979838
| 199.923256
| 199.872298
| 200.199865
| 200.375053
| 199.717204
| 196.920944
| 193.397922
| 179.414007
| 200.470051
| 198.994221
| 198.919487
| 201.667052
| 201.539525
| 199.938361
| 187.85503
| 199.924731
| 200.465351
| 201.522254
| 200.512638
| 196.35706
| 200.822521
| 204.115416
| 212.032179
| -0.536888
| -1.025708
| 15.370775
| 18.441729
| 24.502896
| 200.018064
| 206.05898
| 208.824953
| 203.717161
| 56.723638
| 188.478833
| 205.51638
| 76.549894
| 70.217749
| 25.601376
| -23.450106
| 2,901,714,600
| -0.006714
| 150
| 80.935797
| 198.097249
| 3.23172
| 204.56069
| 191.633808
| 5.398834
| 200.149682
| 210.947351
| 189.352014
| 206.23658
| 188.478833
| 197.357706
| 198.774325
| 195.691444
| 193.626587
| 200.839183
| 203.922064
| 202.045752
| 199.45312
| 197.357706
| 195.262292
| 192.278991
| 188.478833
| 206.23658
| 0
| 0.047391
| 25,681,100
| 0
|
MSFT
| 2020-10-08T00:00:00
| 202.241394
| 202.82724
| 200.070891
| 202.174159
| 19,925,800
| 200.743159
| 198.347438
| 199.048237
| 202.520638
| 200.716971
| 195.631753
| 177.601171
| 200.432149
| 200.344736
| 200.236774
| 200.385459
| 200.518618
| 199.816191
| 197.060956
| 193.57304
| 179.641145
| 200.8715
| 199.388901
| 199.102851
| 201.661383
| 201.582727
| 200.074309
| 188.102807
| 200.438088
| 200.489032
| 201.424024
| 201.182374
| 196.358554
| 200.590837
| 203.895799
| 212.031559
| -0.308131
| -0.882193
| 15.021719
| 19.135229
| 23.617411
| 201.112924
| 206.05898
| 208.824953
| 203.717161
| 60.253541
| 188.603711
| 205.51638
| 80.6359
| 70.546291
| 37.646738
| -19.3641
| 2,921,640,400
| 0.056036
| 151
| 80.981473
| 198.347438
| 3.353077
| 205.053592
| 191.641284
| 5.088076
| 200.348893
| 210.525045
| 190.172741
| 205.51638
| 188.478833
| 196.997606
| 200.615078
| 199.440187
| 197.359317
| 202.695948
| 203.870838
| 201.495519
| 199.008037
| 196.997606
| 194.987176
| 192.124868
| 188.478833
| 205.51638
| 0
| 0.085206
| 19,925,800
| 0
|
MSFT
| 2020-10-09T00:00:00
| 207.264282
| 207.312305
| 202.865641
| 202.865641
| 26,458,000
| 201.510519
| 198.913116
| 198.990997
| 202.75885
| 200.953193
| 195.949949
| 177.887717
| 201.798576
| 201.602835
| 201.317929
| 201.010806
| 201.037515
| 200.108273
| 197.329464
| 193.844154
| 179.916002
| 202.057158
| 200.238125
| 199.734854
| 201.847409
| 201.755025
| 200.304656
| 188.397962
| 202.962743
| 202.43546
| 202.532823
| 202.201582
| 196.648876
| 200.474126
| 203.743226
| 212.055123
| 0.275292
| -0.650696
| 14.218013
| 23.766232
| 22.039434
| 202.010886
| 204.354259
| 210.491246
| 204.538301
| 62.573373
| 191.312035
| 207.312305
| 99.699861
| 85.628552
| 80.487304
| -0.300139
| 2,948,098,400
| 0.113109
| 152
| 81.044581
| 198.913116
| 3.845609
| 206.604334
| 191.221898
| 5.016045
| 201.007502
| 211.039591
| 190.975412
| 207.312305
| 188.478833
| 197.895569
| 201.713175
| 200.59911
| 198.956827
| 203.355459
| 204.469523
| 202.867606
| 200.117919
| 197.895569
| 195.673219
| 192.509196
| 188.478833
| 207.312305
| 0
| 0.117111
| 26,458,000
| 0
|
MSFT
| 2020-10-12T00:00:00
| 212.632904
| 214.995498
| 208.224664
| 210.126255
| 40,461,400
| 202.659155
| 199.680956
| 199.265671
| 203.083166
| 201.22906
| 196.297496
| 178.194959
| 203.965441
| 203.608302
| 203.058695
| 202.067361
| 201.929468
| 200.599435
| 197.732187
| 194.216208
| 180.241543
| 204.07941
| 201.544771
| 200.784232
| 202.234626
| 202.062386
| 200.635012
| 188.743685
| 207.567442
| 206.168008
| 205.117765
| 203.774163
| 197.340314
| 200.545867
| 203.704725
| 212.120216
| 1.157519
| -0.289053
| 14.793162
| 31.241087
| 19.860676
| 205.852483
| 201.737165
| 210.491246
| 204.538301
| 63.070236
| 191.312035
| 214.995498
| 90.024287
| 90.120016
| 138.746064
| -9.975713
| 2,988,559,800
| 0.154157
| 153
| 81.145068
| 199.680956
| 4.892243
| 209.465441
| 189.89647
| 5.155301
| 202.114683
| 212.425286
| 191.80408
| 214.995498
| 188.478833
| 201.737165
| 205.814076
| 204.315847
| 201.367412
| 208.762511
| 210.260741
| 208.737565
| 204.866132
| 201.737165
| 198.608199
| 194.153399
| 188.478833
| 214.995498
| 0
| 0.143805
| 40,461,400
| 0
|
MSFT
| 2020-10-13T00:00:00
| 214.035126
| 216.292076
| 211.701342
| 213.90067
| 28,950,800
| 204.157382
| 200.357077
| 200.041677
| 203.214591
| 201.574849
| 196.680431
| 178.507832
| 205.979378
| 205.504088
| 204.747376
| 203.155339
| 202.860673
| 201.126325
| 198.161211
| 194.608662
| 180.577798
| 206.147768
| 202.911835
| 201.920343
| 202.664115
| 202.399387
| 200.986252
| 189.100304
| 212.398978
| 210.610394
| 208.572919
| 205.781586
| 198.40667
| 200.801738
| 203.780054
| 212.228204
| 1.94739
| 0.158236
| 15.514664
| 31.06285
| 18.679811
| 206.500772
| 202.385454
| 208.752918
| 204.538301
| 73.144856
| 191.312035
| 216.292076
| 90.964987
| 93.563045
| 145.43545
| -9.035013
| 3,017,510,600
| 0.142707
| 154
| 81.21764
| 200.357077
| 5.853269
| 212.063614
| 188.65054
| 4.929608
| 203.249963
| 213.109178
| 193.390748
| 216.292076
| 188.478833
| 202.385454
| 211.951022
| 208.906546
| 205.180188
| 215.67738
| 218.721856
| 209.72815
| 205.667417
| 202.385454
| 199.103491
| 194.430867
| 188.478833
| 216.292076
| 0
| 0.165909
| 28,950,800
| 0
|
MSFT
| 2020-10-14T00:00:00
| 212.114319
| 215.341269
| 210.452828
| 214.169578
| 23,421,700
| 205.168684
| 201.116275
| 200.40932
| 203.369875
| 201.868073
| 197.043391
| 178.817627
| 207.206366
| 206.705948
| 205.880752
| 203.969792
| 203.572492
| 201.557227
| 198.528398
| 194.955309
| 180.891594
| 207.594484
| 204.031572
| 202.849008
| 203.013124
| 202.676742
| 201.291874
| 189.434697
| 215.311525
| 213.715698
| 211.501226
| 207.813531
| 199.677867
| 201.18403
| 203.932941
| 212.364908
| 2.390815
| 0.604752
| 15.882884
| 29.08007
| 19.117713
| 206.500772
| 202.385454
| 208.916158
| 204.538301
| 68.596033
| 194.519749
| 216.292076
| 80.81162
| 87.266965
| 120.294824
| -19.18838
| 2,994,088,900
| 0.167982
| 153
| 81.275445
| 201.116275
| 6.349128
| 213.81453
| 188.41802
| 4.841798
| 204.094187
| 213.777784
| 194.41059
| 216.292076
| 188.478833
| 202.385454
| 214.009514
| 211.726953
| 209.418781
| 216.317687
| 218.600248
| 209.72815
| 205.667417
| 202.385454
| 199.103491
| 194.430867
| 188.478833
| 216.292076
| 1
| 0.083979
| 0
| 23,421,700
|
MSFT
| 2020-10-15T00:00:00
| 210.961823
| 211.634101
| 207.456348
| 208.503197
| 22,733,100
| 205.86017
| 201.920612
| 200.958289
| 203.508817
| 202.081165
| 197.413414
| 179.121136
| 207.957458
| 207.479744
| 206.662455
| 204.605431
| 204.140902
| 201.926035
| 198.855594
| 195.272269
| 181.1908
| 208.647782
| 204.969243
| 203.660739
| 203.310847
| 202.916051
| 201.567486
| 189.754539
| 215.546007
| 214.89712
| 213.396323
| 209.633277
| 201.054622
| 201.639677
| 204.140324
| 212.520576
| 2.619045
| 1.00761
| 15.531851
| 27.292406
| 21.897097
| 206.500772
| 202.385454
| 208.916158
| 204.538301
| 63.430075
| 196.709468
| 216.292076
| 72.780678
| 81.519095
| 88.02683
| -27.219322
| 2,971,355,800
| 0.17687
| 152
| 81.331008
| 201.920612
| 6.533156
| 214.986923
| 188.854301
| 4.72861
| 204.748248
| 214.205468
| 195.291028
| 216.292076
| 188.478833
| 202.385454
| 212.636139
| 209.931008
| 207.747698
| 214.819449
| 217.52458
| 209.72815
| 205.667417
| 202.385454
| 199.103491
| 194.430867
| 188.478833
| 216.292076
| 1
| 0.013509
| 22,733,100
| 0
|
MSFT
| 2020-10-16T00:00:00
| 210.961823
| 213.487669
| 210.635289
| 211.43241
| 26,057,900
| 207.153831
| 202.845958
| 201.558732
| 203.582417
| 202.279054
| 197.781136
| 179.410734
| 208.558331
| 208.112849
| 207.323896
| 205.183285
| 204.665588
| 202.280379
| 199.174179
| 195.582954
| 181.487029
| 209.575355
| 205.830311
| 204.430242
| 203.603122
| 203.149753
| 201.835771
| 190.071362
| 214.160892
| 214.492693
| 214.273285
| 211.119636
| 202.45666
| 202.1481
| 204.395218
| 212.691591
| 2.768011
| 1.359691
| 15.529166
| 28.760867
| 21.043971
| 206.500772
| 202.385454
| 208.916158
| 204.538301
| 62.034795
| 196.709468
| 216.292076
| 72.780678
| 75.457659
| 99.024211
| -27.219322
| 2,971,355,800
| 0.13972
| 152
| 81.394639
| 202.845958
| 6.431742
| 215.709441
| 189.982475
| 4.6065
| 205.340017
| 214.553016
| 196.127018
| 216.292076
| 188.603711
| 202.447894
| 210.017424
| 208.400747
| 205.839671
| 212.5785
| 214.195177
| 209.757622
| 205.71512
| 202.447894
| 199.180667
| 194.529021
| 188.603711
| 216.292076
| 0
| 0.003189
| 0
| 26,057,900
|
MSFT
| 2020-10-19T00:00:00
| 205.737244
| 213.497291
| 205.257043
| 211.691731
| 27,625,800
| 207.522627
| 203.406831
| 201.897178
| 203.625681
| 202.387354
| 198.100542
| 179.683737
| 207.994113
| 207.680921
| 207.079796
| 205.233645
| 204.748023
| 202.415943
| 199.346891
| 195.784029
