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
| 2021-01-13T00:00:00
| 208.317245
| 208.721668
| 205.996614
| 206.083288
| 20,087,100
| 209.78185
| 211.333109
| 210.117136
| 208.100369
| 206.737956
| 205.98616
| 194.441285
| 209.472178
| 209.598036
| 209.777515
| 209.829188
| 209.666727
| 208.235705
| 206.490655
| 204.305655
| 193.278655
| 208.991472
| 210.743301
| 210.664993
| 209.275406
| 208.151416
| 207.105551
| 202.637801
| 208.516657
| 208.4051
| 207.408265
| 209.52377
| 212.569167
| 211.885392
| 211.328181
| 211.678571
| 0.158606
| 0.903788
| 12.630451
| 18.889026
| 25.454513
| 209.405356
| 210.055313
| 205.125924
| 205.199433
| 39.124231
| 204.08042
| 218.755266
| 28.871346
| 28.302753
| -59.45286
| -71.128654
| 3,008,006,800
| 0.107759
| 158
| 85.259429
| 211.333109
| 3.359984
| 218.053076
| 204.613141
| 3.961027
| 209.859509
| 217.781563
| 201.937455
| 218.755266
| 204.08042
| 211.417843
| 207.139302
| 205.229515
| 203.499481
| 208.869336
| 210.779124
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 0
| -0.012207
| 20,087,100
| 0
|
MSFT
| 2021-01-14T00:00:00
| 205.120361
| 209.395711
| 204.850746
| 207.903188
| 29,480,800
| 208.947966
| 211.279668
| 210.001971
| 208.316416
| 206.79094
| 205.991516
| 194.713486
| 208.601815
| 208.783913
| 209.06103
| 209.401113
| 209.317007
| 208.113535
| 206.454595
| 204.321788
| 193.396483
| 208.143929
| 210.151611
| 210.280626
| 209.158543
| 208.108847
| 207.088406
| 202.74406
| 207.039677
| 207.445213
| 206.877504
| 208.445226
| 212.226277
| 211.774826
| 211.333205
| 211.653807
| -0.224654
| 0.6781
| 13.072157
| 17.379781
| 25.435122
| 209.405352
| 210.055313
| 205.29444
| 205.199433
| 38.681405
| 204.08042
| 218.755266
| 7.086558
| 18.525796
| -76.204721
| -92.913442
| 2,978,526,000
| 0.0497
| 157
| 85.323905
| 211.279668
| 3.453308
| 218.186284
| 204.373051
| 4.069698
| 209.408162
| 217.547558
| 201.268765
| 218.755266
| 204.08042
| 211.417843
| 207.678509
| 206.63535
| 204.953455
| 209.360404
| 210.403563
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 1
| -0.065055
| 0
| 29,480,800
|
MSFT
| 2021-01-15T00:00:00
| 204.764084
| 206.555108
| 204.167081
| 205.601831
| 31,746,500
| 208.007195
| 210.960461
| 210.03471
| 208.446584
| 206.86709
| 205.986874
| 195.010658
| 207.834268
| 208.053035
| 208.399961
| 208.979565
| 208.966782
| 207.982184
| 206.410108
| 204.330546
| 193.509594
| 207.383223
| 209.531079
| 209.877712
| 209.019236
| 208.055509
| 207.064101
| 202.844066
| 205.455351
| 206.068168
| 206.186677
| 207.295599
| 211.794953
| 211.601663
| 211.280144
| 211.606099
| -0.550789
| 0.432322
| 13.652478
| 16.628013
| 25.573269
| 208.240229
| 210.055313
| 205.89111
| 205.401098
| 35.13832
| 204.08042
| 218.755266
| 4.658747
| 13.538884
| -91.268775
| -95.341253
| 2,946,779,500
| -0.024746
| 156
| 85.393052
| 210.960461
| 3.748537
| 218.457536
| 203.463386
| 4.062131
| 208.965868
| 217.09013
| 200.841607
| 218.755266
| 204.08042
| 211.417843
| 206.455606
| 203.515501
| 201.910641
| 208.060466
| 211.00057
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 1
| -0.109914
| 0
| 31,746,500
|
MSFT
| 2021-01-19T00:00:00
| 208.413544
| 208.933512
| 204.744836
| 205.823297
| 30,480,900
| 207.886829
| 210.816987
| 210.262729
| 208.458429
| 206.952587
| 205.992028
| 195.31103
| 207.950123
| 208.118582
| 208.402051
| 208.928108
| 208.924225
| 207.9991
| 206.46283
| 204.411398
| 193.657892
| 207.457105
| 209.288515
| 209.753007
| 209.01794
| 208.096205
| 207.112153
| 202.977428
| 205.387232
| 205.686529
| 205.957226
| 206.497214
| 211.378057
| 211.440556
| 211.217952
| 211.553025
| -0.508906
| 0.244076
| 13.333896
| 19.661052
| 23.641575
| 208.240229
| 210.055313
| 206.611423
| 205.401098
| 38.020244
| 204.08042
| 218.755266
| 29.527559
| 13.757621
| -55.051719
| -70.472441
| 2,977,260,400
| 0.017409
| 157
| 85.461395
| 210.816987
| 3.790224
| 218.397435
| 203.236539
| 4.135725
| 208.913266
| 217.184715
| 200.641817
| 218.755266
| 204.08042
| 211.417843
| 205.162091
| 203.769074
| 202.774063
| 206.157101
| 207.550119
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 0
| -0.047719
| 30,480,900
| 0
|
MSFT
| 2021-01-20T00:00:00
| 216.020569
| 217.416794
| 209.232008
| 209.626807
| 37,777,300
| 208.506946
| 211.093824
| 210.689493
| 208.489879
| 207.112235
| 206.028306
| 195.656268
| 209.564213
| 209.555307
| 209.57413
| 209.572877
| 209.470098
| 208.313668
| 206.714349
| 204.641282
| 193.880406
| 208.935967
| 209.784095
| 210.195917
| 209.314495
| 208.334836
| 207.310738
| 203.183493
| 208.587536
| 208.095276
| 207.574891
| 206.629242
| 211.192357
| 211.412928
| 211.230759
| 211.527306
| 0.136536
| 0.222568
| 13.87444
| 30.758029
| 20.123102
| 210.791937
| 210.055313
| 207.836834
| 205.401098
| 50.222723
| 204.08042
| 217.416794
| 89.530698
| 41.239002
| 51.265619
| -10.469302
| 3,015,037,700
| 0.017326
| 158
| 85.551226
| 211.093824
| 3.962878
| 219.01958
| 203.168068
| 4.531208
| 209.590152
| 218.652567
| 200.527737
| 218.755266
| 204.08042
| 211.417843
| 207.363964
| 205.794416
| 203.175288
| 209.983092
| 211.55264
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 0
| 0.005697
| 37,777,300
| 0
|
MSFT
| 2021-01-21T00:00:00
| 216.627197
| 217.907877
| 214.171759
| 216.367206
| 30,709,400
| 209.731773
| 211.208409
| 211.104317
| 208.525202
| 207.360261
| 206.018499
| 195.949889
| 210.976809
| 210.841105
| 210.659218
| 210.214179
| 210.020644
| 208.639688
| 206.975213
| 204.878627
| 194.106742
| 210.412376
| 210.311083
| 210.652664
| 209.633605
| 208.58523
| 207.520617
| 203.392159
| 213.245228
| 211.785993
| 210.29144
| 207.525041
| 211.221686
| 211.512186
| 211.319984
| 211.531465
| 0.68906
| 0.315866
| 14.471808
| 29.659599
| 18.868188
| 211.037479
| 211.417843
| 207.535923
| 205.401098
| 54.030879
| 204.08042
| 217.907877
| 90.738138
| 69.932132
| 82.271567
| -9.261862
| 3,045,747,100
| -0.006177
| 159
| 85.624498
| 211.208409
| 4.092553
| 219.393516
| 203.023303
| 4.511949
| 210.260347
| 219.284245
| 201.236448
| 218.755266
| 204.08042
| 211.417843
| 214.223124
| 211.029453
| 206.038338
| 219.214239
| 222.40791
| 215.292002
| 213.149475
| 211.417843
| 209.686211
| 207.220837
| 204.08042
| 218.755266
| 0
| 0.051338
| 30,709,400
| 0
|
MSFT
| 2021-01-22T00:00:00
| 217.570862
| 221.538086
| 217.42643
| 218.658962
| 30,172,700
| 210.469366
| 211.305181
| 211.559584
| 208.681776
| 207.567216
| 205.995753
| 196.256731
| 212.29562
| 212.064697
| 211.722548
| 210.882968
| 210.60143
| 208.98993
| 207.254046
| 205.129958
| 194.340216
| 211.837665
| 210.91703
| 211.15009
| 209.988337
| 208.85393
| 207.749377
| 203.607293
| 217.507841
| 215.62927
| 213.378415
| 209.022139
| 211.450742
| 211.739845
| 211.483939
| 211.56868
| 1.189374
| 0.490568
| 15.684881
| 33.249937
| 17.337685
| 212.852583
| 212.809253
| 207.446854
| 205.401098
| 54.299597
| 204.08042
| 221.538086
| 77.275176
| 85.848004
| 122.940884
| -22.724824
| 3,075,919,800
| -0.065775
| 160
| 85.696928
| 211.305181
| 4.22353
| 219.752241
| 202.858121
| 4.634378
| 210.956586
| 220.225342
| 201.687831
| 221.538086
| 204.08042
| 212.809253
| 216.235611
| 214.563345
| 212.499493
| 218.299463
| 219.97173
| 217.418077
| 214.869257
| 212.809253
| 210.749248
| 207.81636
| 204.08042
| 221.538086
| 0
| 0.090105
| 0
| 30,172,700
|
MSFT
| 2021-01-25T00:00:00
| 221.018112
| 221.258841
| 215.90503
| 220.623313
| 33,152,100
| 211.423615
| 211.714902
| 211.95438
| 209.049052
| 207.877373
| 206.03994
| 196.572975
| 214.040118
| 213.692591
| 213.152634
| 211.804345
| 211.402713
| 209.461624
| 207.616259
| 205.444575
| 194.605668
| 213.755619
