Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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