| 181.728325
| 209.317794
| 206.105672
| 204.751666
| 203.687625
| 203.240758
| 201.993318
| 190.333318
| 210.909397
| 212.049246
| 213.460343
| 211.861526
| 203.673804
| 202.589548
| 204.629572
| 212.854144
| 2.436403
| 1.575033
| 14.443993
| 25.651594
| 25.824935
| 207.413142
| 202.385454
| 208.455172
| 206.4353
| 57.611526
| 196.709468
| 216.292076
| 46.100989
| 63.887449
| 55.507367
| -53.899011
| 2,943,730,000
| 0.033108
| 151
| 81.459314
| 203.406831
| 6.150401
| 215.707634
| 191.106028
| 4.971452
| 205.377848
| 215.320751
| 195.434945
| 216.292076
| 191.312035
| 203.802055
| 211.694927
| 209.902185
| 208.842548
| 212.754564
| 214.547306
| 210.396786
| 206.7497
| 203.802055
| 200.85441
| 196.657763
| 191.312035
| 216.292076
| 1
| -0.05565
| 0
| 27,625,800
|
MSFT
| 2020-10-20T00:00:00
| 206.150192
| 208.762486
| 204.651968
| 207.254663
| 22,753,500
| 208.362016
| 203.754015
| 202.122678
| 203.758257
| 202.444441
| 198.406351
| 179.956852
| 207.625329
| 207.402606
| 206.93678
| 205.316967
| 204.855882
| 202.562384
| 199.525925
| 195.989299
| 181.971329
| 209.06826
| 206.366944
| 205.078821
| 203.786626
| 203.33978
| 202.152717
| 190.596665
| 207.757421
| 209.096004
| 211.658748
| 212.086872
| 204.698655
| 202.968887
| 204.845495
| 213.007872
| 2.181772
| 1.696381
| 13.552625
| 24.243618
| 25.215411
| 208.181484
| 202.385454
| 208.455172
| 206.4353
| 55.013874
| 196.709468
| 216.292076
| 48.209741
| 55.697136
| 32.44474
| -51.790259
| 2,966,483,500
| -0.02403
| 152
| 81.512708
| 203.754015
| 6.096565
| 215.947145
| 191.560884
| 4.891875
| 205.451405
| 215.235155
| 195.667654
| 216.292076
| 191.312035
| 203.802055
| 208.163859
| 202.830427
| 199.923611
| 211.070675
| 216.404107
| 210.396786
| 206.7497
| 203.802055
| 200.85441
| 196.657763
| 191.312035
| 216.292076
| 0
| -0.00568
| 0
| 22,753,500
|
MSFT
| 2020-10-21T00:00:00
| 206.294266
| 208.330312
| 204.680783
| 204.680783
| 22,724,900
| 208.839337
| 204.436381
| 202.497234
| 203.987034
| 202.534747
| 198.717626
| 180.237594
| 207.359116
| 207.20109
| 206.837932
| 205.405813
| 204.966527
| 202.708732
| 199.704039
| 196.193358
| 182.213348
| 208.692305
| 206.608873
| 205.399712
| 203.886077
| 203.441091
| 202.308913
| 190.858729
| 205.55767
| 206.71007
| 209.515478
| 211.93291
| 205.546634
| 203.28905
| 205.035682
| 213.152169
| 1.968905
| 1.750886
| 12.724926
| 23.034722
| 23.958057
| 209.578858
| 202.385454
| 208.455172
| 206.4353
| 52.846661
| 196.709468
| 216.292076
| 48.945463
| 47.752064
| 26.117219
| -51.054537
| 2,989,208,400
| 0.019249
| 153
| 81.566051
| 204.436381
| 5.524907
| 215.486195
| 193.386566
| 4.901478
| 205.531677
| 215.334634
| 195.72872
| 216.292076
| 191.312035
| 203.802055
| 206.521549
| 204.280612
| 202.411031
| 208.391129
| 210.632066
| 210.396786
| 206.7497
| 203.802055
| 200.85441
| 196.657763
| 191.312035
| 216.292076
| 0
| 0.037073
| 22,724,900
| 0
|
MSFT
| 2020-10-22T00:00:00
| 206.380722
| 207.50439
| 203.317038
| 205.45873
| 22,351,500
| 209.25327
| 204.998215
| 202.957459
| 204.10621
| 202.567698
| 199.009837
| 180.506811
| 207.163438
| 207.051932
| 206.767592
| 205.494441
| 205.075311
| 202.852732
| 199.879742
| 196.395088
| 182.453819
| 208.245284
| 206.794048
| 205.698442
| 203.979947
| 203.542301
| 202.460658
| 191.11886
| 204.703805
| 205.398871
| 207.676675
| 211.52968
| 206.249814
| 203.563256
| 205.194823
| 213.286737
| 1.786587
| 1.758026
| 12.24312
| 21.697833
| 24.457772
| 209.804557
| 202.385454
| 207.602811
| 206.4353
| 62.457067
| 196.709468
| 216.292076
| 49.386958
| 48.847387
| 10.582933
| -50.613042
| 3,011,559,900
| 0.024147
| 154
| 81.618509
| 204.998215
| 5.083964
| 215.166144
| 194.830286
| 4.725859
| 205.612539
| 215.064256
| 196.160821
| 216.292076
| 194.519749
| 205.405912
| 206.435121
| 204.539929
| 202.785592
| 208.189458
| 210.08465
| 211.153806
| 207.975047
| 205.405912
| 202.836778
| 199.179027
| 194.519749
| 216.292076
| 0
| 0.073442
| 22,351,500
| 0
|
MSFT
| 2020-10-23T00:00:00
| 207.667664
| 207.715687
| 204.719238
| 206.515184
| 18,879,600
| 209.293608
| 205.402064
| 203.56597
| 204.260514
| 202.598775
| 199.310606
| 180.772935
| 207.264283
| 207.163883
| 206.906064
| 205.692006
| 205.274723
| 203.041552
| 200.084687
| 196.618307
| 182.704703
| 207.956992
| 207.048281
| 206.060765
| 204.119612
| 203.67651
| 202.6321
| 191.389117
| 205.273156
| 205.256565
| 206.584246
| 211.033746
| 206.876369
| 203.833596
| 205.332657
| 213.414404
| 1.726048
| 1.751631
| 11.744353
| 21.070803
| 23.410695
| 209.804557
| 202.385454
| 204.359063
| 206.4353
| 59.12071
| 196.709468
| 216.292076
| 55.958818
| 51.430413
| 18.874519
| -44.041182
| 3,030,439,500
| 0.024417
| 155
| 81.663241
| 205.402064
| 4.950863
| 215.30379
| 195.500337
| 4.650399
| 205.808265
| 215.109062
| 196.507467
| 216.292076
| 196.709468
| 206.500772
| 205.73405
| 203.96371
| 201.546698
| 208.151062
| 209.921402
| 211.67058
| 208.811519
| 206.500772
| 204.190024
| 200.900146
| 196.709468
| 216.292076
| 0
| 0.10417
| 18,879,600
| 0
|
MSFT
| 2020-10-26T00:00:00
| 201.761169
| 207.773278
| 199.859578
| 205.381888
| 37,111,600
| 208.206435
| 205.432795
| 203.855626
| 204.292855
| 202.559402
| 199.575688
| 181.013099
| 206.16366
| 206.181572
| 206.114542
| 205.334658
| 205.00445
| 202.991341
| 200.128805
| 196.720146
| 182.89432
| 206.587458
| 206.70153
| 205.921934
| 204.021598
| 203.654468
| 202.680626
| 191.597955
| 204.557838
| 204.493126
| 205.044899
| 210.048352
| 207.268118
| 204.014926
| 205.385718
| 213.510303
| 1.187774
| 1.638859
| 12.255056
| 18.783632
| 27.535206
| 207.600424
| 202.447894
| 201.732368
| 206.05898
| 56.177754
| 198.534208
| 216.292076
| 18.172011
| 41.172596
| -33.370227
| -81.827989
| 2,993,327,900
| 0.011326
| 154
| 81.746961
| 205.432795
| 4.924897
| 215.28259
| 195.583
| 4.834247
| 205.422827
| 215.091322
| 195.754332
| 216.292076
| 196.709468
| 206.500772
| 206.700863
| 205.686039
| 203.704414
| 208.682487
| 209.697311
| 211.67058
| 208.811519
| 206.500772
| 204.190024
| 200.900146
| 196.709468
| 216.292076
| 1
| 0.029922
| 0
| 37,111,600
|
MSFT
| 2020-10-27T00:00:00
| 204.805664
| 206.169433
| 202.001293
| 203.211394
| 36,700,300
| 207.283488
| 205.720435
| 204.079591
| 204.359643
| 202.644933
| 199.830208
| 181.259243
| 205.892061
| 205.931407
| 205.913176
| 205.286567
| 204.989158
| 203.062491
| 200.25188
| 196.880255
| 183.112343
| 205.969136
| 206.641803
| 205.995014
| 204.041709
| 203.71358
| 202.78419
| 191.834697
| 203.989746
| 204.046592
| 203.996211
| 208.919382
| 207.555249
| 204.192622
| 205.399475
| 213.585565
| 0.995379
| 1.510163
| 12.729281
| 17.635286
| 25.851829
| 206.678435
| 203.802055
| 201.732368
| 206.05898
| 55.181854
| 199.859578
| 216.292076
| 30.099416
| 34.743415
| -19.489618
| -69.900584
| 3,030,028,200
| 0.066428
| 155
| 81.831736
| 205.720435
| 4.695309
| 215.111053
| 196.329817
| 4.861004
| 205.36405
| 215.086058
| 195.642041
| 216.292076
| 196.709468
| 206.500772
| 203.131342
| 198.489406
| 195.217642
| 206.403106
| 211.045042
| 211.67058
| 208.811519
| 206.500772
| 204.190024
| 200.900146
| 196.709468
| 216.292076
| 0
| 0.06629
| 36,700,300
| 0
|
MSFT
| 2020-10-28T00:00:00
| 194.654205
| 200.570283
| 194.097185
| 199.446615
| 51,195,600
| 205.537477
| 205.353081
| 204.159882
| 204.200216
| 202.578761
| 199.9721
| 181.460109
| 203.64449
| 203.881006
| 204.181027
| 204.319989
| 204.194162
| 202.732755
| 200.104573
| 196.836175
| 183.227188
| 203.672903
| 205.587876
| 205.269985
| 203.661103
| 203.503298
| 202.681695
| 191.96798
| 200.581065
| 201.344827
| 201.626711
| 206.948927
| 207.478912
| 204.199454
| 205.27606
| 213.599419
| 0.023495
| 1.21283
| 14.406503
| 15.203711
| 32.464592
| 203.797238
| 203.802055
| 201.708343
| 206.05898
| 40.775338
| 194.097185
| 216.292076
| 2.509677
| 16.927035
| -118.126619
| -97.490323
| 2,978,832,600
| -0.034501
| 154
| 81.940053
| 205.353081
| 5.255589
| 215.864258
| 194.841903
| 5.429014
| 204.344064
| 215.202092
| 193.486037
| 216.292076
| 194.097185
| 205.19463
| 204.325463
| 202.481494
| 200.157323
| 206.649634
| 208.493603
| 211.054081
| 207.813627
| 205.19463
| 202.575633
| 198.846892
| 194.097185
| 216.292076
| 1
| -0.002947
| 0
| 51,195,600
|
MSFT
| 2020-10-29T00:00:00
| 196.613419
| 199.148878
| 195.316871
| 195.989163
| 31,432,600
| 204.102637
| 204.981403
| 204.218657
| 204.10456
| 202.542672
| 200.119788
| 181.665768
| 202.238276
| 202.559627
| 203.016779
| 203.619392
| 203.611028
| 202.492781
| 200.0127
| 196.831764
| 183.360384
| 202.050347
| 204.755527
| 204.689488
| 203.363582
| 203.346315
| 202.615186
| 192.11876