| 211.842071
| 211.877669
| 210.472115
| 209.207901
| 208.046849
| 203.853675
| 220.907935
| 219.269134
| 216.671756
| 211.102458
| 211.923603
| 212.135265
| 211.751206
| 211.652017
| 1.842799
| 0.761014
| 16.334499
| 30.358753
| 18.301077
| 212.852583
| 212.809253
| 207.446854
| 205.401098
| 64.837072
| 204.08042
| 221.538086
| 97.021518
| 88.344944
| 124.012097
| -2.978482
| 3,109,071,900
| 0.023525
| 161
| 85.778496
| 211.714902
| 4.743991
| 221.202885
| 202.226919
| 4.453487
| 211.914827
| 220.821801
| 203.007853
| 221.538086
| 204.08042
| 212.809253
| 218.845126
| 216.152166
| 214.733471
| 220.263822
| 222.956781
| 217.418077
| 214.869257
| 212.809253
| 210.749248
| 207.81636
| 204.08042
| 221.538086
| 0
| 0.1228
| 33,152,100
| 0
|
MSFT
| 2021-01-26T00:00:00
| 223.714294
| 225.49568
| 221.547733
| 223.261723
| 49,169,600
| 212.852582
| 212.176138
| 212.451631
| 209.363839
| 208.173283
| 206.094378
| 196.902652
| 215.974954
| 215.514719
| 214.777505
| 212.887068
| 212.349758
| 210.020552
| 208.039891
| 205.806352
| 194.895306
| 215.990288
| 212.984871
| 212.782278
| 211.047223
| 209.624662
| 208.396837
| 204.123738
| 223.600687
| 222.542949
| 220.216508
| 213.584094
| 212.661112
| 212.71015
| 212.137315
| 211.788913
| 2.548821
| 1.118576
| 17.647821
| 35.026171
| 16.971911
| 214.831381
| 214.78805
| 206.422705
| 205.401098
| 66.980475
| 204.08042
| 225.49568
| 91.681699
| 88.659464
| 172.241108
| -8.318301
| 3,158,241,500
| 0.025066
| 162
| 85.901701
| 212.176138
| 5.4272
| 223.030539
| 201.321738
| 4.579354
| 213.038586
| 222.197293
| 203.879878
| 225.49568
| 204.08042
| 214.78805
| 219.393995
| 217.529148
| 214.040184
| 222.882959
| 224.747805
| 220.441679
| 217.315051
| 214.78805
| 212.261049
| 208.663286
| 204.08042
| 225.49568
| 0
| 0.150141
| 49,169,600
| 0
|
MSFT
| 2021-01-27T00:00:00
| 224.263138
| 231.523533
| 221.605495
| 229.174015
| 69,870,600
| 214.582941
| 212.558414
| 213.002803
| 209.710923
| 208.466906
| 206.112239
| 197.233306
| 217.63259
| 217.105341
| 216.236833
| 213.921256
| 213.266172
| 210.579085
| 208.466819
| 206.171833
| 195.187523
| 218.064934
| 214.136014
| 213.690856
| 211.631509
| 210.048079
| 208.756614
| 204.395982
| 225.6001
| 224.855092
| 223.417039
| 216.209435
| 213.595601
| 213.436096
| 212.630984
| 211.977541
| 3.116708
| 1.518202
| 19.652537
| 38.828646
| 14.465735
| 217.845307
| 217.801976
| 206.798252
| 205.401098
| 77.59956
| 204.167081
| 231.523533
| 73.460027
| 87.387748
| 186.503131
| -26.539973
| 3,228,112,100
| -0.038195
| 163
| 86.077095
| 212.558414
| 5.995971
| 224.550356
| 200.566473
| 4.877858
| 214.107591
| 223.863307
| 204.351874
| 231.523533
| 204.08042
| 217.801976
| 223.585903
| 221.676125
| 219.637956
| 225.624072
| 227.53385
| 225.046958
| 221.040264
| 217.801976
| 214.563689
| 209.953246
| 204.08042
| 231.523533
| 0
| 0.172766
| 0
| 69,870,600
|
MSFT
| 2021-01-28T00:00:00
| 230.069519
| 233.641944
| 226.371925
| 226.872645
| 49,111,200
| 216.758168
| 213.270009
| 213.632164
| 210.153582
| 208.770976
| 206.325981
| 197.553867
| 220.119976
| 219.462464
| 218.364939
| 215.38928
| 214.558737
| 211.343416
| 209.035311
| 206.645054
| 195.534607
| 220.880676
| 215.803738
| 215.00368
| 212.429885
| 210.616569
| 209.231016
| 204.72271
| 228.368378
| 227.563504
| 226.780507
| 219.271878
| 214.807836
| 214.368547
| 213.273201
| 212.235356
| 3.989303
| 2.012422
| 21.746385
| 36.705545
| 12.574756
| 218.904512
| 218.861182
| 206.798252
| 205.401098
| 77.593571
| 204.167081
| 233.641944
| 87.879757
| 84.340494
| 215.176473
| -12.120243
| 3,277,223,300
| -0.016629
| 164
| 86.205281
| 213.270009
| 7.140838
| 227.551685
| 198.988332
| 5.060125
| 215.627774
| 225.748024
| 205.507525
| 233.641944
| 204.08042
| 218.861182
| 225.797389
| 220.071244
| 215.87935
| 229.989282
| 235.715427
| 226.665424
| 222.349442
| 218.861182
| 215.372922
| 210.406586
| 204.08042
| 233.641944
| 0
| 0.191247
| 49,111,200
| 0
|
MSFT
| 2021-01-29T00:00:00
| 223.357986
| 229.193255
| 222.770607
| 227.238536
| 42,503,100
| 218.581931
| 213.764948
| 213.941067
| 210.448181
| 208.913977
| 206.501901
| 197.849565
| 220.767578
| 220.170741
| 219.1331
| 216.113708
| 215.235602
| 211.814575
| 209.412223
| 206.976004
| 195.811457
| 222.080643
| 216.764498
| 215.75182
| 212.947705
| 211.000438
| 209.568283
| 204.979468
| 228.781356
| 228.371047
| 228.37751
| 221.974814
| 216.011494
| 215.326632
| 213.966332
| 212.529268
| 4.092105
| 2.428359
| 22.63888
| 33.081251
| 16.204992
| 219.19339
| 218.861182
| 208.295595
| 205.401098
| 64.335466
| 204.167081
| 233.641944
| 65.109397
| 75.48306
| 136.994385
| -34.890603
| 3,234,720,200
| -0.040744
| 163
| 86.310867
| 213.764948
| 7.489192
| 228.743333
| 198.786563
| 5.337307
| 216.363985
| 227.0386
| 205.68937
| 233.641944
| 204.08042
| 218.861182
| 230.027796
| 226.413648
| 222.757777
| 233.683667
| 237.297815
| 226.665424
| 222.349442
| 218.861182
| 215.372922
| 210.406586
| 204.08042
| 233.641944
| 1
| 0.106092
| 0
| 42,503,100
|
MSFT
| 2021-02-01T00:00:00
| 230.762802
| 233.507118
| 223.810548
| 226.343021
| 33,314,200
| 221.181802
| 214.594498
| 214.658631
| 210.944081
| 209.137013
| 206.863179
| 198.157637
| 222.766623
| 222.09657
| 220.922285
| 217.445444
| 216.430002
| 212.557643
| 209.974081
| 207.447029
| 196.159232
| 224.295347
| 218.383341
| 217.0458
| 213.744357
| 211.575407
| 210.048697
| 205.306963
| 229.782813
| 229.541858
| 230.008037
| 224.775562
| 217.395885
| 216.404775
| 214.769108
| 212.884469
| 4.716711
| 2.886029
| 23.99883
| 34.295118
| 14.117583
| 221.436976
| 218.861182
| 209.080366
| 205.401098
| 72.798315
| 204.167081
| 233.641944
| 90.231874
| 81.073676
| 162.146
| -9.768126
| 3,268,034,400
| -0.038783
| 164
| 86.397979
| 214.594498
| 8.400096
| 231.39469
| 197.794307
| 5.863471
| 217.735301
| 229.462244
| 206.008358
| 233.641944
| 204.08042
| 218.861182
| 225.107283
| 221.021311
| 218.684635
| 227.443958
| 231.52993
| 226.665424
| 222.349442
| 218.861182
| 215.372922
| 210.406586
| 204.08042
| 233.641944
| 0
| 0.132753
| 33,314,200
| 0
|
MSFT
| 2021-02-02T00:00:00
| 230.628036
| 233.324205
| 229.838453
| 232.351665
| 25,916,300
| 223.403252
| 215.64504
| 215.30417
| 211.491596
| 209.383862
| 207.140227
| 198.457583
| 224.338906
| 223.647746
| 222.415477
| 218.643861
| 217.522159
| 213.266286
| 210.517606
| 207.906059
| 196.502205
| 226.012844
| 219.910344
| 218.274215
| 214.516277
| 212.14096
| 210.519288
| 205.630051
| 230.754649
| 230.541619
| 231.342266
| 227.464917
| 218.891665
| 217.562126
| 215.649462
| 213.292744
| 5.141573
| 3.337138
| 25.261641
| 32.73546
| 13.475549
| 223.906851
| 218.861182
| 209.080366
| 205.401098
| 76.613298
| 204.167081
| 233.641944
| 89.774652
| 81.705308
| 152.231661
| -10.225348
| 3,242,118,100
| -0.044145
| 163
| 86.46561
| 215.64504
| 9.034724
| 233.714489
| 197.575592
| 5.825643
| 218.963181
| 230.614466
| 207.311895
| 233.641944
| 204.08042
| 218.861182
| 229.360156
| 225.213194
| 219.663585
| 234.909764
| 239.056727
| 226.665424
| 222.349442
| 218.861182
| 215.372922
| 210.406586
| 204.08042
| 233.641944
| 1
| 0.054886
| 0
| 25,916,300
|
MSFT
| 2021-02-03T00:00:00
| 233.988617
| 236.001108
| 230.387305
| 230.685822
| 27,158,100
| 225.200056
| 216.853501
| 215.99901
| 212.080517
| 209.690886
| 207.507737
| 198.791243
| 226.268848
| 225.527904
| 224.19596
| 220.038839
| 218.788809
| 214.078926
| 211.135264
| 208.422545
| 196.875204
| 227.937456
| 221.657352
| 219.711481
| 215.398513
| 212.788454
| 211.05094
| 205.983594
| 232.660523
| 232.324823
| 233.037716
| 230.126348
| 220.538364
| 218.823142