| 197.171705
| 198.399912
| 199.194303
| 204.639943
| 207.148736
| 204.105932
| 205.058255
| 213.56258
| -0.581929
| 0.853878
| 15.963924
| 14.311736
| 30.559952
| 203.797238
| 203.802055
| 200.726348
| 206.05898
| 36.008095
| 194.097185
| 216.292076
| 11.336994
| 14.648696
| -102.824093
| -88.663006
| 3,010,265,200
| -0.045158
| 155
| 82.007608
| 204.981403
| 5.604115
| 216.189633
| 193.773174
| 5.387854
| 203.607812
| 214.38352
| 192.832105
| 216.292076
| 194.097185
| 205.19463
| 196.440558
| 192.310833
| 189.96746
| 198.783931
| 202.913656
| 211.054081
| 207.813627
| 205.19463
| 202.575633
| 198.846892
| 194.097185
| 216.292076
| 0
| 0.03787
| 31,432,600
| 0
|
MSFT
| 2020-10-30T00:00:00
| 194.452515
| 196.200438
| 191.715364
| 195.441727
| 36,953,700
| 202.451706
| 204.802769
| 204.01313
| 203.87195
| 202.530401
| 200.178417
| 181.846378
| 200.681123
| 201.085606
| 201.6992
| 202.786039
| 202.906527
| 202.177476
| 199.86638
| 196.78465
| 183.470753
| 200.295779
| 203.752776
| 203.938246
| 202.98507
| 203.133416
| 202.502963
| 192.245991
| 194.12029
| 195.361603
| 196.592999
| 202.10785
| 206.550268
| 203.885501
| 204.740345
| 213.470277
| -1.222012
| 0.4387
| 17.872053
| 13.389827
| 33.32788
| 200.238925
| 204.00372
| 200.726348
| 206.05898
| 23.918539
| 191.715364
| 216.292076
| 11.137171
| 8.327947
| -124.833975
| -88.862829
| 2,973,311,500
| 0.013599
| 154
| 82.085431
| 204.802769
| 5.887304
| 216.577376
| 193.028161
| 5.185485
| 202.735879
| 213.106849
| 192.364909
| 216.292076
| 191.715364
| 204.00372
| 197.026389
| 194.9039
| 193.194381
| 198.735908
| 200.858397
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 1
| -0.02742
| 0
| 36,953,700
|
MSFT
| 2020-11-02T00:00:00
| 194.318024
| 197.151205
| 192.19553
| 196.200402
| 30,842,200
| 201.309784
| 204.416206
| 203.739989
| 203.666615
| 202.529622
| 200.336971
| 182.021885
| 199.408503
| 199.855137
| 200.563635
| 202.01622
| 202.245873
| 201.869262
| 199.72037
| 196.735806
| 183.578686
| 198.816928
| 202.754229
| 203.192468
| 202.610406
| 202.917301
| 202.386916
| 192.370087
| 192.358899
| 193.3836
| 194.472155
| 199.629801
| 205.744789
| 203.560339
| 204.341898
| 213.328257
| -1.720305
| 0.006899
| 19.358366
| 13.769927
| 31.142095
| 200.022838
| 204.00372
| 200.726348
| 206.05898
| 20.646282
| 191.715364
| 215.341269
| 11.016126
| 11.16343
| -109.170784
| -88.983874
| 2,942,469,300
| -0.030323
| 153
| 82.150224
| 204.416206
| 6.315837
| 217.04788
| 191.784531
| 5.211552
| 201.934179
| 212.357283
| 191.511074
| 216.292076
| 191.715364
| 204.00372
| 194.122772
| 192.045107
| 189.637699
| 196.53018
| 198.607846
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 1
| -0.083107
| 0
| 30,842,200
|
MSFT
| 2020-11-03T00:00:00
| 198.255707
| 199.878788
| 195.07678
| 195.816293
| 27,512,000
| 200.520335
| 204.441176
| 203.708103
| 203.527165
| 202.469952
| 200.520818
| 182.219939
| 199.177944
| 199.564331
| 200.208569
| 201.674355
| 201.938937
| 201.727554
| 199.681827
| 196.765903
| 183.724726
| 198.261641
| 202.167515
| 202.770601
| 202.398214
| 202.80483
| 202.345702
| 192.531617
| 193.172105
| 193.217085
| 193.582505
| 197.660433
| 204.91151
| 203.221516
| 203.920112
| 213.158171
| -1.776983
| -0.349877
| 19.949414
| 16.360695
| 28.855229
| 199.744321
| 204.00372
| 201.18735
| 206.05898
| 30.536879
| 191.715364
| 213.497291
| 30.026465
| 17.393254
| -70.116034
| -69.973535
| 2,969,981,300
| 0.014217
| 154
| 82.209984
| 204.441176
| 6.289051
| 217.019278
| 191.863074
| 5.259575
| 201.583848
| 212.102999
| 191.064698
| 216.292076
| 191.715364
| 204.00372
| 194.55492
| 191.958634
| 189.599245
| 196.914309
| 199.510594
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 0
| -0.030303
| 27,512,000
| 0
|
MSFT
| 2020-11-04T00:00:00
| 207.821259
| 209.674841
| 204.008464
| 205.545112
| 42,311,800
| 200.673035
| 204.756186
| 203.940901
| 203.525627
| 202.574231
| 200.788824
| 182.469632
| 200.906607
| 201.065591
| 201.379752
| 202.233164
| 202.391423
| 201.966523
| 199.896022
| 196.984821
| 183.964493
| 199.589082
| 202.489427
| 203.086997
| 202.56661
| 202.945653
| 202.490266
| 192.786357
| 197.992953
| 196.865154
| 195.526469
| 197.021344
| 204.367864
| 203.047653
| 203.587273
| 213.002091
| -1.038074
| -0.487517
| 18.697975
| 26.060023
| 24.823917
| 200.695103
| 204.00372
| 201.18735
| 206.05898
| 46.432417
| 191.715364
| 213.497291
| 73.941551
| 38.328047
| 24.727074
| -26.058449
| 3,012,293,100
| 0.002404
| 155
| 82.309338
| 204.756186
| 6.292871
| 217.341929
| 192.170443
| 5.742516
| 202.177887
| 213.662918
| 190.692856
| 216.292076
| 191.715364
| 204.00372
| 197.737091
| 195.595395
| 192.935083
| 200.397403
| 202.5391
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 0
| 0.014996
| 42,311,800
| 0
|
MSFT
| 2020-11-05T00:00:00
| 214.448074
| 215.245209
| 212.392815
| 213.247572
| 36,080,100
| 201.47977
| 205.36652
| 204.356946
| 203.566732
| 202.728544
| 201.078738
| 182.7476
| 203.6149
| 203.49877
| 203.390263
| 203.343611
| 203.318858
| 202.455996
| 200.278971
| 197.330628
| 184.267812
| 202.093634
| 203.412464
| 203.895241
| 202.994941
| 203.258123
| 202.760746
| 193.10455
| 206.010067
| 203.49401
| 200.156127
| 197.868906
| 204.271788
| 203.144465
| 203.41229
| 212.887011
| 0.081307
| -0.373752
| 18.414446
| 30.423476
| 22.612098
| 203.480287
| 204.00372
| 201.18735
| 206.05898
| 53.442049
| 191.715364
| 215.245209
| 96.612238
| 66.860085
| 86.265365
| -3.387762
| 3,048,373,200
| 0.009619
| 156
| 82.398401
| 205.36652
| 6.619599
| 218.605718
| 192.127322
| 6.069056
| 203.346476
| 215.484589
| 191.208364
| 216.292076
| 191.715364
| 204.00372
| 207.168188
| 204.661535
| 201.501811
| 210.327912
| 212.834565
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 0
| 0.053651
| 36,080,100
| 0
|
MSFT
| 2020-11-06T00:00:00
| 214.861069
| 215.475725
| 209.396381
| 213.458876
| 25,231,900
| 202.19911
| 205.746359
| 205.03038
| 203.511797
| 203.006016
| 201.366364
| 183.035637
| 205.864134
| 205.564642
| 205.155002
| 204.390652
| 204.20672
| 202.942469
| 200.66271
| 197.677766
| 184.572223
| 204.526598
| 204.316707
| 204.703251
| 203.437856
| 203.5774
| 203.033663
| 193.424087
| 213.622438
| 210.497007
| 205.864027
| 199.794795
| 204.581588
| 203.480936
| 203.390021
| 212.813374
| 0.990335
| -0.100935
| 17.593469
| 28.207098
| 24.555519
| 203.595545
| 204.00372
| 201.559513
| 206.05898
| 59.953875
| 191.715364
| 215.475725
| 97.413101
| 89.322297
| 74.451063
| -2.586899
| 3,073,605,100
| 0.000221
| 157
| 82.460809
| 205.746359
| 6.944222
| 219.634803
| 191.857916
| 5.914706
| 204.443104
| 216.272516
| 192.613692
| 216.292076
| 191.715364
| 204.00372
| 214.0287
| 212.81219
| 211.176306
| 215.664584
| 216.881094
| 210.491972
| 206.903772
| 204.00372
| 201.103668
| 196.97478
| 191.715364
| 216.292076
| 0
| 0.086433
| 25,231,900
| 0
|
MSFT
| 2020-11-09T00:00:00
| 209.742126
| 219.086831
| 209.252327
| 215.55256
| 44,395,000
| 202.997206
| 205.60182
| 205.338094
| 203.309729
| 203.231076
| 201.582871
| 183.311227
| 206.639733
| 206.324185
| 205.860714
| 204.87715
| 204.632521
| 203.209122
| 200.901642
| 197.916664
| 184.82267
| 205.898055
| 204.697256
| 205.065693
| 203.682183
| 203.754666
| 203.19952
| 193.689824
| 216.884586
| 214.534387
| 210.115034
| 201.971993
| 205.044035
| 203.935559
| 203.458534
| 212.758153
| 1.282901
| 0.175832
| 17.370698
| 29.165697
| 21.790023
| 205.401098
| 205.401098
| 202.236594
| 206.05898
| 53.553801
| 191.715364
| 219.086831
| 65.859687
| 86.628342
| 71.582068
| -34.140313
| 3,029,210,100
| -0.084617
| 156
| 82.566232
| 205.60182
| 6.822355
| 219.24653
| 191.957111
| 6.323562
| 204.947773
| 217.594898
| 192.300649
| 219.086831
| 191.715364
| 205.401098
| 213.244392
| 211.013058
| 207.165047
| 217.092402
| 219.323736
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| 0.01403
| 0
| 44,395,000
|
MSFT
| 2020-11-10T00:00:00
| 202.654343
| 207.926953
| 201.415431
| 206.00615
| 44,045,100
| 202.782074
| 205.032781
| 205.534016
| 203.030828
| 203.329057
| 201.739711
| 183.536229
| 205.842655
| 205.656941
| 205.367426
| 204.675076
| 204.480353
| 203.187366
| 200.947766
| 198.010479
| 185.000099
| 205.835716
| 204.416544
| 204.85925
| 203.656481
| 203.739489
| 203.220737
| 193.882292
| 214.030211
| 213.868536
| 211.453017
| 203.574155
| 205.394193
| 204.344463
| 203.535621
| 212.692447
| 0.932092
| 0.327084
| 16.399678
| 26.449585
| 28.525681
| 205.401098
| 205.401098
| 202.236594
| 206.05898
| 46.833761
| 191.715364
| 219.086831
| 39.964897
| 67.745895
| -15.233027
| -60.035103
| 2,985,165,000
| -0.126644
| 155