| 216.615974
| 213.75958
| 5.68393
| 3.806496
| 26.747792
| 33.828357
| 12.490365
| 225.953069
| 220.040764
| 209.833843
| 205.401098
| 77.621272
| 204.167081
| 236.001108
| 93.678176
| 91.228234
| 145.30295
| -6.321824
| 3,269,276,200
| -0.052332
| 164
| 86.538064
| 216.853501
| 9.798603
| 236.450707
| 197.256295
| 6.031982
| 220.394174
| 232.458138
| 208.330211
| 236.001108
| 204.08042
| 220.040764
| 231.263565
| 229.202925
| 227.777813
| 232.688676
| 234.749316
| 228.467826
| 223.807405
| 220.040764
| 216.274123
| 210.911447
| 204.08042
| 236.001108
| 0
| 0.088034
| 27,158,100
| 0
|
MSFT
| 2021-02-04T00:00:00
| 233.035278
| 234.219675
| 231.456097
| 233.661182
| 25,296,100
| 226.840865
| 218.286319
| 216.686916
| 212.689464
| 209.985199
| 207.878582
| 199.154723
| 227.622134
| 226.892881
| 225.555856
| 221.220333
| 219.884692
| 214.822313
| 211.71158
| 208.909926
| 197.235006
| 229.362041
| 223.198473
| 221.021963
| 216.220268
| 213.40278
| 211.556435
| 206.32433
| 234.271731
| 233.613719
| 234.249743
| 232.457458
| 222.25125
| 220.127905
| 217.636164
| 214.272498
| 5.968029
| 4.238803
| 28.127789
| 32.566132
| 12.024316
| 225.953069
| 220.040764
| 210.026431
| 205.401098
| 81.558864
| 204.167081
| 236.001108
| 90.68346
| 91.378763
| 120.612824
| -9.31654
| 3,243,980,100
| -0.000902
| 163
| 86.605051
| 218.286319
| 9.972106
| 238.230532
| 198.342106
| 5.90474
| 221.598089
| 233.407569
| 209.788609
| 236.001108
| 204.167081
| 220.084094
| 233.45901
| 230.916912
| 227.845207
| 236.530715
| 239.072813
| 228.488278
| 223.84051
| 220.084094
| 216.327679
| 210.979563
| 204.167081
| 236.001108
| 1
| 0.015936
| 0
| 25,296,100
|
MSFT
| 2021-02-05T00:00:00
| 233.218262
| 234.258213
| 231.504272
| 233.247148
| 18,054,800
| 228.405605
| 219.437486
| 217.477278
| 213.307464
| 210.351613
| 208.238004
| 199.491888
| 228.74136
| 228.04295
| 226.734687
| 222.311054
| 220.910351
| 215.543722
| 212.277545
| 209.391279
| 197.593048
| 230.521568
| 224.620563
| 222.293605
| 217.025319
| 214.014176
| 212.058211
| 206.663271
| 234.99659
| 234.606242
| 235.039004
| 234.413775
| 223.994897
| 221.447319
| 218.691732
| 214.823024
| 6.137198
| 4.618482
| 29.414049
| 31.36618
| 11.561368
| 228.774421
| 220.040764
| 211.177111
| 205.401098
| 82.295061
| 204.744836
| 236.001108
| 91.096679
| 91.819438
| 103.722103
| -8.903321
| 3,262,034,900
| -0.020733
| 164
| 86.652885
| 219.437486
| 10.311985
| 240.061456
| 198.813515
| 5.930877
| 222.704772
| 234.566526
| 210.843019
| 236.001108
| 204.167081
| 220.084094
| 232.903684
| 231.587692
| 230.140105
| 234.35127
| 235.667262
| 228.488278
| 223.84051
| 220.084094
| 216.327679
| 210.979563
| 204.167081
| 236.001108
| 0
| 0.054212
| 0
| 18,054,800
|
MSFT
| 2021-02-08T00:00:00
| 233.478241
| 234.643361
| 231.879797
| 234.133017
| 22,211,900
| 229.651617
| 220.537616
| 218.249536
| 213.858444
| 210.715987
| 208.567659
| 199.840384
| 229.688736
| 229.031185
| 227.772157
| 223.326253
| 221.877112
| 216.247037
| 212.835458
| 209.868249
| 197.950115
| 231.443866
| 225.957778
| 223.524448
| 217.81633
| 214.622772
| 212.558018
| 207.001444
| 235.033781
| 234.90518
| 235.408732
| 235.923261
| 225.734367
| 222.762355
| 219.766519
| 215.402989
| 6.220538
| 4.938893
| 30.659713
| 30.669949
| 11.099544
| 228.803301
| 220.040764
| 211.490068
| 205.401098
| 80.819294
| 209.232008
| 236.001108
| 90.57545
| 90.785196
| 91.225988
| -9.42455
| 3,284,246,800
| -0.031573
| 165
| 86.711793
| 220.537616
| 10.587853
| 241.713321
| 199.361911
| 5.829083
| 223.730817
| 235.388983
| 212.072651
| 236.001108
| 204.167081
| 220.084094
| 232.993582
| 231.728952
| 230.239642
| 234.482892
| 235.747523
| 228.488278
| 223.84051
| 220.084094
| 216.327679
| 210.979563
| 204.167081
| 236.001108
| 0
| 0.086668
| 0
| 22,211,900
|
MSFT
| 2021-02-09T00:00:00
| 234.730087
| 235.683365
| 232.428718
| 232.900538
| 23,565,000
| 230.753197
| 221.802889
| 219.254052
| 214.43427
| 211.095131
| 208.945657
| 200.180188
| 230.697006
| 230.067349
| 228.842608
| 224.362965
| 222.865802
| 216.971862
| 213.411633
| 210.360563
| 198.316084
| 232.367224
| 227.309442
| 224.792183
| 218.634826
| 215.254722
| 213.076086
| 207.348605
| 235.001661
| 235.137059
| 235.858996
| 237.101491
| 227.486827
| 224.073336
| 220.859704
| 216.00941
| 6.314806
| 5.214076
| 31.958043
| 30.731886
| 10.564328
| 229.385858
| 220.040764
| 211.658584
| 205.401098
| 77.266361
| 214.171759
| 236.001108
| 94.177468
| 91.949866
| 84.184688
| -5.822532
| 3,307,811,800
| -0.005923
| 166
| 86.774771
| 221.802889
| 10.70135
| 243.20559
| 200.400189
| 5.418468
| 224.778366
| 235.615303
| 213.94143
| 236.001108
| 204.167081
| 220.084094
| 233.3338
| 232.024238
| 230.570235
| 234.787802
| 236.097364
| 228.488278
| 223.84051
| 220.084094
| 216.327679
| 210.979563
| 204.167081
| 236.001108
| 0
| 0.113984
| 23,565,000
| 0
|
MSFT
| 2021-02-10T00:00:00
| 233.815292
| 236.800323
| 231.956857
| 235.914442
| 22,186,700
| 231.708412
| 223.145676
| 220.213887
| 214.965608
| 211.460925
| 209.335059
| 200.517806
| 231.320663
| 230.748793
| 229.607636
| 225.222268
| 223.708071
| 217.632389
| 213.948571
| 210.825013
| 198.66931
| 232.923969
| 228.45348
| 225.912278
| 219.394866
| 215.852621
| 213.568554
| 207.683283
| 234.859271
| 234.980299
| 235.930353
| 237.86952
| 229.166696
| 225.352583
| 221.948893
| 216.632385
| 6.243724
| 5.420006
| 33.314823
| 30.181623
| 9.806494
| 229.785465
| 220.440372
| 211.427473
| 205.401098
| 74.82612
| 215.90503
| 236.800323
| 85.714337
| 90.155752
| 71.946906
| -14.285663
| 3,285,625,100
| -0.008565
| 165
| 86.83365
| 223.145676
| 10.422068
| 243.989813
| 202.30154
| 5.497565
| 225.639026
| 236.634156
| 214.643897
| 236.800323
| 204.167081
| 220.483702
| 234.280723
| 232.878082
| 231.026077
| 236.132729
| 237.53537
| 229.098878
| 224.334425
| 220.483702
| 216.632979
| 211.150595
| 204.167081
| 236.800323
| 1
| 0.036769
| 0
| 22,186,700
|
MSFT
| 2021-02-11T00:00:00
| 235.42334
| 236.058853
| 233.170105
| 235.702579
| 15,751,100
| 232.243794
| 224.500981
| 221.455664
| 215.551447
| 211.831001
| 209.764743
| 200.883719
| 232.141199
| 231.598711
| 230.50236
| 226.149638
| 224.609245
| 218.330073
| 214.513697
| 211.312108
| 199.035022
| 233.59941
| 229.622782
| 227.082236
| 220.19713
| 216.483211
| 214.085154
| 208.030601
| 235.074397
| 235.126938
| 236.021878
| 238.428269
| 230.799462
| 226.607922
| 223.041073
| 217.272479
| 6.245157
| 5.585036
| 34.57469
| 28.85224
| 9.374556
| 230.305436
| 220.440372
| 211.427473
| 205.401098
| 75.300169
| 215.90503
| 236.800323
| 93.410078
| 91.100628
| 65.436342
| -6.589922
| 3,301,376,200
| -0.016812
| 166
| 86.875879
| 224.500981
| 10.151205
| 244.803391
| 204.198571
| 5.353126
| 226.570865
| 237.277118
| 215.864613
| 236.800323
| 204.167081
| 220.483702
| 234.190824
| 231.581325
| 229.347357
| 236.424792
| 239.034291
| 229.098878
| 224.334425
| 220.483702
| 216.632979
| 211.150595
| 204.167081
| 236.800323
| 0
| 0.070566
| 0
| 15,751,100
|
MSFT
| 2021-02-12T00:00:00
| 235.9048
| 236.203302
| 233.728601
| 234.884097
| 16,561,100
| 233.498476
| 226.040203
| 222.484059
| 216.105701
| 212.286249
| 210.178593
| 201.215638
| 232.893919
| 232.381636
| 231.333505
| 227.036471
| 225.478134
| 219.019278
| 215.076621
| 211.799092
| 199.401886
| 234.265047
| 230.70886
| 228.193708
| 220.9953
| 217.116732
| 214.602778
| 208.37907
| 235.567439
| 235.473546
| 236.13226
| 238.839679
| 232.362165
| 227.839507
| 224.135195
| 217.925589
| 6.213517
| 5.710732
| 35.76617
| 27.953526
| 9.008492
| 233.319388
| 220.483702
| 210.736578
| 205.401098
| 73.033319
| 221.547733