| 82.664832
| 205.032781
| 6.551162
| 218.135106
| 191.930457
| 6.657646
| 204.729351
| 218.044642
| 191.41406
| 219.086831
| 191.715364
| 205.401098
| 212.693761
| 206.300692
| 202.859257
| 216.135196
| 222.528265
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.047945
| 0
| 44,045,100
|
MSFT
| 2020-11-11T00:00:00
| 207.97496
| 209.405949
| 203.797208
| 203.979686
| 29,440,800
| 204.114149
| 204.825813
| 205.792172
| 202.824917
| 203.521357
| 201.897828
| 183.775543
| 206.269116
| 206.078399
| 205.768585
| 204.975066
| 204.749169
| 203.375115
| 201.132692
| 198.207796
| 185.228705
| 206.779878
| 204.696752
| 205.047015
| 203.850369
| 203.86175
| 203.344208
| 194.125464
| 210.082707
| 211.551709
| 211.749822
| 204.998983
| 205.747954
| 204.785358
| 203.682708
| 212.638671
| 1.071057
| 0.475879
| 15.265363
| 26.107878
| 26.380437
| 205.401098
| 205.401098
| 202.236594
| 206.05898
| 51.271031
| 191.715364
| 219.086831
| 59.403452
| 55.076012
| 25.451713
| -40.596548
| 3,014,605,800
| -0.091004
| 156
| 82.733567
| 204.825813
| 6.378782
| 217.583377
| 192.068249
| 6.840807
| 205.038457
| 218.72007
| 191.356844
| 219.086831
| 191.715364
| 205.401098
| 203.998909
| 200.070865
| 197.487387
| 206.582387
| 210.510431
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| -0.000694
| 29,440,800
| 0
|
MSFT
| 2020-11-12T00:00:00
| 206.908936
| 210.433608
| 205.967746
| 208.608851
| 21,593,900
| 205.143701
| 204.623169
| 205.978873
| 202.513555
| 203.673383
| 202.032447
| 183.986944
| 206.39708
| 206.229406
| 205.944024
| 205.150872
| 204.915305
| 203.513696
| 201.284699
| 198.380096
| 185.444428
| 207.28802
| 204.895144
| 205.13292
| 204.010527
| 203.950896
| 203.443437
| 194.355647
| 206.983416
| 208.847344
| 211.230759
| 206.135822
| 206.016446
| 205.206546
| 203.875156
| 212.59247
| 1.082687
| 0.597241
| 14.302646
| 25.950435
| 25.039088
| 205.64118
| 205.401098
| 203.038522
| 206.05898
| 49.392954
| 191.715364
| 219.086831
| 55.508795
| 51.625715
| 37.797164
| -44.491205
| 2,993,011,900
| -0.135101
| 155
| 82.783505
| 204.623169
| 6.236378
| 217.095925
| 192.150412
| 6.945765
| 205.216598
| 219.108127
| 191.325068
| 219.086831
| 191.715364
| 205.401098
| 207.059372
| 204.712796
| 201.450631
| 210.321537
| 212.668114
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.060291
| 0
| 21,593,900
|
MSFT
| 2020-11-13T00:00:00
| 207.936554
| 208.810523
| 205.679619
| 207.7925
| 18,621,100
| 206.492105
| 204.471906
| 206.005764
| 202.498381
| 203.841155
| 202.216336
| 184.215633
| 206.704975
| 206.539796
| 206.250567
| 205.404116
| 205.147709
| 203.687142
| 201.459747
| 198.569332
| 185.668231
| 207.795812
| 205.210705
| 205.283511
| 204.223193
| 204.063085
| 203.56035
| 194.593951
| 206.162446
| 207.215599
| 210.35877
| 207.193652
| 206.195911
| 205.600084
| 204.115214
| 212.558471
| 1.161437
| 0.71008
| 13.358667
| 24.991048
| 24.453617
| 207.081805
| 205.401098
| 203.585952
| 206.05898
| 55.359219
| 191.715364
| 219.086831
| 59.263137
| 58.058461
| 39.146722
| -40.736863
| 3,011,633,000
| -0.091596
| 156
| 82.826892
| 204.471906
| 6.10995
| 216.691805
| 192.252006
| 6.604136
| 205.475641
| 218.683914
| 192.267368
| 219.086831
| 191.715364
| 205.401098
| 207.770096
| 205.106585
| 203.304235
| 209.572447
| 212.235958
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| -0.010945
| 18,621,100
| 0
|
MSFT
| 2020-11-16T00:00:00
| 208.628052
| 209.117866
| 206.025371
| 206.361503
| 24,953,300
| 207.923108
| 204.616446
| 205.84557
| 202.555621
| 204.003967
| 202.383188
| 184.428007
| 207.08959
| 206.919479
| 206.616334
| 205.697201
| 205.415427
| 203.880903
| 201.648387
| 198.768515
| 185.896687
| 208.184166
| 205.606528
| 205.485225
| 204.463572
| 204.189056
| 203.687315
| 194.836861
| 206.859983
| 206.850063
| 209.330806
| 208.237079
| 206.318409
| 205.954541
| 204.393801
| 212.537718
| 1.265061
| 0.821076
| 12.537523
| 24.421494
| 23.528356
| 210.251131
| 205.401098
| 203.182572
| 206.05898
| 53.458448
| 191.715364
| 219.086831
| 61.789482
| 58.853805
| 46.434431
| -38.210518
| 3,036,586,300
| -0.025674
| 157
| 82.885308
| 204.616446
| 6.175303
| 216.967051
| 192.265841
| 6.510153
| 205.775871
| 218.796177
| 192.755565
| 219.086831
| 191.715364
| 205.401098
| 207.475565
| 206.140608
| 204.344661
| 209.271512
| 210.606469
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| 0.031301
| 24,953,300
| 0
|
MSFT
| 2020-11-17T00:00:00
| 205.967758
| 209.060238
| 205.602801
| 207.542816
| 24,154,100
| 208.694313
| 204.607324
| 205.522875
| 202.782276
| 203.984019
| 202.561856
| 184.599734
| 206.865224
| 206.746439
| 206.516553
| 205.721797
| 205.457914
| 203.96274
| 201.762055
| 198.911074
| 186.096399
| 207.828648
| 205.735225
| 205.494625
| 204.597382
| 204.240735
| 203.758297
| 195.051187
| 207.050827
| 206.82698
| 208.101138
| 209.000906
| 206.351035
| 206.221113
| 204.664396
| 212.518706
| 1.119615
| 0.880784
| 11.691513
| 23.35741
| 23.035723
| 210.251131
| 205.401098
| 203.794824
| 206.05898
| 61.841585
| 191.715364
| 219.086831
| 52.07026
| 57.707626
| 31.252335
| -47.92974
| 3,012,432,200
| -0.046187
| 156
| 82.940605
| 204.607324
| 6.173052
| 216.953428
| 192.26122
| 5.992221
| 205.794146
| 217.778589
| 193.809703
| 219.086831
| 191.715364
| 205.401098
| 207.923763
| 206.72966
| 204.831268
| 209.822155
| 211.016258
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.032736
| 0
| 24,154,100
|
MSFT
| 2020-11-18T00:00:00
| 203.252304
| 207.190627
| 203.107858
| 205.72699
| 28,372,800
| 208.237418
| 204.455226
| 205.168395
| 202.788857
| 203.969382
| 202.693154
| 184.758932
| 206.14264
| 206.111142
| 206.014361
| 205.497298
| 205.288252
| 203.93488
| 201.801272
| 198.997039
| 186.267104
| 206.839192
| 205.606175
| 205.319965
| 204.615814
| 204.221479
| 203.771969
| 195.236785
| 205.933461
| 205.951734
| 206.621375
| 209.164869
| 206.276608
| 206.37401
| 204.884922
| 212.487451
| 0.776284
| 0.859884
| 11.296115
| 22.131122
| 25.034613
| 210.251131
| 205.401098
| 204.443113
| 206.05898
| 56.84045
| 191.715364
| 219.086831
| 42.149513
| 52.003085
| -1.622885
| -57.850487
| 2,984,059,400
| -0.083318
| 155
| 83.004065
| 204.455226
| 6.166772
| 216.78877
| 192.121682
| 5.9628
| 205.552066
| 217.477665
| 193.626466
| 219.086831
| 191.715364
| 205.401098
| 206.876932
| 204.693627
| 203.419495
| 208.151064
| 210.33437
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.087323
| 0
| 28,372,800
|
MSFT
| 2020-11-19T00:00:00
| 204.542587
| 205.129967
| 202.144921
| 203.541161
| 24,792,700
| 207.246869
| 204.363319
| 204.911625
| 202.934957
| 203.976419
| 202.78878
| 184.906811
| 205.822629
| 205.82595
| 205.787934
| 205.410506
| 205.230893
| 203.958712
| 201.873412
| 199.106852
| 186.44895
| 206.167404
| 205.614495
| 205.271826
| 204.684588
| 204.236563
| 203.808591
| 195.433637
| 204.594701
| 204.976354
| 205.470111
| 208.892626
| 206.176099
| 206.466838
| 205.072585
| 212.447376
| 0.601375
| 0.808182
| 11.113265
| 21.252585
| 25.321387
| 210.251131
| 205.401098
| 204.443113
| 206.05898
| 60.58635
| 192.19553
| 219.086831
| 45.914689
| 46.711488
| -8.865949
| -54.085311
| 3,008,852,100
| -0.075623
| 156
| 83.060057
| 204.363319
| 6.15024
| 216.6638
| 192.062839
| 5.826156
| 205.455925
| 217.108237
| 193.803612
| 219.086831
| 191.715364
| 205.401098
| 204.51693
| 201.843232
| 200.434161
| 205.926001
| 208.599699
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| -0.033559
| 24,792,700
| 0
|
MSFT
| 2020-11-20T00:00:00
| 202.587891
| 205.380341
| 202.212354
| 204.330766
| 22,843,100
| 206.019551
| 204.109331
| 204.576668
| 203.0677
| 203.913834
| 202.853457
| 185.043678
| 205.175682
| 205.237212
| 205.29562
| 205.153905
| 205.027585
| 203.904954
| 201.892214
| 199.175783
| 186.609536
| 205.320317
| 205.445407
| 205.093077
| 204.670977
| 204.200023
| 203.804613
| 195.609568
| 203.101677
| 203.715859
| 204.232279
| 208.094897
| 205.996867
| 206.479171
| 205.213631
| 212.388273
| 0.301555
| 0.706857
| 10.884135
| 20.673206
| 24.222403
| 205.924519
| 205.401098
| 204.443113
| 206.05898
| 58.35741
| 195.07678
| 219.086831
| 31.283194
| 39.782465
| -14.558953
| -68.716806
| 2,986,009,000
| -0.131061
| 155
| 83.110772
| 204.109331
| 6.111365
| 216.332061
| 191.8866
| 5.698464
| 205.182779
| 216.579707
| 193.78585
| 219.086831
| 191.715364
| 205.401098
| 203.939158
| 202.74835
| 200.954113
| 205.733395
| 206.924204
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.087423
| 0
| 22,843,100
|
MSFT
| 2020-11-23T00:00:00
| 202.318283
| 204.417433
| 200.4406
| 203.127129
| 25,683,500
| 205.277167
| 204.137186
| 204.43991
| 203.168544
| 203.89709
| 202.900493
| 185.156282
| 204.604202
| 204.706498
| 204.837568
| 204.896121
| 204.819178
| 203.842732
| 201.903426
| 199.238011
| 186.765842
| 204.647359
| 205.274831
| 204.919355
| 204.641589
| 204.158035
| 203.794016
| 195.781455
| 202.020636
| 202.559602
| 203.091609
| 206.963791
| 205.764139
| 206.410999
| 205.315095
| 212.307273
| 0.041709
| 0.573827
| 11.033308
| 19.52746
| 25.349099
| 205.437104
| 205.401098
| 204.443113
| 206.05898
| 54.434335
| 200.4406
| 219.086831
| 10.070042
| 29.089308
| -29.049095
| -89.929958
| 2,960,325,500
| -0.104994
| 154
| 83.167612
| 204.137186
| 6.10136
| 216.339907
| 191.934466
| 5.585326
| 204.90997
| 216.080622
| 193.739317
| 219.086831
| 191.715364
| 205.401098
| 203.393529
| 201.406716
| 200.225541
| 204.574703
| 206.561516
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 1
| -0.133039
| 0
| 25,683,500
|
MSFT
| 2020-11-24T00:00:00
| 205.929245
| 206.304782
| 201.114664
| 201.817589
| 33,979,700
| 205.604657
| 204.193365
| 204.431072
| 203.276875
| 203.982529
| 202.941099
| 185.307236
| 204.86921
| 204.928815
| 205.005518
| 204.990041
| 204.904567
| 203.924556
| 202.009369
| 199.370511
| 186.956523
| 204.765919
| 205.445503
| 205.03392
| 204.749851
| 204.211513
| 203.853991
| 195.988151
| 202.559306
| 202.616268
| 202.791894
| 206.038938
| 205.59942
| 206.343741
| 205.420943
| 212.218072
| 0.125705
| 0.484203
| 10.692729
| 20.744175
| 23.517243
| 205.437104
| 205.401098
| 204.899298
| 206.05898
| 47.626295
| 200.4406
| 219.086831
| 29.435681
| 23.596306
| 1.652631
| -70.564319
| 2,994,305,200
| -0.079223
| 155
| 83.245006
| 204.193365
| 6.113001
| 216.419368
| 191.967363
| 5.140397
| 205.007043
| 215.287836
| 194.72625
| 219.086831
| 191.715364
| 205.401098
| 202.392105
| 200.366778
| 198.415272
| 204.343611
| 206.368938
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| -0.071376
| 33,979,700
| 0
|
MSFT
| 2020-11-25T00:00:00
| 205.938797
| 207.306136
| 204.581097
| 207.132818
| 21,012,900
| 205.401041
| 204.757595
| 204.416853
| 203.457043
| 204.130307
| 203.005273
| 185.45695
| 205.083128
| 205.112448
| 205.1491
| 205.076292
| 204.984123
| 204.003546
| 202.112775
| 199.500576
| 187.145401
| 204.826672
| 205.611735
| 205.149899
| 204.85424
| 204.262993
| 203.913352
| 196.19344
| 203.921299
| 203.586502
| 203.180932
| 205.421009
| 205.50323
| 206.278838
| 205.525713
| 212.121846
| 0.190843
| 0.425531
| 10.127435
| 21.372373
| 22.594029
| 204.779233
| 205.401098
| 205.283469
| 206.05898
| 37.198831
| 200.4406
| 219.086831
| 29.486909
| 22.997544
| 18.773735
| -70.513091
| 3,015,318,100
| -0.012047
| 156
| 83.292821
| 204.757595
| 5.692519
| 216.142634
| 193.372557
| 4.80476
| 205.095782
| 214.705302
| 195.486262
| 219.086831
| 191.715364
| 205.401098
| 204.449564
| 202.594346
| 199.259446
| 207.784463
| 209.639681
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| -0.018297
| 0
| 21,012,900
|
MSFT
| 2020-11-27T00:00:00
| 207.248383
| 208.249823
| 206.10251
| 206.882485
| 14,512,200
| 205.434985
| 205.289343
| 204.451559
| 203.704509
| 204.221326
| 203.038664
| 185.617977
| 205.516179
| 205.5008
| 205.472066
| 205.273755
| 205.158297
| 204.130794
| 202.247922
| 199.653998
| 187.345431
| 205.162552
| 205.848953
| 205.367709
| 205.00292
| 204.345048
| 203.997373
| 196.41027
| 205.815562
| 205.109219
| 204.190308
| 205.188224
| 205.516679
| 206.245738
| 205.643116
| 212.026578
| 0.344171
| 0.409259
| 9.442158
| 22.045996
| 21.81199
| 204.779233
| 205.401098
| 205.982156
| 206.05898
| 38.848469
| 200.4406
| 219.086831
| 36.510235
| 31.810942
| 33.894105
| -63.489765
| 3,029,830,300
| 0.006893
| 157
| 83.326174
| 205.289343
| 5.379846
| 216.049034
| 194.529652
| 4.535594
| 205.300791
| 214.37198
| 196.229603
| 219.086831
| 191.715364
| 205.401098
| 205.94201
| 204.577884
| 203.216971
| 207.302923
| 208.667049
| 212.627165
| 208.630931
| 205.401098
| 202.171264
| 197.572858
| 191.715364
| 219.086831
| 0
| 0.027177
| 14,512,200
| 0
|
MSFT
| 2020-11-30T00:00:00
| 206.131409
| 206.795808
| 203.02118
| 206.160295
| 33,064,800
| 205.254471
| 205.873288
| 204.390109
| 203.97804
| 204.303712
| 203.046608
| 185.765606
| 205.639225
| 205.615456
| 205.573503
| 205.351723
| 205.233152
| 204.209249
| 202.350119
| 199.782263
| 187.532356
| 205.289175
| 205.929149
| 205.496928
| 205.098093
| 204.395313
| 204.058616
| 196.614384
| 206.966835
| 206.275316
| 205.131471
| 205.137809
| 205.594494
| 206.225201
| 205.757976
| 211.93051
| 0.371274
| 0.401662
| 9.460523
| 20.638808
| 25.072466
| 204.750419
| 205.401098
| 206.095006
| 206.05898
| 44.008291
| 200.4406
| 210.433608
| 56.947906
| 40.981683
| -11.898371
| -43.052094
| 2,996,765,500
| 0.030088
| 156
| 83.401415
| 205.873288
| 4.737112
| 215.347512
| 196.399064
| 4.135073
| 205.379898
| 213.650043
| 197.109752
| 219.086831
| 192.19553
| 205.64118
| 207.200239
| 206.150654
| 205.052926
| 208.297967
| 209.347552
| 212.740484
| 208.814354
| 205.64118
| 202.468007
| 197.950268
| 192.19553
| 219.086831
| 1
| -0.034079
| 0
| 33,064,800
|
MSFT
| 2020-12-01T00:00:00
| 208.192062
| 209.2609
| 205.438122
| 206.555094
| 30,904,500
| 205.210872
| 206.56699
| 204.647345
| 204.251485
| 204.411018
| 203.081388
| 185.914582
| 206.149792
| 206.08393
| 205.976359
| 205.609936
| 205.46076
| 204.365438
| 202.503855
| 199.948794
| 187.737925
| 205.823282
| 206.149985
| 205.789386
| 205.263349
| 204.497638
| 204.160506
| 196.837533
| 207.868884
| 207.429555
| 206.237763
| 205.346704
| 205.781808
| 206.253125
| 205.891649
| 211.843349
| 0.55266
| 0.431862
| 8.845843
| 23.204868
| 23.605099
| 204.85075
| 205.401098
| 206.095006
| 206.05898
| 61.029635
| 200.4406
| 210.433608
| 77.568861
| 57.009001
| 26.595981
| -22.431139
| 3,027,670,000
| 0.061551
| 157
| 83.472836
| 206.56699
| 3.897317
| 214.361624
| 198.772356
| 3.813364
| 205.647723
| 213.274452
| 198.020994
| 219.086831
| 195.07678
| 207.081805
| 205.316132
| 203.836456
| 201.541504
| 207.611085
| 209.090761
| 213.420459
| 209.914991
| 207.081805
| 204.248619
| 200.214931
| 195.07678
| 219.086831
| 0
| 0.013718
| 30,904,500
| 0
|
MSFT
| 2020-12-02T00:00:00
| 207.383224
| 207.479522
| 204.908538
| 206.911405
| 23,724,500
| 205.352419
| 207.023366
| 204.750447
| 204.415019
| 204.489911
| 203.171312
| 186.056839
| 206.396479
| 206.320165
| 206.1928
| 205.771144
| 205.608642
| 204.483783
| 202.632259
| 200.09601
| 187.933401
| 206.218255
| 206.227722
| 205.999838
| 205.386162
| 204.575854
| 204.245691
| 197.051151
| 208.196548
| 208.007407
| 207.168057
| 205.621108
| 206.027346
| 206.303675
| 206.034013
| 211.760666
| 0.623951
| 0.470279
| 8.404746
| 22.013159
| 23.221132
| 204.85075
| 205.401098
| 205.024159
| 206.05898
| 48.563193
| 200.4406
| 210.433608
| 69.474823
| 67.997197
| -10.739054
| -30.525177
| 3,003,945,500
| 0.084837
| 156
| 83.527254
| 207.023366
| 3.371832
| 213.76703
| 200.279702
| 3.565644
| 205.813009
| 212.944297
| 198.68172
| 219.086831
| 200.4406
| 209.763715
| 207.630361
| 205.999823
| 203.807584
| 209.822601
| 211.453139
| 214.68632
| 211.963971
| 209.763715
| 207.56346
| 204.430893
| 200.4406
| 219.086831
| 1
| -0.045484
| 23,724,500
| 0
|
MSFT
| 2020-12-03T00:00:00
| 206.29512
| 208.35576
| 205.726989
| 206.651394
| 25,120,900
| 205.6567
| 206.947059
| 205.216084
| 204.687983
| 204.538839
| 203.238092
| 186.207317
| 206.376207
| 206.315612
| 206.208541
| 205.818778
| 205.661448
| 204.554816
| 202.72865
| 200.218765
| 188.116105
| 206.389656
| 206.158365
| 206.118659
| 205.459891
| 204.62336
| 204.307549
| 197.252527
| 207.872805
| 207.925294
| 207.642537
| 205.846386
| 206.274636
| 206.354456
| 206.17212
| 211.678321
| 0.585895
| 0.493402
| 7.845378
| 22.49311
| 22.236542
| 204.85075
| 205.401098
| 205.240245
| 206.05898
| 48.511178
| 200.4406
| 209.2609
| 66.375526
| 71.139737
| -4.877542
| -33.624474
| 2,978,824,600
| 0.035185
| 155
| 83.584316
| 206.947059
| 3.370093
| 213.687245
| 200.206873
| 3.434423
| 205.858924
| 212.727771
| 198.990077
| 219.086831
| 200.4406
| 209.763715
| 206.590428
| 205.701334
| 204.019444
| 208.272318
| 209.161412
| 214.68632
| 211.963971
| 209.763715
| 207.56346
| 204.430893
| 200.4406
| 219.086831
| 1
| -0.095875
| 0
| 25,120,900
|
MSFT
| 2020-12-04T00:00:00
| 206.41066
| 207.392838
| 205.274411
| 206.275852
| 24,666,000
| 205.843507
| 206.545188
| 205.607974
| 204.913315
| 204.605698
| 203.308997
| 186.386224
| 206.383098
| 206.332893
| 206.239636
| 205.872585
| 205.71908
| 204.627594
| 202.825545
| 200.341377
| 188.29814
| 206.526739
| 206.107279
| 206.210549
| 205.527447
| 204.672618
| 204.370372