| 236.800323
| 94.128715
| 91.084377
| 57.632755
| -5.871285
| 3,317,937,300
| 0.043581
| 167
| 86.920397
| 226.040203
| 9.361025
| 244.762252
| 207.318154
| 5.147475
| 227.459812
| 237.754763
| 217.164861
| 236.800323
| 204.167081
| 220.483702
| 234.884099
| 233.709346
| 231.995351
| 236.598094
| 237.772847
| 229.098878
| 224.334425
| 220.483702
| 216.632979
| 211.150595
| 204.167081
| 236.800323
| 0
| 0.09911
| 16,561,100
| 0
|
MSFT
| 2021-02-16T00:00:00
| 234.662613
| 237.002506
| 233.91154
| 235.943293
| 26,728,500
| 233.888457
| 227.53513
| 223.411538
| 216.651289
| 212.684342
| 210.533154
| 201.532843
| 233.247658
| 232.796359
| 231.845675
| 227.729756
| 226.184632
| 219.632742
| 215.592041
| 212.251835
| 199.752739
| 234.476709
| 231.530042
| 229.13052
| 221.723022
| 217.705583
| 215.08761
| 208.711876
| 235.68964
| 235.620841
| 236.107921
| 238.998707
| 233.805355
| 229.015462
| 225.204689
| 218.581838
| 6.018826
| 5.772351
| 36.995939
| 27.848859
| 8.558937
| 233.694906
| 220.584793
| 210.736578
| 205.401098
| 67.737793
| 221.605495
| 237.002506
| 84.802938
| 90.780577
| 47.462435
| -15.197062
| 3,291,208,800
| 0.047317
| 166
| 86.991592
| 227.53513
| 8.084825
| 243.704779
| 211.36548
| 5.048433
| 228.145793
| 238.242658
| 218.048928
| 237.002506
| 204.744836
| 220.873671
| 235.278901
| 234.3545
| 232.8042
| 236.829201
| 237.753602
| 229.389696
| 224.680076
| 220.873671
| 217.067266
| 211.647977
| 204.744836
| 237.002506
| 1
| 0.02302
| 0
| 26,728,500
|
MSFT
| 2021-02-17T00:00:00
| 235.685669
| 235.791834
| 232.539338
| 232.906094
| 21,653,500
| 234.39422
| 228.898736
| 224.46198
| 217.2391
| 213.231428
| 210.963541
| 201.877328
| 233.73526
| 233.321688
| 232.436443
| 228.453021
| 226.915481
| 220.262269
| 216.120821
| 212.715872
| 200.11028
| 234.803475
| 232.306283
| 230.074684
| 222.469469
| 218.310881
| 215.58568
| 209.051705
| 235.817544
| 235.730587
| 236.115643
| 239.044604
| 235.151359
| 230.1567
| 226.256542
| 219.241848
| 5.879311
| 5.793743
| 37.465831
| 26.35828
| 10.358958
| 234.229302
| 220.584793
| 210.736578
| 205.401098
| 68.226026
| 222.770607
| 237.002506
| 90.747283
| 89.892979
| 35.598692
| -9.252717
| 3,312,862,300
| 0.043684
| 167
| 87.049618
| 228.898736
| 6.903589
| 242.705913
| 215.091558
| 4.572322
| 228.863876
| 238.008521
| 219.719231
| 237.002506
| 209.232008
| 223.117257
| 235.19222
| 233.381933
| 232.101253
| 236.4729
| 238.283186
| 230.448669
| 226.394176
| 223.117257
| 219.840338
| 215.174895
| 209.232008
| 237.002506
| 0
| 0.057847
| 21,653,500
| 0
|
MSFT
| 2021-02-18T00:00:00
| 235.289963
| 235.425081
| 232.462128
| 233.369356
| 16,925,600
| 234.524355
| 229.862206
| 225.595197
| 217.816686
| 213.747115
| 211.365001
| 202.199437
| 234.046201
| 233.679556
| 232.875446
| 229.074561
| 227.559672
| 220.85159
| 216.625272
| 213.162883
| 200.460327
| 234.966337
| 232.914972
| 230.907606
| 223.177346
| 218.891369
| 216.067391
| 209.384169
| 235.71149
| 235.740958
| 236.063047
| 238.926302
| 236.375498
| 231.255121
| 227.281131
| 219.900248
| 5.671438
| 5.769282
| 37.864082
| 24.933861
| 9.928591
| 234.253389
| 220.584793
| 210.736578
| 205.401098
| 60.068321
| 222.770607
| 237.002506
| 87.966866
| 87.839029
| 27.673202
| -12.033134
| 3,295,936,700
| 0.029358
| 166
| 87.094822
| 229.862206
| 6.332732
| 242.527669
| 217.196742
| 4.132661
| 229.475884
| 237.741206
| 221.210563
| 237.002506
| 214.171759
| 225.587133
| 234.67228
| 233.552727
| 231.419784
| 236.805223
| 237.924777
| 231.61445
| 228.281161
| 225.587133
| 222.893104
| 219.057539
| 214.171759
| 237.002506
| 1
| -0.012664
| 16,925,600
| 0
|
MSFT
| 2021-02-19T00:00:00
| 232.568283
| 235.357519
| 231.805819
| 235.251354
| 25,262,600
| 234.477655
| 230.65926
| 226.565238
| 218.341187
| 214.255326
| 211.694777
| 202.498766
| 233.750617
| 233.477507
| 232.82819
| 229.392172
| 227.94495
| 221.311068
| 217.044825
| 213.547149
| 200.779809
| 234.610688
| 233.172693
| 231.443997
| 223.75584
| 219.386663
| 216.487258
| 209.686346
| 234.755558
| 234.997445
| 235.461308
| 238.466127
| 237.387306
| 232.260381
| 228.248083
| 220.544501
| 5.226828
| 5.660791
| 37.898041
| 23.431388
| 10.443807
| 234.404163
| 220.584793
| 210.363443
| 205.401098
| 70.99429
| 223.810548
| 237.002506
| 66.386923
| 81.700357
| 15.90432
| -33.613077
| 3,270,674,100
| -0.01086
| 165
| 87.161002
| 230.65926
| 5.531812
| 241.722883
| 219.595637
| 3.865003
| 229.770399
| 237.500404
| 222.040393
| 237.002506
| 215.90503
| 226.453768
| 234.39239
| 233.3597
| 231.429437
| 236.322653
| 237.355344
| 232.023502
| 228.943271
| 226.453768
| 223.964266
| 220.41989
| 215.90503
| 237.002506
| 1
| -0.072888
| 0
| 25,262,600
|
MSFT
| 2021-02-22T00:00:00
| 226.333496
| 229.634252
| 224.297063
| 229.142039
| 36,446,900
| 233.789178
| 231.097392
| 227.413763
| 218.707867
| 214.682198
| 211.946646
| 202.758417
| 232.267193
| 232.178596
| 231.829007
| 229.114111
| 227.820992
| 221.508026
| 217.289264
| 213.800344
| 201.034074
| 233.129931
| 232.760716
| 231.426171
| 224.069264
| 219.70451
| 216.777134
| 209.923508
| 231.641245
| 232.393154
| 233.442952
| 237.285674
| 238.019608
| 233.069234
| 229.091934
| 221.14747
| 4.321561
| 5.392945
| 35.30086
| 20.355214
| 20.990914
| 230.649785
| 220.584793
| 209.730334
| 205.401098
| 39.334793
| 224.297063
| 237.002506
| 16.028034
| 56.793941
| -26.054238
| -83.971966
| 3,234,227,200
| 0.021573
| 164
| 87.252287
| 231.097392
| 4.729442
| 240.556275
| 221.638508
| 3.730866
| 229.443075
| 236.904807
| 221.981343
| 237.002506
| 215.90503
| 226.453768
| 233.243874
| 231.130228
| 229.692174
| 234.681928
| 236.795574
| 232.023502
| 228.943271
| 226.453768
| 223.964266
| 220.41989
| 215.90503
| 237.002506
| 1
| -0.124016
| 0
| 36,446,900
|
MSFT
| 2021-02-23T00:00:00
| 225.136765
| 226.642371
| 220.755049
| 222.299269
| 30,228,700
| 232.955031
| 231.303324
| 228.228671
| 219.13169
| 215.040613
| 212.207485
| 203.007021
| 230.841107
| 230.898263
| 230.799431
| 228.752534
| 227.614513
| 221.65033
| 217.495777
| 214.024827
| 201.273902
| 231.556765
| 232.193037
| 231.251017
| 224.321377
| 219.97963
| 217.038324
| 210.146178
| 227.63273
| 228.941902
| 230.590384
| 235.561001
| 238.274398
| 233.687223
| 229.809628
| 221.706207
| 3.467591
| 5.007874
| 33.787524
| 18.494077
| 24.572572
| 228.878778
| 220.584793
| 209.730333
| 205.401098
| 37.421022
| 220.755049
| 237.002506
| 26.968624
| 36.461193
| -43.450896
| -73.031376
| 3,203,998,500
| -0.004083
| 163
| 87.327257
| 231.303324
| 4.341197
| 239.985717
| 222.620931
| 3.902407
| 229.03295
| 236.837763
| 221.228136
| 237.002506
| 220.755049
| 228.878778
| 226.754937
| 223.875622
| 221.417749
| 229.212811
| 232.092125
| 233.168106
| 230.795978
| 228.878778
| 226.961578
| 224.232005
| 220.755049
| 237.002506
| 1
| -0.167109
| 30,228,700
| 0
|
MSFT
| 2021-02-24T00:00:00
| 226.372162
| 226.999493
| 221.015666
| 221.990446
| 26,339,700
| 232.119238
| 231.436217
| 228.947015
| 219.604872
| 215.287958
| 212.451194
| 203.256643
| 229.947318
| 230.075335
| 230.118313
| 228.536137
| 227.518947
| 221.8355
| 217.729366
| 214.269329
| 201.523636
| 230.35988
| 231.723403
| 231.108208
| 224.605317
| 220.277828
| 217.318813
| 210.378667
| 224.691467
| 226.09783
| 227.982685
| 233.623708
| 238.236323
| 234.16152
| 230.424488
| 222.227581
| 2.85756
| 4.577811
| 32.270783
| 17.354523
| 22.337071
| 228.878778
| 220.873671
| 209.147771
| 205.64118
| 30.670854
| 220.755049
| 237.002506
| 34.572259
| 25.856305
| -40.963061
| -65.427741
| 3,230,338,200
| 0.023611
| 164
| 87.393099
| 231.436217
| 4.132309
| 239.700835
| 223.1716
| 3.928837