| 197.453555
| 207.267133
| 207.445989
| 207.660117
| 206.055633
| 206.494543
| 206.405717
| 206.302415
| 211.597055
| 0.558618
| 0.506446
| 7.3681
| 21.694798
| 22.205569
| 204.85075
| 205.401098
| 203.799647
| 206.05898
| 46.127573
| 200.4406
| 209.2609
| 67.685454
| 67.845268
| -7.717593
| -32.314546
| 3,003,490,600
| 0.009833
| 156
| 83.640347
| 206.545188
| 2.870774
| 212.286736
| 200.80364
| 3.362104
| 205.91147
| 212.635678
| 199.187263
| 219.086831
| 200.4406
| 209.763715
| 206.792623
| 205.229486
| 204.163852
| 207.858257
| 209.421394
| 214.68632
| 211.963971
| 209.763715
| 207.56346
| 204.430893
| 200.4406
| 219.086831
| 0
| -0.03848
| 24,666,000
| 0
|
MSFT
| 2020-12-07T00:00:00
| 206.343231
| 207.546876
| 205.091452
| 206.420266
| 24,620,000
| 206.219041
| 206.119296
| 206.083602
| 205.048366
| 204.609167
| 203.418701
| 186.601578
| 206.375124
| 206.334773
| 206.255574
| 205.915371
| 205.767092
| 204.694874
| 202.918116
| 200.460225
| 188.477693
| 206.617598
| 206.088045
| 206.267108
| 205.583523
| 204.718343
| 204.430456
| 197.652132
| 206.613766
| 206.928498
| 207.433841
| 206.260676
| 206.672437
| 206.453946
| 206.421741
| 211.51714
| 0.525503
| 0.510257
| 6.977601
| 20.774453
| 21.579654
| 205.187782
| 205.401098
| 203.799647
| 206.05898
| 44.011888
| 200.4406
| 209.2609
| 66.920983
| 66.993988
| 4.149107
| -33.079017
| 2,978,870,600
| -0.026506
| 155
| 83.696191
| 206.119296
| 2.100686
| 210.320668
| 201.917924
| 3.316599
| 205.952591
| 212.585788
| 199.319393
| 219.086831
| 200.4406
| 209.763715
| 206.359303
| 205.325768
| 204.240876
| 207.444195
| 208.47773
| 214.68632
| 211.963971
| 209.763715
| 207.56346
| 204.430893
| 200.4406
| 219.086831
| 1
| -0.089214
| 0
| 24,620,000
|
MSFT
| 2020-12-08T00:00:00
| 207.999481
| 208.904625
| 204.995188
| 206.035139
| 23,284,100
| 206.787161
| 206.032164
| 206.630861
| 205.185425
| 204.654697
| 203.554932
| 186.838684
| 206.699996
| 206.637447
| 206.523867
| 206.104836
| 205.938814
| 204.824466
| 203.051836
| 200.609518
| 188.67194
| 206.941314
| 206.26711
| 206.414483
| 205.699253
| 204.807562
| 204.521164
| 197.865047
| 206.732912
| 206.880835
| 207.420082
| 206.560372
| 206.841331
| 206.531864
| 206.544854
| 211.445682
| 0.625692
| 0.533344
| 6.753108
| 21.720736
| 20.116406
| 206.14104
| 205.64118
| 202.121322
| 206.05898
| 55.62059
| 200.4406
| 209.2609
| 85.69869
| 73.435042
| 71.529866
| -14.30131
| 3,002,154,700
| 0.073449
| 156
| 83.749671
| 206.032164
| 1.974883
| 209.98193
| 202.082398
| 3.348884
| 206.147533
| 212.845301
| 199.449764
| 210.433608
| 200.4406
| 205.437104
| 206.327187
| 205.107497
| 203.871763
| 207.562921
| 208.78261
| 208.075258
| 206.616279
| 205.437104
| 204.257929
| 202.579104
| 200.4406
| 210.433608
| 0
| -0.032146
| 23,284,100
| 0
|
MSFT
| 2020-12-09T00:00:00
| 203.945618
| 207.248413
| 203.377501
| 207.181016
| 32,440,600
| 206.588799
| 206.096728
| 206.858457
| 205.28328
| 204.637595
| 203.567078
| 187.045489
| 206.14912
| 206.148024
| 206.127214
| 205.908543
| 205.785491
| 204.790002
| 203.075357
| 200.675579
| 188.823917
| 206.42467
| 206.068392
| 206.207926
| 205.650633
| 204.788902
| 204.5289
| 198.035265
| 206.079703
| 206.214753
| 206.819238
| 206.624951
| 206.8692
| 206.565856
| 206.62364
| 211.365859
| 0.373672
| 0.50141
| 6.496417
| 19.994564
| 21.299212
| 206.14104
| 207.081805
| 202.013279
| 206.05898
| 51.785755
| 200.4406
| 209.2609
| 39.738081
| 64.119251
| -61.864191
| -60.261919
| 2,969,714,100
| 0.083726
| 155
| 83.821676
| 206.096728
| 1.877341
| 209.851409
| 202.342047
| 3.387399
| 205.937826
| 212.712625
| 199.163028
| 210.433608
| 200.4406
| 205.437104
| 207.299765
| 205.694905
| 203.390328
| 209.604341
| 211.209201
| 208.075258
| 206.616279
| 205.437104
| 204.257929
| 202.579104
| 200.4406
| 210.433608
| 1
| -0.083192
| 0
| 32,440,600
|
MSFT
| 2020-12-10T00:00:00
| 202.713074
| 205.178136
| 202.559004
| 203.916719
| 26,733,300
| 206.266226
| 205.833633
| 206.65413
| 205.297516
| 204.568461
| 203.594205
| 187.303409
| 205.461911
| 205.523487
| 205.601961
| 205.618046
| 205.549151
| 204.708553
| 203.065823
| 200.715925
| 188.962117
| 205.719993
| 205.746139
| 205.88905
| 205.54984
| 204.738256
| 204.511989
| 198.191162
| 204.675174
| 204.989345
| 205.659662
| 206.403563
| 206.731778
| 206.545293
| 206.648365
| 211.272975
| 0.07364
| 0.415856
| 6.502952
| 19.069722
| 21.759515
| 205.909952
| 209.763715
| 201.874021
| 206.05898
| 45.273698
| 200.4406
| 209.2609
| 25.764135
| 50.400302
| -124.604198
| -74.235865
| 2,942,980,800
| 0.008927
| 154
| 83.880341
| 205.833633
| 1.96684
| 209.767313
| 201.899954
| 3.361263
| 205.630707
| 212.353233
| 198.908182
| 210.433608
| 200.4406
| 205.437104
| 204.857177
| 202.465941
| 200.986265
| 206.336853
| 208.728089
| 208.075258
| 206.616279
| 205.437104
| 204.257929
| 202.579104
| 200.4406
| 210.433608
| 1
| -0.12642
| 0
| 26,733,300
|
MSFT
| 2020-12-11T00:00:00
| 205.351456
| 205.409243
| 201.35536
| 202.260504
| 30,979,400
| 206.076534
| 205.755759
| 206.290265
| 205.323605
| 204.474576
| 203.618974
| 187.556225
| 205.43982
| 205.492209
| 205.563422
| 205.593811
| 205.533944
| 204.733765
| 203.125971
| 200.807718
| 189.125195
| 205.553671
| 205.700217
| 205.788844
| 205.551956
| 204.758862
| 204.546787
| 198.370744
| 203.858625
| 204.248496
| 204.820902
| 206.145128
| 206.546837
| 206.523658
| 206.653122
| 211.17829
| 0.048202
| 0.342325
| 6.863257
| 17.70469
| 22.327268
| 205.30813
| 209.763715
| 202.349411
| 206.05898
| 56.895713
| 200.4406
| 209.2609
| 55.676745
| 40.392987
| -89.591918
| -44.323255
| 2,973,960,200
| 0.091546
| 155
| 83.949759
| 205.755759
| 1.952807
| 209.661374
| 201.850145
| 3.424541
| 205.604112
| 212.453194
| 198.75503
| 209.2609
| 200.4406
| 204.85075
| 203.483405
| 201.788673
| 200.864272
| 204.407805
| 206.102537
| 207.179309
| 205.891545
| 204.85075
| 203.809954
| 202.328144
| 200.4406
| 209.2609
| 0
| -0.062749
| 30,979,400
| 0
|
MSFT
| 2020-12-14T00:00:00
| 206.256607
| 208.192078
| 204.985566
| 205.197408
| 28,798,400
| 206.089053
| 205.671762
| 205.946086
| 205.488233
| 204.323227
| 203.741033
| 187.762068
| 205.603177
| 205.63119
| 205.670066
| 205.654065
| 205.589533
| 204.793485
| 203.208356
| 200.915617
| 189.295657
| 205.586412
| 205.747917
| 205.786255
| 205.588544
| 204.805757
| 204.599017
| 198.556818
| 204.0924
| 204.317284
| 204.632722
| 205.938748
| 206.372447
| 206.520716
| 206.651712
| 211.084884
| 0.099928
| 0.293846
| 6.478483
| 21.674837
| 21.044124
| 205.129992
| 209.763715
| 203.742003
| 206.05898
| 59.524903
| 201.114664
| 209.2609
| 63.120479
| 48.187119
| 53.889947
| -36.879521
| 3,002,758,600
| 0.062718
| 156
| 84.014699
| 205.671762
| 1.889159
| 209.450081
| 201.893444
| 3.369518
| 205.666254
| 212.40529
| 198.927218
| 209.2609
| 200.4406
| 204.85075
| 204.038686
| 202.66813
| 199.984804
| 206.722012
| 208.092569
| 207.179309
| 205.891545
| 204.85075
| 203.809954
| 202.328144
| 200.4406
| 209.2609
| 0
| -0.007995
| 28,798,400
| 0
|
MSFT
| 2020-12-15T00:00:00
| 206.189178
| 207.431333
| 204.369268
| 207.190604
| 27,000,600
| 205.888765
| 205.549818
| 205.803969
| 205.571031
| 204.141142
| 203.874299
| 188.00713
| 205.720377
| 205.732643
| 205.749929
| 205.702712
| 205.63566
| 204.848218
| 203.286799
| 201.020044
| 189.463752
| 205.604616
| 205.797195
| 205.804955
| 205.616032
| 204.854861
| 204.647495
| 198.740172
| 205.070394
| 204.841533
| 204.843644
| 205.778731
| 206.228872
| 206.534207
| 206.643474
| 210.991056
| 0.133937
| 0.261864
| 6.106643
| 20.465287
| 20.992936
| 205.129992
| 209.763715
| 203.799632
| 206.05898
| 50.758695
| 201.35536
| 209.2609
| 61.144698
| 59.980641
| 34.816177
| -38.855302
| 2,975,758,000
| 0.039777
| 155
| 84.075489
| 205.549818
| 1.762776
| 209.07537
| 202.024267
| 3.217514
| 205.716056
| 212.151085
| 199.281028
| 209.2609
| 200.4406
| 204.85075
| 206.478083
| 204.764089
| 203.271571
| 207.970601
| 209.684596
| 207.179309
| 205.891545
| 204.85075
| 203.809954
| 202.328144
| 200.4406
| 209.2609
| 1
| -0.061142
| 0
| 27,000,600
|
MSFT
| 2020-12-16T00:00:00
| 211.148209
| 211.947431
| 206.757314
| 206.786201
| 35,023,300
| 206.265263
| 205.808841
| 206.143723
| 205.838869
| 204.06846
| 204.032724
| 188.248132
| 206.805944
| 206.717291
| 206.580434
| 206.197757
| 206.059702
| 205.095276
| 203.493678
| 201.220602
| 189.679517
| 206.560879
| 206.330375
| 206.21605
| 205.834745
| 205.039258
| 204.791533
| 198.970431
| 207.507529
| 206.755095
| 206.061937
| 206.088964
| 206.268302
| 206.647887
| 206.684609
| 210.916033
| 0.554647
| 0.32042
| 6.853668
| 26.350734
| 18.861355
| 206.651395
| 206.194015
| 205.401098
| 206.05898
| 61.796796
| 201.35536
| 211.947431
| 92.454525
| 72.239901
| 268.168584
| -7.545475
| 3,010,781,300
| 0.119507
| 156
| 84.15745
| 205.808841
| 2.162669
| 210.13418
| 201.483502
| 3.434172
| 206.233404
| 213.101749
| 199.365059
| 211.947431
| 200.4406
| 206.194015
| 205.996593
| 204.561853
| 202.934528
| 207.623919
| 209.058659
| 209.231819
| 207.551821
| 206.194015
| 204.836209
| 202.903062
| 200.4406
| 211.947431
| 0
| -0.006276
| 35,023,300
| 0
|
MSFT
| 2020-12-17T00:00:00
| 211.283035
| 212.698523
| 209.838661
| 211.716345
| 32,515,800
| 206.764055
| 206.210378
| 206.276046
| 206.034109
| 203.975293
| 204.210029
| 188.510255
| 207.701362
| 207.547426
| 207.303911
| 206.660055
| 206.461497
| 205.337933
| 203.698661
| 201.419858
| 189.894478
| 207.473201
| 206.851727
| 206.611382
| 206.048241
| 205.229115
| 204.935103
| 199.199634
| 210.073096
| 209.122031
| 207.772941
| 206.739825
| 206.464642
| 206.849231
| 206.770888
| 210.858455
| 0.888699
| 0.434076
| 7.729595
| 26.346227
| 17.889787
| 207.026942
| 206.569561
| 205.401098
| 206.05898
| 59.649964
| 201.35536
| 212.698523
| 87.521225
| 80.373483
| 265.313974
| -12.478775
| 3,043,297,100
| 0.167871
| 157
| 84.233529
| 206.210378
| 2.395961
| 211.002299
| 201.418456
| 3.473375
| 206.714321
| 213.661072
| 199.767571
| 212.698523
| 200.4406
| 206.569561
| 209.950984
| 207.954538
| 204.760868
| 213.144655
| 215.141101
| 209.805653
| 208.015996
| 206.569561
| 205.123126
| 203.063795
| 200.4406
| 212.698523
| 0
| 0.040666
| 0
| 32,515,800
|
MSFT
| 2020-12-21T00:00:00
| 214.335495
| 215.69321
| 209.222413
| 209.482404
| 37,181,900
| 207.970598
| 207.09482
| 206.674999
| 206.340382
| 203.890587
| 204.549616
| 189.142981
| 209.473383
| 209.21844
| 208.799647
| 207.673836
| 207.352798
| 205.884665
| 204.152436
| 201.851543
| 190.340503
| 209.452091
| 208.004251
| 207.544015
| 206.54182
| 205.677237
| 205.256875
| 199.672453
| 213.491081
| 212.746233
| 211.444827
| 208.654398
| 207.283752
| 207.475944
| 207.072565
| 210.795089
| 1.518692
| 0.753793
| 9.063842
| 29.089572
| 17.810272
| 208.524285
| 208.066905
| 205.521139
| 206.05898
| 63.726338
| 201.35536
| 215.69321
| 90.530552
| 86.175755
| 240.165318
| -9.469448
| 3,017,124,100
| 0.235927
| 157
| 84.469341
| 207.09482
| 2.918211
| 212.931241
| 201.258398
| 3.612998
| 207.764957
| 214.990953
| 200.538962
| 215.69321
| 200.4406
| 208.066905
| 210.012001
| 208.480963
| 206.478101
| 212.014864
| 213.545902
| 212.093594
| 209.866713
| 208.066905
| 206.267097
| 203.704658
| 200.4406
| 215.69321
| 0
| 0.029336
| 37,181,900
| 0
|
MSFT
| 2020-12-22T00:00:00
| 215.635422
| 217.262752
| 213.622931
| 214.431777
| 22,612,200
| 208.734192
| 207.760677
| 206.955294
| 206.400432
| 204.022179
| 204.741799
| 189.452424
| 210.705791
| 210.385164
| 209.851304
| 208.397617
| 207.989923
| 206.267047
| 204.45462
| 202.124491
| 190.592193
| 210.845695
| 208.817641
| 208.233278
| 206.906331
| 205.986312
| 205.476396
| 199.936059
| 215.110357
| 214.59221
| 213.525443
| 210.056919
| 207.960628
| 207.948529
| 207.329897
| 210.806128
| 1.9515
| 0.993335
| 10.453595
| 29.983283
| 16.675905
| 209.309056
| 208.851676
| 206.241451
| 206.05898
| 68.042043
| 201.35536
| 217.262752
| 89.769973
| 86.925337
| 261.621832
| -10.230027
| 3,039,736,300
| 0.243615
| 158
| 84.523807
| 207.760677
| 3.269173
| 214.299024
| 201.22233
| 3.638447
| 208.514525
| 215.79142
| 201.23763
| 217.262752
| 201.114664
| 209.188708
| 213.083706
| 210.474202
| 206.612909
| 216.944999
| 219.554503
| 213.451803
| 211.094183
| 209.188708
| 207.283234
| 204.570355
| 201.114664
| 217.262752
| 0
| 0.070861
| 22,612,200
| 0
|
MSFT
| 2020-12-23T00:00:00
| 212.8237
| 215.2695
| 212.611857
| 214.836191
| 18,699,600
| 209.622
| 208.105399
| 207.229532
| 206.376204
| 204.264695
| 204.795397
| 189.782633
| 211.129372
| 210.828534
| 210.308596
| 208.799988
| 208.361752
| 206.524171
| 204.674859
| 202.336357
| 190.813402
| 211.589242
| 209.299834
| 208.684694
| 207.158224
| 206.217931
| 205.636434
| 200.168609
| 215.590709
| 215.305227
| 214.8287
| 211.327274
| 208.674007
| 208.438011
| 207.623203
| 210.83287
| 2.044059
| 1.203479
| 11.383919
| 28.36699
| 17.579587
| 209.309056
| 208.851676
| 207.826114
| 204.354259
| 63.273263
| 201.35536
| 217.262752
| 72.094406
| 84.131644
| 162.113111
| -27.905594
| 3,021,036,700
| 0.172364
| 157
| 84.567848
| 208.105399
| 3.425645
| 214.956689
| 201.25411
| 3.666647
| 208.924923
| 216.258217
| 201.591629
| 217.262752
| 201.35536
| 209.309056
| 215.507035
| 213.751318
| 211.867213
| 217.391139
| 219.146856
| 213.508608
| 211.186128
| 209.309056
| 207.431984
| 204.759542
| 201.35536
| 217.262752
| 1
| 0.006011
| 0
| 18,699,600
|
MSFT
| 2020-12-24T00:00:00
| 214.489563
| 215.317671
| 212.99704
| 213.208883
| 10,550,600
| 210.799649
| 208.532938
| 207.679022
| 206.423708
| 204.418912
| 204.896792
| 190.190774
| 211.801411
| 211.494176
| 210.951822
| 209.317222
| 208.833122
| 206.836539
| 204.93314
| 202.577014
| 191.048986
| 212.474253
| 209.90785
| 209.243158
| 207.476395
| 206.487006
| 205.828398
| 200.414449
| 215.636107
| 215.512858
| 215.622429
| 212.562241
| 209.436104
| 208.951887
| 207.96262
| 210.880485
| 2.226172
| 1.408018
| 12.258773
| 27.158977
| 16.776258
| 210.81601
| 208.851676
| 207.826114
| 203.782832
| 65.451195
| 201.35536
| 217.262752
| 82.566663
| 81.477014
| 154.227796
| -17.433337
| 3,031,587,300
| 0.181021
| 158
| 84.593007
| 208.532938
| 3.666157
| 215.865251
| 201.200624
| 3.693472
| 209.454889
| 216.841832
| 202.067945
| 217.262752
| 201.35536
| 209.309056
| 213.568352
| 211.867205
| 210.91071
| 214.524848
| 216.225995
| 213.508608
| 211.186128
| 209.309056
| 207.431984
| 204.759542
| 201.35536
| 217.262752
| 0
| 0.050533
| 10,550,600
| 0
|
MSFT
| 2020-12-28T00:00:00
| 216.617615
| 217.647927
| 214.749555
| 216.126518
| 17,933,500
| 211.926265
| 209.001399
| 208.162023
| 206.536824
| 204.677312
| 205.02282
| 190.515111
| 212.764651
| 212.42571
| 211.823482
| 209.980894
| 209.431929
| 207.220111
| 205.240627
| 202.855046
| 191.3034
| 213.532065
| 210.677819
| 209.930742
| 207.876156
| 206.808025
| 206.060493
| 200.677403
| 215.938787
| 215.964255
| 216.335145
| 213.877846
| 210.262909
| 209.503706
| 208.359084
| 210.955357
| 2.513242
| 1.629063
| 13.58794
| 29.894056
| 15.792069
| 211.008598
| 209.044264
| 207.826114
| 203.782832
| 68.214461
| 201.35536
| 217.647927
| 93.67618
| 82.779083
| 176.42301
| -6.32382
| 3,049,520,800
| 0.187325
| 159
| 84.636448
| 209.001399
| 4.069761
| 217.140922
| 200.861876
| 3.743682
| 210.137053
| 217.624416
| 202.64969
| 217.647927
| 201.35536
| 209.501644
| 214.268091
| 213.218512
| 211.94746
| 215.539143
| 216.588723
| 213.802882
| 211.424167
| 209.501644
| 207.579121
| 204.84197
| 201.35536
| 217.647927
| 0
| 0.088348
| 17,933,500
| 0
|
MSFT
| 2020-12-29T00:00:00
| 215.837631
| 218.755266
| 215.288777
| 217.917533
| 17,403,200
| 212.884367
| 209.48671
| 208.692013
| 206.634341
| 204.942471
| 205.108379
| 190.947381
| 213.379247
| 213.04606
| 212.441043
| 210.513325
| 209.924676
| 207.558053
| 205.519495
| 203.112127
| 191.547522
| 214.243223
| 211.328889
| 210.521174
| 208.240894
| 207.101717
| 206.274648
| 200.929368
| 216.273311
| 216.317138
| 216.880554
| 215.073592
| 211.101317
| 210.054313
| 208.792248
| 211.051507
| 2.647293
| 1.832709
| 15.050515
| 30.026991
| 14.768025
| 212.75629
| 209.597933
| 207.826114
| 203.782832
| 64.34106
| 201.35536
| 218.755266
| 83.231894
| 86.491579
| 152.099957
| -16.768106
| 3,032,117,600
| 0.132437
| 158
| 84.678328
| 209.48671
| 4.282663
| 218.052037
| 200.921384
| 3.712043
| 210.679965
| 218.10405
| 203.25588
| 218.755266
| 201.35536
| 210.055313
| 216.338366
| 215.028804
| 213.439994
| 217.927176
| 219.236738
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 1
| 0.020237
| 0
| 17,403,200
|
MSFT
| 2020-12-30T00:00:00
| 213.459198
| 217.262728
| 213.256994
| 216.877553
| 20,272,300
| 213.611369
| 209.750067
| 209.13765
| 206.78878
| 205.158246
| 205.20723
| 191.314494
| 213.395237
| 213.121176
| 212.597683
| 210.781131
| 210.196562
| 207.78947
| 205.728435
| 203.31702
| 191.765549
| 214.347738
| 211.707221
| 210.88788
| 208.508535
| 207.325842
| 206.440011
| 201.153366
| 215.863024
| 215.886392
| 216.715696
| 215.909234
| 211.855206
| 210.556821
| 209.226687
| 211.15767
| 2.532418
| 1.972651
| 15.606882
| 27.784843
| 17.452737
| 213.382202
| 209.597933
| 205.662808
| 203.782832
| 68.543385
| 201.35536
| 218.755266
| 69.562664
| 82.156913
| 97.853469
| -30.437336
| 3,011,845,300