| 228.779541
| 236.637216
| 220.921867
| 237.002506
| 220.755049
| 228.878778
| 224.178061
| 221.713752
| 218.290739
| 227.601074
| 230.065383
| 233.168106
| 230.795978
| 228.878778
| 226.961578
| 224.232005
| 220.755049
| 237.002506
| 0
| -0.103119
| 26,339,700
| 0
|
MSFT
| 2021-02-25T00:00:00
| 221.005951
| 226.41069
| 219.934652
| 223.98821
| 39,542,200
| 230.838304
| 231.273358
| 229.146431
| 219.917962
| 215.375396
| 212.620784
| 203.469593
| 228.159045
| 228.426356
| 228.716411
| 227.851574
| 227.017948
| 221.802968
| 217.815592
| 214.402727
| 201.71749
| 228.339282
| 230.730044
| 230.497357
| 224.660262
| 220.428302
| 217.488214
| 210.555277
| 221.960199
| 223.165381
| 225.082747
| 231.262063
| 237.799838
| 234.420309
| 230.88856
| 222.69305
| 1.918977
| 4.046045
| 31.129025
| 15.690788
| 21.795942
| 228.468579
| 223.117257
| 209.147771
| 207.081805
| 25.058277
| 219.934652
| 237.002506
| 6.276705
| 22.605863
| -55.861824
| -93.723295
| 3,190,796,000
| 0.035877
| 163
| 87.488016
| 231.273358
| 4.479488
| 240.232335
| 222.314382
| 4.194013
| 228.039199
| 236.427225
| 219.651174
| 237.002506
| 219.934652
| 228.468579
| 224.795774
| 222.592054
| 218.811946
| 228.575881
| 230.779601
| 232.974493
| 230.482586
| 228.468579
| 226.454572
| 223.587173
| 219.934652
| 237.002506
| 1
| -0.147891
| 0
| 39,542,200
|
MSFT
| 2021-02-26T00:00:00
| 224.277786
| 227.163527
| 221.536795
| 223.457417
| 37,819,200
| 229.723749
| 230.983772
| 229.452454
| 220.278386
| 215.500953
| 212.883309
| 203.719109
| 227.382793
| 227.672071
| 228.033546
| 227.526684
| 226.807166
| 221.90002
| 217.98565
| 214.598273
| 201.941971
| 227.146461
| 230.063799
| 230.122846
| 224.831235
| 220.662575
| 217.719046
| 210.762324
| 221.112305
| 221.644175
| 222.949258
| 229.008981
| 237.140623
| 234.558255
| 231.252631
| 223.119777
| 1.422752
| 3.521386
| 29.81114
| 15.381087
| 19.847603
| 228.468579
| 225.587133
| 210.423625
| 209.763715
| 33.56755
| 219.934652
| 237.002506
| 25.446281
| 22.098415
| -44.150692
| -74.553719
| 3,228,615,200
| 0.033228
| 164
| 87.580893
| 230.983772
| 4.740986
| 240.465744
| 221.501799
| 4.43713
| 227.68097
| 236.555229
| 218.80671
| 237.002506
| 219.934652
| 228.468579
| 222.450431
| 218.490172
| 215.974393
| 224.96621
| 228.926469
| 232.974493
| 230.482586
| 228.468579
| 226.454572
| 223.587173
| 219.934652
| 237.002506
| 0
| -0.085432
| 37,819,200
| 0
|
MSFT
| 2021-03-01T00:00:00
| 228.678802
| 229.190322
| 225.020937
| 227.675055
| 25,324,000
| 229.001149
| 231.249812
| 229.896772
| 220.728178
| 215.753442
| 213.149605
| 204.003815
| 227.641995
| 227.855113
| 228.132816
| 227.631422
| 226.951138
| 222.165855
| 218.267048
| 214.877095
| 202.208009
| 226.956471
| 229.844278
| 230.063335
| 225.160663
| 221.009361
| 218.031828
| 211.010679
| 222.712563
| 222.475259
| 222.447794
| 227.353223
| 236.450205
| 234.674009
| 231.577184
| 223.528011
| 1.368837
| 3.090876
| 27.923209
| 17.226697
| 18.431998
| 227.863243
| 226.453768
| 211.227661
| 209.763715
| 42.344113
| 219.934652
| 237.002506
| 51.231692
| 27.651559
| -23.611154
| -48.768308
| 3,253,939,200
| 0.138615
| 165
| 87.645013
| 231.249812
| 4.429606
| 240.109025
| 222.3906
| 4.590628
| 227.776001
| 236.957256
| 218.594746
| 237.002506
| 219.934652
| 228.468579
| 224.326036
| 221.488545
| 218.699305
| 227.115277
| 229.952768
| 232.974493
| 230.482586
| 228.468579
| 226.454572
| 223.587173
| 219.934652
| 237.002506
| 0
| -0.031603
| 25,324,000
| 0
|
MSFT
| 2021-03-02T00:00:00
| 225.71582
| 229.026237
| 225.310466
| 228.74634
| 22,812,500
| 228.10647
| 230.997463
| 230.08468
| 221.01953
| 216.060928
| 213.4292
| 204.26998
| 227.25676
| 227.466151
| 227.76097
| 227.457277
| 226.856114
| 222.305069
| 218.463069
| 215.091724
| 202.441917
| 226.359138
| 229.317231
| 229.741723
| 225.356257
| 221.271529
| 218.280664
| 211.226719
| 224.593558
| 223.921189
| 222.74094
| 225.993798
| 235.68122
| 234.727459
| 231.838497
| 223.907717
| 1.074632
| 2.687627
| 26.17013
| 16.280813
| 17.419934
| 227.679866
| 226.453768
| 212.830918
| 210.989343
| 36.365114
| 219.934652
| 237.002506
| 33.871676
| 36.849883
| -31.082934
| -66.128324
| 3,231,126,700
| 0.077647
| 164
| 87.701512
| 230.997463
| 4.59932
| 240.196103
| 221.798824
| 4.623565
| 227.579794
| 236.826924
| 218.332664
| 237.002506
| 219.934652
| 228.468579
| 227.630021
| 226.069719
| 223.460636
| 230.239104
| 231.799406
| 232.974493
| 230.482586
| 228.468579
| 226.454572
| 223.587173
| 219.934652
| 237.002506
| 1
| -0.085421
| 0
| 22,812,500
|
MSFT
| 2021-03-03T00:00:00
| 219.625839
| 225.435949
| 219.336296
| 224.06546
| 34,029,500
| 226.500487
| 230.447353
| 229.921142
| 221.186386
| 216.216273
| 213.610248
| 204.493131
| 225.730576
| 226.04064
| 226.509412
| 226.745328
| 226.299939
| 222.200001
| 218.493668
| 215.181508
| 202.612902
| 224.817205
| 228.234219
| 228.937197
| 225.301602
| 221.365342
| 218.40337
| 211.379513
| 224.194921
| 223.650024
| 222.289994
| 224.45522
| 234.702384
| 234.628141
| 231.983563
| 224.237571
| 0.346074
| 2.219317
| 26.060806
| 14.78029
| 24.445321
| 227.346908
| 228.169401
| 212.830918
| 210.989343
| 31.442516
| 219.336296
| 237.002506
| 1.638965
| 28.914111
| -69.01576
| -98.361035
| 3,197,097,200
| 0.044074
| 163
| 87.78199
| 230.447353
| 5.256805
| 240.960964
| 219.933743
| 4.733283
| 226.822274
| 236.288841
| 217.355707
| 237.002506
| 219.336296
| 228.169401
| 226.684174
| 224.342112
| 222.968404
| 228.057883
| 230.399945
| 232.833281
| 230.254014
| 228.169401
| 226.084788
| 223.116865
| 219.336296
| 237.002506
| 1
| -0.131008
| 0
| 34,029,500
|
MSFT
| 2021-03-04T00:00:00
| 218.824753
| 224.383932
| 216.440871
| 218.834414
| 44,727,800
| 224.853966
| 229.68916
| 229.703607
| 221.353205
| 216.375151
| 213.776081
| 204.703917
| 224.349411
| 224.72866
| 225.327157
| 226.025276
| 225.724924
| 222.067639
| 218.502381
| 215.253652
| 202.774214
| 223.421617
| 227.127305
| 228.083628
| 225.208989
| 221.433986
| 218.506627
| 211.522116
| 221.835305
| 222.110766
| 221.144393
| 222.828818
| 233.541713
| 234.392465
| 232.024422
| 224.519057
| -0.292583
| 1.716937
| 26.513798
| 13.15463
| 25.765944
| 223.037562
| 226.721689
| 214.809715
| 212.96814
| 27.823676
| 216.440871
| 237.002506
| 11.593832
| 15.701491
| -79.191344
| -88.406168
| 3,152,369,400
| -0.005489
| 162
| 87.886978
| 229.68916
| 5.786068
| 241.261297
| 218.117023
| 5.094306
| 226.060605
| 236.249217
| 215.871994
| 237.002506
| 216.440871
| 226.721689
| 221.466028
| 217.496107
| 215.366376
| 223.59576
| 227.565681
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 1
| -0.16933
| 0
| 44,727,800
|
MSFT
| 2021-03-05T00:00:00
| 223.524979
| 225.13675
| 218.564192
| 221.517499
| 41,872,800
| 223.949635
| 229.213645
| 229.441825
| 221.536995
| 216.582996
| 213.938688
| 204.944319
| 224.184525
| 224.509809
| 225.049898
| 225.797976
| 225.555698
| 222.124789
| 218.634554
| 215.41744
| 202.980689
| 223.179983
| 226.54024
| 227.608349
| 225.294157
| 221.62214
| 218.699675
| 211.709391
| 220.470068
| 221.247623
| 220.718742
| 221.542106
| 232.380053
| 234.12235
| 232.031623
| 224.776086
| -0.414673
| 1.290615
| 26.669294
| 13.002823
| 23.466001
| 222.815597
| 226.721689
| 217.823642
| 215.982066
| 35.135729
| 216.440871
| 237.002506
| 34.453035
| 15.895277
| -57.299394
| -65.546965
| 3,194,242,200
| 0.027015
| 163
| 87.988636
| 229.213645
| 5.886521
| 240.986688
| 217.440603
| 5.38701
| 225.819117
| 236.593137
| 215.045098
| 237.002506
| 216.440871
| 226.721689
| 219.883185
| 215.382439
| 211.940125
| 223.325499
| 227.826246
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 0
| -0.101248
| 41,872,800
| 0
|
MSFT
| 2021-03-08T00:00:00
| 219.461777
| 225.233273
| 219.210847
| 223.303005
| 35,267,400
| 223.262463
| 228.525821
| 229.285977
| 221.613522
| 216.727446
| 214.006977
| 205.152237
| 223.239975
| 223.591985
| 224.190187
| 225.221958
| 225.086935
| 222.020357
| 218.656323
| 215.497526
| 203.14468
| 222.364009
| 225.611491
| 226.840653
| 225.212776
| 221.697897
| 218.809043
| 211.853843
| 219.479704
| 220.16074
| 220.271342
| 220.29034
| 231.129482
| 233.749068
| 231.973632
| 224.996701
| -0.829733
| 0.866545
| 26.778237
| 12.079956
| 21.566368
| 222.815597
| 226.721689
| 218.882847
| 217.041272
| 32.906541
| 216.440871
| 235.791834
| 15.611137
| 20.552668
| -64.338905
| -84.388863
| 3,158,974,800
| -0.038818
| 162
| 88.071575
| 228.525821
| 6.189854
| 240.905528
| 216.146114
| 5.5964
| 225.213656
| 236.406456
| 214.020857
| 237.002506
| 216.440871
| 226.721689
| 222.40864
| 219.68053
| 215.836082
| 226.253089
| 228.981199
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 1
| -0.142532
| 0
| 35,267,400
|
MSFT
| 2021-03-09T00:00:00
| 225.628937
| 227.173156
| 223.592504
| 224.760322
| 33,080,500
| 223.311681
| 228.133356
| 229.080622
| 221.869626
| 216.989595
| 214.122915
| 205.401673
| 223.717767
| 223.96234
| 224.411533
| 225.258956
| 225.128627
| 222.16187
| 218.839813
| 215.698148
| 203.368404
| 222.794277
| 225.335597
| 226.559342
| 225.370243
| 221.932147
| 219.039181
| 212.057591
| 221.012869
| 220.821288
| 220.80526
| 219.719996
| 229.979815
| 233.396118
| 231.926421
| 225.210559
| -0.653499
| 0.562536
| 26.17404
| 13.393052
| 19.400694
| 222.815597
| 226.721689
| 219.027286
| 217.041272
| 39.8638
| 216.440871
| 235.425081
| 48.398462
| 32.820878
| -25.720192
| -51.601538
| 3,192,055,300
| -0.036238
| 163
| 88.152924
| 228.133356
| 6.107615
| 240.348587
| 215.918125
| 5.914891
| 225.253207
| 237.082989
| 213.423424
| 237.002506
| 216.440871
| 226.721689
| 221.301966
| 217.370658
| 215.27954
| 223.393084
| 227.324391
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 0
| -0.077118
| 33,080,500
| 0
|
MSFT
| 2021-03-10T00:00:00
| 224.316376
| 228.73669
| 223.94962
| 228.73669
| 29,746,800
| 223.106102
| 227.61267
| 228.828156
| 222.066163
| 217.270449
| 214.244936
| 205.644164
| 223.837489
| 224.02671
| 224.396894
| 225.173267
| 225.066146
| 222.246361
| 218.983933
| 215.868806
| 203.576841
| 222.976949
| 224.972075
| 226.192862
| 225.466194
| 222.124957
| 219.241031
| 212.245797
| 222.907101
| 222.199603
| 221.510609
| 219.669284
| 228.896705
| 233.028173
| 231.87564
| 225.415996
| -0.612683
| 0.327493
| 25.083331
| 14.605236
| 18.180196
| 222.815597
| 226.721689
| 220.149079
| 217.041272
| 39.140408
| 216.440871
| 235.357519
| 41.632664
| 35.214087
| -21.295422
| -58.367336
| 3,162,308,500
| -0.095872
| 162
| 88.225295
| 227.61267
| 5.957687
| 239.528043
| 215.697297
| 6.026572
| 225.163985
| 237.217129
| 213.110841
| 237.002506
| 216.440871
| 226.721689
| 225.464866
| 223.756575
| 221.884214
| 227.337227
| 229.045518
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 1
| -0.120802
| 0
| 29,746,800
|
MSFT
| 2021-03-11T00:00:00
| 228.862198
| 230.831064
| 226.140513
| 226.767859
| 29,907,600
| 223.891727
| 227.365015
| 228.623099
| 222.311054
| 217.594711
| 214.423939
| 205.918676
| 224.842431
| 224.90589
| 225.083864
| 225.508624
| 225.35815
| 222.505805
| 219.243888
| 216.126101
| 203.828437
| 224.023512
| 225.091078
| 226.195481
| 225.732705
| 222.430003
| 219.530482
| 212.476823
| 225.788642
| 224.825613
| 223.29952
| 220.317027
| 228.035652
| 232.722359
| 231.872789
| 225.63462
| -0.211092
| 0.219776
| 23.413721
| 16.086174
| 16.645491
| 223.635968
| 226.721689
| 221.384017
| 217.041272
| 46.460214
| 216.440871
| 230.831064
| 86.317997
| 58.783041
| 12.743102
| -13.682003
| 3,192,216,100
| -0.077736
| 163
| 88.300407
| 227.365015
| 5.786776
| 238.938567
| 215.791464
| 6.238214
| 225.516195
| 237.992624
| 213.039767
| 237.002506
| 216.440871
| 226.721689
| 225.667562
| 222.598434
| 220.880492
| 227.385504
| 230.454632
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 0
| -0.057549
| 29,907,600
| 0
|
MSFT
| 2021-03-12T00:00:00
| 227.530258
| 227.597825
| 225.098117
| 225.85092
| 22,653,700
| 224.216974
| 226.970361
| 228.402898
| 222.544907
| 217.927276
| 214.589624
| 206.18538
| 225.379996
| 225.383048
| 225.460232
| 225.692409
| 225.525235
| 222.702843
| 219.46195
| 216.351926
| 204.064276
| 224.685063
| 225.106815
| 226.111416
| 225.93738
| 222.691465
| 219.790013
| 212.691863
| 228.021283
| 226.942094
| 225.226595
| 221.284627
| 227.348145
| 232.449764
| 231.895312
| 225.86239
| -0.000302
| 0.17576
| 22.162103
| 15.283394
| 17.196828
| 223.635968
| 226.721689
| 222.996917
| 218.220854
| 51.261179
| 216.440871
| 230.831064
| 77.062112
| 68.337591
| -3.82441
| -22.937888
| 3,169,562,400
| -0.055715
| 162
| 88.35671
| 226.970361
| 5.468688
| 237.907737
| 216.032986
| 5.916276
| 225.708011
| 237.540562
| 213.87546
| 237.002506
| 216.440871
| 226.721689
| 228.611259
| 226.391453
| 223.920707
| 231.082004
| 233.30181
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 1
| -0.103179
| 22,653,700
| 0
|
MSFT
| 2021-03-15T00:00:00
| 226.623016
| 226.989772
| 223.727616
| 226.767795
| 26,034,900
| 224.011395
| 226.506272
| 228.139088
| 222.808183
| 218.251339
| 214.798481
| 206.449511
| 225.6286
| 225.608496
| 225.639122
| 225.77701
| 225.60968
| 222.856575
| 219.650399
| 216.555314
| 204.288741
| 225.122525
| 225.073735
| 225.974502
| 226.097306
| 222.9203
| 220.028298
| 212.895223
| 228.857686
| 228.244303
| 226.773583
| 222.373885
| 226.776747
| 232.188909
| 231.930096
| 226.095565
| 0.092478
| 0.159104
| 21.381854
| 14.496326
| 18.167259
| 223.635968
| 226.721689
| 222.996917
| 218.220854
| 51.575866
| 216.440871
| 230.831064
| 70.757528
| 78.045879
| -10.55959
| -29.242472
| 3,143,527,500
| -0.042287
| 161
| 88.420938
| 226.506272
| 5.048258
| 236.602788
| 216.409756
| 5.76737
| 225.795154
| 237.329894
| 214.260415
| 237.002506
| 216.440871
| 226.721689
| 226.742067
| 225.886309
| 224.242359
| 228.386016
| 229.241774
| 232.14996
| 229.147962
| 226.721689
| 224.295416
| 220.841061
| 216.440871
| 237.002506
| 1
| -0.141678
| 0
| 26,034,900
|
MSFT
| 2021-03-16T00:00:00
| 229.421936
| 231.689991
| 227.713645
| 228.041787
| 28,092,200
| 224.382007
| 226.244238
| 227.976836
| 223.113186
| 218.564575
| 215.031199
| 206.718775
| 226.387267
| 226.301849
| 226.221093
| 226.108367
| 225.902931
| 223.11404
| 219.907545
| 216.810098
| 204.538822
| 226.10626
| 225.351417
| 226.073183
| 226.356669
| 223.214263
| 220.317871
| 213.123804
| 229.42246
| 229.11713
| 228.142253
| 223.606466
| 226.372227
| 231.97711
| 232.008784
| 226.344712
| 0.387391
| 0.204761
| 20.430095
| 19.882094
| 16.917096
| 224.065431
| 226.721689
| 224.407592
| 218.220854
| 53.129888
| 216.440871
| 231.689991
| 85.126648
| 77.648763
| 45.535665
| -14.873352
| 3,171,619,700
| -0.026094
| 162
| 88.491577
| 226.244238
| 4.728498
| 235.701235
| 216.787242
| 5.70188
| 226.140562
| 237.544323
| 214.736801
| 235.791834
| 216.440871
| 226.116353
| 225.780135
| 224.570497
| 222.517978
| 227.832654
| 229.042291
| 231.225007
| 228.399766
| 226.116353
| 223.832939
| 220.581978
| 216.440871
| 235.791834
| 0
| -0.073885
| 28,092,200
| 0
|
MSFT
| 2021-03-17T00:00:00
| 228.77533
| 230.232691
| 225.098172
| 227.916361
| 29,562,100
| 225.296956
| 225.898721
| 227.738646
| 223.496349
| 218.869062
| 215.25601
| 206.986818
| 226.86488
| 226.751573
| 226.614053
| 226.350818
| 226.123884
| 223.336051
| 220.140908
| 217.047034