| 0.076368
| 157
| 84.726194
| 209.750067
| 4.360108
| 218.470283
| 201.029851
| 3.668025
| 210.944654
| 218.280704
| 203.608604
| 218.755266
| 201.35536
| 210.055313
| 216.627225
| 214.499183
| 213.160736
| 217.965672
| 220.093714
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 1
| -0.038099
| 0
| 20,272,300
|
MSFT
| 2020-12-31T00:00:00
| 214.171799
| 214.730292
| 211.533403
| 213.478498
| 20,942,100
| 213.913728
| 210.089496
| 209.467352
| 206.949212
| 205.340367
| 205.353735
| 191.714645
| 213.55055
| 213.312198
| 212.839854
| 211.089374
| 210.502349
| 208.039758
| 205.950628
| 203.531966
| 191.988496
| 214.449634
| 212.128338
| 211.275122
| 208.798065
| 207.56304
| 206.617527
| 201.380802
| 215.095253
| 215.281287
| 216.149795
| 216.486891
| 212.529625
| 211.029598
| 209.661543
| 211.274141
| 2.470402
| 2.072201
| 15.500073
| 26.109219
| 19.651649
| 213.382202
| 209.934965
| 205.419101
| 203.782832
| 72.796829
| 201.35536
| 218.755266
| 73.658092
| 75.484217
| 64.966515
| -26.341908
| 3,032,787,400
| 0.061353
| 158
| 84.775879
| 210.089496
| 4.429838
| 218.949172
| 201.22982
| 3.709293
| 211.252001
| 218.670588
| 203.833415
| 218.755266
| 201.35536
| 210.055313
| 214.65964
| 212.056552
| 210.653906
| 216.062286
| 218.665374
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 0
| 0.012215
| 20,942,100
| 0
|
MSFT
| 2021-01-04T00:00:00
| 209.617203
| 214.730285
| 206.844
| 214.277713
| 37,130,100
| 213.747145
| 210.2556
| 209.614488
| 207.01567
| 205.509525
| 205.501352
| 192.080988
| 212.76388
| 212.640381
| 212.344062
| 210.95554
| 210.434261
| 208.101618
| 206.047117
| 203.652465
| 192.163906
| 213.668447
| 212.083358
| 211.286649
| 208.902693
| 207.675589
| 206.701952
| 201.558937
| 212.933401
| 213.569057
| 214.668623
| 216.44521
| 212.997723
| 211.393845
| 210.044539
| 211.379646
| 2.030331
| 2.063827
| 14.789442
| 22.503812
| 25.149144
| 212.799633
| 210.055313
| 205.419101
| 203.782832
| 57.885369
| 204.369268
| 218.755266
| 36.479463
| 59.900073
| 3.697793
| -63.520537
| 2,995,657,300
| 0.065898
| 157
| 84.860777
| 210.2556
| 4.341475
| 218.938551
| 201.572649
| 3.983036
| 211.096306
| 219.062379
| 203.130234
| 218.755266
| 201.35536
| 210.055313
| 213.478498
| 212.226704
| 210.281609
| 215.423593
| 216.675386
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 1
| -0.044828
| 0
| 37,130,100
|
MSFT
| 2021-01-05T00:00:00
| 209.819397
| 210.416415
| 207.700985
| 209.203131
| 23,823,000
| 213.680702
| 210.426037
| 209.717328
| 207.084444
| 205.708782
| 205.595327
| 192.473947
| 212.174984
| 212.127475
| 211.955652
| 210.852254
| 210.386964
| 208.168982
| 206.146388
| 203.774583
| 192.339583
| 212.954311
| 212.041815
| 211.302412
| 209.012643
| 207.789006
| 206.787458
| 201.735439
| 210.712918
| 211.565812
| 212.966598
| 215.920281
| 213.299415
| 211.671468
| 210.380296
| 211.473732
| 1.678539
| 1.986769
| 14.12957
| 21.407637
| 23.924112
| 212.799633
| 210.055313
| 205.090165
| 203.782832
| 56.761658
| 204.369268
| 218.755266
| 37.884956
| 49.340837
| -19.224943
| -62.115044
| 3,019,480,300
| 0.086956
| 158
| 84.915277
| 210.426037
| 4.248501
| 218.92304
| 201.929034
| 3.947959
| 210.974696
| 218.870614
| 203.078778
| 218.755266
| 201.35536
| 210.055313
| 210.397162
| 206.06404
| 202.510877
| 213.950325
| 218.283447
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 0
| 0.006624
| 23,823,000
| 0
|
MSFT
| 2021-01-06T00:00:00
| 204.378922
| 208.461691
| 204.08042
| 204.301886
| 35,930,700
| 212.685045
| 210.327821
| 209.647229
| 207.018669
| 205.867769
| 205.639591
| 192.846248
| 210.615771
| 210.718647
| 210.790001
| 210.26377
| 209.924807
| 208.020352
| 206.099876
| 203.78655
| 192.459377
| 211.263078
| 211.465899
| 210.891765
| 208.906544
| 207.75401
| 206.763371
| 201.853896
| 207.478482
| 208.541125
| 210.314762
| 214.679608
| 213.301559
| 211.781716
| 210.61182
| 211.534188
| 0.949791
| 1.779374
| 14.418604
| 19.271098
| 27.832701
| 211.417843
| 210.055313
| 205.090165
| 203.782832
| 47.146378
| 204.08042
| 218.755266
| 2.034104
| 25.466174
| -81.553569
| -97.965896
| 2,983,549,600
| 0.029188
| 157
| 84.993808
| 210.327821
| 4.368854
| 219.06553
| 201.590113
| 4.139167
| 210.346527
| 218.624861
| 202.068193
| 218.755266
| 201.35536
| 210.055313
| 209.312266
| 208.208116
| 206.596835
| 210.923546
| 212.027696
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 1
| -0.049417
| 35,930,700
| 0
|
MSFT
| 2021-01-07T00:00:00
| 210.194931
| 211.205996
| 205.784789
| 206.102538
| 27,694,500
| 212.140996
| 210.437594
| 209.727344
| 207.187344
| 206.076771
| 205.7401
| 193.188585
| 210.531603
| 210.623426
| 210.698452
| 210.257512
| 209.945586
| 208.10563
| 206.20764
| 203.913449
| 192.635851
| 210.81033
| 211.453243
| 210.933896
| 209.031103
| 207.867883
| 206.853575
| 202.02652
| 206.30183
| 207.138193
| 208.590335
| 213.449514
| 213.226947
| 211.85267
| 210.813639
| 211.585035
| 0.831966
| 1.589892
| 13.856577
| 21.643371
| 24.677493
| 211.417843
| 210.055313
| 205.075758
| 203.782832
| 48.536821
| 204.08042
| 218.755266
| 41.666612
| 27.195224
| -23.379475
| -58.333388
| 3,011,244,100
| 0.037536
| 158
| 85.057213
| 210.437594
| 4.334721
| 219.107037
| 201.768151
| 4.215511
| 210.332089
| 218.763112
| 201.901066
| 218.755266
| 201.35536
| 210.055313
| 205.640344
| 202.818997
| 201.259073
| 207.200268
| 210.021615
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 0
| 0.002915
| 27,694,500
| 0
|
MSFT
| 2021-01-08T00:00:00
| 211.475632
| 212.400038
| 208.981683
| 210.570488
| 22,956,200
| 212.006189
| 210.814095
| 209.89104
| 207.320744
| 206.240359
| 205.840193
| 193.544108
| 210.720409
| 210.778372
| 210.818018
| 210.36825
| 210.063281
| 208.237787
| 206.346271
| 204.063195
| 192.823311
| 210.689355
| 211.552104
| 211.06838
| 209.199271
| 208.009958
| 206.96715
| 202.20848
| 207.202872
| 207.31221
| 207.980321
| 212.397536
| 213.147129
| 211.918007
| 211.003735
| 211.631735
| 0.832336
| 1.438381
| 12.999328
| 22.408786
| 23.255907
| 211.417843
| 210.055313
| 205.125924
| 203.782832
| 50.28557
| 204.08042
| 218.755266
| 50.393796
| 31.364837
| 4.344906
| -49.606204
| 3,034,200,300
| 0.098186
| 159
| 85.110259
| 210.814095
| 4.059447
| 218.932989
| 202.6952
| 4.255404
| 210.440998
| 218.951805
| 201.93019
| 218.755266
| 201.35536
| 210.055313
| 209.061905
| 206.917814
| 203.640698
| 212.339022
| 214.483112
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 0
| 0.047644
| 22,956,200
| 0
|
MSFT
| 2021-01-11T00:00:00
| 209.424622
| 210.791961
| 208.692796
| 210.368275
| 23,031,300
| 211.499695
| 211.149672
| 210.01622
| 207.616152
| 206.464062
| 205.908184
| 193.845474
| 210.461251
| 210.532236
| 210.603649
| 210.282465
| 210.014154
| 208.284329
| 206.427281
| 204.169362
| 192.988498
| 210.219979
| 211.419773
| 211.032501
| 209.281776
| 208.093754
| 207.038129
| 202.366496
| 208.613658
| 208.170037
| 207.930331
| 211.437821
| 213.023887
| 211.953011
| 211.160903
| 211.666245
| 0.659528
| 1.28261
| 12.282884
| 21.331459
| 22.636932
| 211.417843
| 210.055313
| 205.125924
| 203.845271
| 48.485693
| 204.08042
| 218.755266
| 36.41743
| 42.825946
| -24.64274
| -63.58257
| 3,011,169,000
| 0.128843
| 158
| 85.16257
| 211.149672
| 3.606682
| 218.363036
| 203.936308
| 4.201756
| 210.3442
| 218.747713
| 201.940688
| 218.755266
| 201.35536
| 210.055313
| 210.952451
| 209.504864
| 207.534095
| 212.923219
| 214.370806
| 214.648888
| 212.108502
| 210.055313
| 208.002124
| 205.07894
| 201.35536
| 218.755266
| 1
| -0.014351
| 0
| 23,031,300
|
MSFT
| 2021-01-12T00:00:00
| 206.959549
| 209.04909
| 205.409268
| 208.471334
| 23,249,300
| 210.533888
| 211.230077
| 210.038176
| 207.823075
| 206.621602
| 205.963817
| 194.165137
| 209.760911
| 209.882656
| 210.043018
| 209.980382
| 209.779184
| 208.232377
| 206.441288
| 204.224613
| 193.127514
| 209.394498
| 211.020713
| 210.797373
| 209.256027
| 208.106793
| 207.058948
| 202.496984
| 208.938951
| 208.336792
| 207.574461
| 210.424237
| 212.806804
| 211.929474
| 211.261267
| 211.679294
| 0.319976
| 1.090083
| 12.463104
| 19.848662
| 26.747702
| 210.671574
| 210.055313
| 205.125924
| 205.199433
| 39.019524
| 204.08042
| 218.755266
| 19.619484
| 35.476903
| -69.811139
| -80.380516
| 2,987,919,700
| 0.069248
| 157
| 85.214285
| 211.230077
| 3.486542
| 218.20316
| 204.256993
| 4.026367
| 210.021852
| 218.074587
| 201.969118
| 218.755266
| 204.08042
| 211.417843
| 209.636459
| 208.480958
| 207.537295
| 210.580123
| 211.735624
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 1
| -0.067285
| 0
| 23,249,300
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.