| 204.779982
| 226.905046
| 225.592473
| 226.134605
| 226.578713
| 223.482967
| 220.590032
| 213.343272
| 229.527847
| 229.58318
| 229.209788
| 224.83467
| 226.090508
| 231.78186
| 232.119393
| 226.606192
| 0.562452
| 0.276299
| 19.122064
| 18.493331
| 19.293524
| 225.127092
| 226.721689
| 224.422033
| 218.220854
| 58.828723
| 216.440871
| 231.689991
| 80.886361
| 78.923512
| 29.615768
| -19.113639
| 3,142,057,600
| -0.037874
| 161
| 88.565495
| 225.898721
| 4.228309
| 234.35534
| 217.442103
| 5.606058
| 226.391492
| 237.603608
| 215.179377
| 235.425081
| 216.440871
| 225.932976
| 229.608524
| 227.527057
| 225.632178
| 231.503403
| 233.58487
| 230.944807
| 228.173113
| 225.932976
| 223.692839
| 220.503492
| 216.440871
| 235.425081
| 1
| -0.115553
| 29,562,100
| 0
|
MSFT
| 2021-03-18T00:00:00
| 222.675644
| 226.024659
| 222.299242
| 224.451486
| 34,833,000
| 225.682045
| 225.268005
| 227.29306
| 223.753474
| 219.074759
| 215.418959
| 207.214398
| 226.027033
| 226.010495
| 226.008144
| 226.016711
| 225.858635
| 223.310153
| 220.207611
| 217.158491
| 204.958048
| 226.428443
| 225.285514
| 225.745144
| 226.546529
| 223.58314
| 220.736956
| 213.49938
| 227.775564
| 228.16662
| 228.734233
| 225.542714
| 225.72132
| 231.48798
| 232.184902
| 226.853507
| 0.206614
| 0.262362
| 18.591903
| 16.890776
| 21.366846
| 225.450419
| 226.721689
| 224.713311
| 218.557886
| 48.289349
| 216.440871
| 231.689991
| 40.886113
| 68.966374
| -26.180357
| -59.113887
| 3,107,224,600
| -0.10495
| 160
| 88.648708
| 225.268005
| 3.655782
| 232.57957
| 217.956441
| 5.628808
| 226.037602
| 237.295219
| 214.779985
| 235.357519
| 216.440871
| 225.899195
| 228.035398
| 225.838104
| 222.900878
| 230.972623
| 233.169917
| 230.89319
| 228.13136
| 225.899195
| 223.667031
| 220.489034
| 216.440871
| 235.357519
| 1
| -0.150602
| 0
| 34,833,000
|
MSFT
| 2021-03-19T00:00:00
| 222.318558
| 224.364637
| 221.353424
| 222.965196
| 46,430,700
| 225.561403
| 224.755519
| 226.768868
| 224.112266
| 219.290587
| 215.565468
| 207.438037
| 225.285338
| 225.339234
| 225.440515
| 225.680515
| 225.586321
| 223.271267
| 220.263162
| 217.260671
| 205.130789
| 225.8169
| 225.004614
| 225.36249
| 226.490258
| 223.668503
| 220.873582
| 213.64967
| 225.053178
| 225.857098
| 227.243579
| 225.845364
| 225.27504
| 231.090666
| 232.197022
| 227.0858
| -0.103017
| 0.189287
| 18.316576
| 16.188329
| 21.784512
| 226.521708
| 226.721689
| 225.112918
| 219.077842
| 42.567116
| 216.440871
| 231.689991
| 38.54443
| 53.438968
| -33.130463
| -61.45557
| 3,060,793,900
| -0.104995
| 159
| 88.759171
| 224.755519
| 3.277374
| 231.310268
| 218.20077
| 5.493
| 225.683407
| 236.669407
| 214.697408
| 231.689991
| 216.440871
| 224.065431
| 223.666515
| 221.308371
| 219.941098
| 225.033788
| 227.391932
| 228.091199
| 225.864828
| 224.065431
| 222.266035
| 219.704183
| 216.440871
| 231.689991
| 1
| -0.179815
| 0
| 46,430,700
|
MSFT
| 2021-03-22T00:00:00
| 227.761902
| 228.640162
| 222.115864
| 222.241336
| 30,127,000
| 226.391415
| 224.826939
| 226.443152
| 224.463606
| 219.551518
| 215.825475
| 207.700581
| 225.780651
| 225.779719
| 225.797652
| 225.869732
| 225.753674
| 223.44737
| 220.460498
| 217.468616
| 205.355975
| 226.216991
| 225.290936
| 225.438877
| 226.633381
| 223.891433
| 221.115095
| 213.851898
| 224.101696
| 224.879973
| 226.342219
| 226.227225
| 224.927059
| 230.702267
| 232.213305
| 227.326538
| 0.089796
| 0.169388
| 17.131174
| 20.553023
| 19.857577
| 226.521708
| 226.721689
| 225.372904
| 219.077842
| 52.260121
| 216.440871
| 231.689991
| 74.240549
| 51.223697
| 19.915076
| -25.759451
| 3,090,920,900
| -0.058751
| 160
| 88.833666
| 224.826939
| 3.328733
| 231.484405
| 218.169474
| 5.693609
| 225.881359
| 237.268577
| 214.494142
| 231.689991
| 216.440871
| 224.065431
| 222.678873
| 220.993109
| 219.66766
| 224.004321
| 225.690085
| 228.091199
| 225.864828
| 224.065431
| 222.266035
| 219.704183
| 216.440871
| 231.689991
| 0
| -0.103893
| 30,127,000
| 0
|
MSFT
| 2021-03-23T00:00:00
| 229.296509
| 232.645525
| 228.804296
| 229.20965
| 31,638,400
| 226.758173
| 225.034927
| 226.228508
| 224.820023
| 219.843695
| 216.070383
| 207.950296
| 226.483822
| 226.419135
| 226.335937
| 226.181257
| 226.0262
| 223.676748
| 220.693024
| 217.702832
| 205.594189
| 226.74519
| 225.716609
| 225.658366
| 226.822906
| 224.14788
| 221.381848
| 214.066782
| 225.32006
| 225.498749
| 226.47471
| 226.730431
| 224.727651
| 230.347471
| 232.240277
| 227.580771
| 0.362256
| 0.207962
| 16.91791
| 24.643883
| 18.535898
| 226.999474
| 226.721689
| 226.901545
| 219.077842
| 61.877661
| 216.440871
| 232.645525
| 79.332999
| 64.039326
| 79.769605
| -20.667001
| 3,122,559,300
| -0.117557
| 161
| 88.912675
| 225.034927
| 3.475816
| 231.986559
| 218.083294
| 5.586759
| 226.206612
| 237.380129
| 215.033094
| 232.645525
| 216.440871
| 224.543198
| 226.172643
| 223.705123
| 219.648344
| 230.229421
| 232.696941
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 0
| -0.038461
| 31,638,400
| 0
|
MSFT
| 2021-03-24T00:00:00
| 227.250427
| 229.701861
| 227.115309
| 229.557097
| 25,620,100
| 227.051578
| 225.07884
| 225.891099
| 225.176539
| 220.1231
| 216.396346
| 208.184223
| 226.637143
| 226.570279
| 226.476628
| 226.278455
| 226.120371
| 223.816893
| 220.865588
| 217.891893
| 205.809674
| 226.834691
| 225.927609
| 225.736975
| 226.918216
| 224.342794
| 221.603235
| 214.258824
| 227.059603
| 226.462939
| 226.78165
| 227.177028
| 224.607707
| 229.996405
| 232.251424
| 227.837295
| 0.408373
| 0.248044
| 16.277214
| 23.742539
| 20.246239
| 226.999474
| 226.116353
| 227.13985
| 219.178933
| 60.041447
| 218.564192
| 232.645525
| 61.686174
| 71.753241
| 44.18436
| -38.313826
| 3,096,939,200
| -0.185102
| 160
| 88.975658
| 225.07884
| 3.49907
| 232.07698
| 218.080699
| 5.204151
| 226.306023
| 236.714324
| 215.897721
| 232.645525
| 216.440871
| 224.543198
| 230.248776
| 227.852028
| 226.407548
| 231.693257
| 234.090005
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 1
| -0.082324
| 0
| 25,620,100
|
MSFT
| 2021-03-25T00:00:00
| 224.239166
| 228.678787
| 223.496024
| 227.095969
| 34,061,900
| 226.589275
| 225.240501
| 225.449067
| 225.522132
| 220.360813
| 216.672603
| 208.396195
| 226.157548
| 226.14644
| 226.132403
| 226.093065
| 225.975663
| 223.833452
| 220.954366
| 218.017582
| 205.993052
| 226.323343
| 225.84764
| 225.609903
| 226.881457
| 224.451111
| 221.758539
| 214.418574
| 227.230004
| 226.646433
| 226.402938
| 227.317297
| 224.479701
| 229.598864
| 232.211116
| 228.081014
| 0.199636
| 0.238362
| 15.405344
| 22.005767
| 23.87353
| 226.999474
| 225.932976
| 227.407048
| 219.178933
| 50.886848
| 219.210847
| 232.645525
| 37.427911
| 59.482361
| -0.409928
| -62.572089
| 3,062,877,300
| -0.183313
| 159
| 89.057484
| 225.240501
| 3.373428
| 231.987356
| 218.493645
| 5.10488
| 226.109179
| 236.318939
| 215.89942
| 232.645525
| 216.440871
| 224.543198
| 228.022532
| 226.343204
| 225.435981
| 228.929756
| 230.609084
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 1
| -0.119415
| 0
| 34,061,900
|
MSFT
| 2021-03-26T00:00:00
| 228.234833
| 228.456824
| 223.47673
| 223.47673
| 25,479,900
| 226.659732
| 225.438353
| 225.275729
| 225.920483
| 220.652701
| 217.010426
| 208.594422
| 226.573005
| 226.526148
| 226.455854
| 226.287771
| 226.149445
| 224.006055
| 221.145957
| 218.219903
| 206.214363
| 226.622536
| 226.132815
| 225.824193
| 226.987837
| 224.658323
| 221.987494
| 214.615974
| 227.247764
| 227.09976
| 226.458316
| 227.482427
| 224.484079
| 229.237362
| 232.1666
| 228.327006
| 0.352563
| 0.261202
| 14.600128
| 20.457225
| 22.220815
| 226.999474
| 225.899195
| 227.419091
| 219.178933
| 60.912309
| 221.353424
| 232.645525
| 60.940024
| 53.35137
| 22.147111
| -39.059976
| 3,088,357,200
| -0.148592
| 160
| 89.120436
| 225.438353
| 3.429566
| 232.297486
| 218.57922
| 5.030428
| 226.311622
| 236.372477
| 216.250767
| 232.645525
| 216.440871
| 224.543198
| 225.471326
| 222.263864
| 220.288562
| 227.446628
| 230.654089
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 0
| -0.050531
| 25,479,900
| 0
|
MSFT
| 2021-03-29T00:00:00
| 227.038086
| 228.543692
| 223.795236
| 228.341008
| 25,227,500
| 226.701239
| 225.356317
| 225.303912
| 226.358838
| 220.906549
| 217.337627
| 208.837299
| 226.666021
| 226.619228
| 226.545428
| 226.355981
| 226.217802
| 224.124959
| 221.301013
| 218.394521
| 206.421564
| 226.691327
| 226.28517
| 225.959759
| 227.031665
| 224.826359
| 222.186061
| 214.799493
| 227.064242
| 227.222653
| 226.791281
| 227.501544
| 224.582067
| 228.897111
| 232.103674
| 228.567244
| 0.372893
| 0.283541
| 13.82946
| 19.20192
| 20.723384
| 226.999474
| 224.543198
| 227.494478
| 219.178933
| 52.000066
| 221.353424
| 232.645525
| 50.341935
| 49.569957
| 18.73584
| -49.658065
| 3,063,129,700
| -0.164269
| 159
| 89.182173
| 225.356317
| 3.367028
| 232.090372
| 218.622262
| 4.81879
| 226.380809
| 236.01839
| 216.743229
| 232.645525
| 216.440871
| 224.543198
| 226.722796
| 224.988767
| 221.742702
| 229.968861
| 231.70289
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 1
| -0.091382
| 0
| 25,227,500
|
MSFT
| 2021-03-30T00:00:00
| 223.766281
| 225.696549
| 223.042431
| 225.387699
| 24,792,000
| 226.135674
| 225.25884
| 225.249093
| 226.738882
| 221.170825
| 217.592733
| 209.056776
| 226.086073
| 226.10051
| 226.117867
| 226.120554
| 226.029224
| 224.110893
| 221.365889
| 218.500892
| 206.594149
| 226.157698
| 226.133738
| 225.841479
| 226.929996
| 224.901615
| 222.313361
| 214.94804
| 226.162952
| 226.426448
| 226.576786
| 227.200857
| 224.648329
| 228.529596
| 231.985888
| 228.787795
| 0.123573
| 0.251547
| 13.306288
| 18.096801
| 20.615024
| 226.999474
| 224.543198
| 225.617289
| 219.178933
| 49.260363
| 221.353424
| 232.645525
| 21.367655
| 44.216538
| -27.354219
| -78.632345
| 3,038,337,700
| -0.153385
| 158
| 89.241352
| 225.25884
| 3.384248
| 232.027336
| 218.490344
| 4.762261
| 226.131807
| 235.656328
| 216.607286
| 232.645525
| 216.440871
| 224.543198
| 226.459005
| 224.374317
| 221.710548
| 229.122774
| 231.207461
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 1
| -0.125854
| 0
| 24,792,000
|
MSFT
| 2021-03-31T00:00:00
| 227.549622
| 230.763519
| 224.287464
| 224.789338
| 43,623,500
| 226.013103
| 225.655029
| 225.296191
| 227.121603
| 221.501979
| 217.790016
| 209.28942
| 226.378783
| 226.363985
| 226.338137
| 226.250469
| 226.146177
| 224.245745
| 221.528618
| 218.680075
| 206.802661
| 226.41478
| 226.351908
| 226.018443
| 226.961789
| 225.069478
| 222.510527
| 215.132048
| 226.038495
| 226.144547
| 226.449525
| 227.017464
| 224.776616
| 228.204006
| 231.859248
| 229.003604
| 0.228634
| 0.246964
| 13.17509
| 23.415101
| 18.596563
| 226.999474
| 224.543198
| 224.731786
| 219.178933
| 48.198215
| 221.353424
| 232.645525
| 54.871966
| 42.193852
| 44.179859
| -45.128034
| 3,081,961,200
| -0.102675
| 159
| 89.34828
| 225.655029
| 3.145483
| 231.945996
| 219.364063
| 4.796728
| 226.266837
| 235.860293
| 216.67338
| 232.645525
| 216.440871
| 224.543198
| 224.16842
| 222.640292
| 221.514302
| 225.29441
| 226.822538
| 228.821226
| 226.455347
| 224.543198
| 222.631049
| 219.908667
| 216.440871
| 232.645525
| 0
| -0.054697
| 43,623,500
| 0
|
MSFT
| 2021-04-01T00:00:00
| 233.900177
| 234.373083
| 229.750099
| 230.155453
| 30,338,000
| 227.135556
| 226.408801
| 225.81196
| 227.479196
| 221.882628
| 217.984537
| 209.531638
| 227.883062
| 227.734202
| 227.501528
| 226.945897
| 226.742639
| 224.62435
| 221.854186
| 218.981463
| 207.072288
| 227.848793
| 227.13716
| 226.680288
| 227.227616
| 225.395747
| 222.829541
| 215.376931
| 228.233427
| 227.947
| 227.664414
| 227.441662
| 225.1397
| 228.022697
| 231.792258
| 229.240357
| 0.814937
| 0.360559
| 13.778148
| 26.164147
| 16.862658
| 228.244474
| 225.406977
| 224.876224
| 219.178933
| 57.685166
| 221.353424
| 234.373083
| 96.367753
| 57.535792
| 165.20325
| -3.632247
| 3,112,299,200
| -0.03817
| 160
| 89.425958
| 226.408801
| 3.227787
| 232.864375
| 219.953226
| 5.015256
| 226.993821
| 237.024333
| 216.96331
| 234.373083
| 218.564192
| 226.468637
| 227.533535
| 224.303551
| 221.05748
| 230.779606
| 234.00959
| 230.642185
| 228.334087
| 226.468637
| 224.603188
| 221.947295
| 218.564192
| 234.373083
| 0
| 0.006415
| 30,338,000
| 0
|
MSFT
| 2021-04-05T00:00:00
| 240.385895
| 241.244863
| 234.237982
| 234.295888
| 36,910,600
| 228.94229
| 227.251846
| 226.456285
| 227.95437
| 222.337685
| 218.239786
| 209.803075
| 230.383628
| 230.03451
| 229.483738
| 228.167715
| 227.79212
| 225.24245
| 222.341862
| 219.405313
| 207.403766
| 230.257946
| 228.468312
| 227.80136
| 227.733761
| 225.882675
| 223.273132
| 215.683939
| 233.497662
| 232.196829
| 230.924431
| 228.798075
| 225.878244
| 228.084423
| 231.841948
| 229.522144
| 1.782384
| 0.644924
| 15.403543
| 32.737938
| 15.217905
| 232.143647
| 228.842867
| 225.792918
| 219.178933
| 64.634689
| 221.353424
| 241.244863
| 95.681718
| 82.307146
| 274.526794
| -4.318282
| 3,149,209,800
| -0.028008
| 161
| 89.52459
| 227.251846
| 4.417559
| 236.086965
| 218.416727
| 5.268259
| 228.269257
| 238.805774
| 217.73274
| 241.244863
| 219.210847
| 230.227855
| 232.674453
| 230.975823
| 228.051469
| 235.598807
| 237.297437
| 236.044836
| 232.827869
| 230.227855
| 227.627841
| 223.926127
| 219.210847
| 241.244863
| 0
| 0.058634
| 36,910,600
| 0
|
MSFT
| 2021-04-06T00:00:00
| 239.218048
| 240.704348
| 238.272221
| 238.976765
| 22,931,900
| 230.087904
| 228.23966
| 226.877855
| 228.387313
| 222.77807
| 218.534545
| 210.058708
| 232.150512
| 231.704244
| 230.981324
| 229.172291
| 228.671038
| 225.790513
| 222.785972
| 219.797645
| 207.720327
| 232.126266
| 229.60795
| 228.783034
| 228.175474
| 226.326895
| 223.688543
| 215.976625
| 238.765031
| 236.70738
| 234.658599
| 230.731738
| 226.878866
| 228.339605
| 231.975141
| 229.840435
| 2.426882
| 1.001316
| 16.912838
| 31.637479
| 14.706367
| 232.143647
| 228.842867
| 227.027856
| 219.178933
| 60.790963
| 221.353424
| 241.244863
| 89.810616
| 93.953362
| 252.99929
| -10.189384
| 3,126,277,900
| 0.01599
| 160
| 89.58533
| 228.23966
| 4.778081
| 237.795822
| 218.683498
| 5.080055
| 229.311999
| 239.472109
| 219.151889
| 241.244863
| 221.353424
| 231.299144
| 238.622913
| 236.000964
| 231.616032
| 243.007845
| 245.629795
| 236.550484
| 233.646334
| 231.299144
| 228.951954
| 225.610192
| 221.353424
| 241.244863
| 1
| 0.002988
| 22,931,900
| 0
|
MSFT
| 2021-04-07T00:00:00
| 241.18692
| 242.181007
| 238.571416
| 239.169794
| 22,719,800
| 231.276945
| 229.017559
| 227.496699
| 228.790689
| 223.178586
| 218.919871
| 210.329791
| 233.957794
| 233.428367
| 232.551416
| 230.26453
| 229.633798
| 226.394293
| 223.270208
| 220.221195
| 208.053327
| 234.144269
| 230.841023
| 229.883732
| 228.677419
| 226.811338
| 224.137105
| 216.286359
| 242.660834
| 240.711515
| 238.205275
| 233.089621
| 228.123914
| 228.792229
| 232.200017
| 230.200011
| 3.061235
| 1.4133
| 18.519585
| 32.110214
| 13.956547
| 232.611719
| 229.310939
| 227.158506
| 220.541463
| 63.285052
| 221.353424
| 242.181007
| 95.227067
| 93.573133
| 229.014503
| -4.772933
| 3,148,997,700
| 0.025685
| 161
| 89.646251
| 229.017559
| 5.536882
| 240.091323
| 217.943795
| 4.971132
| 230.442944
| 240.385207
| 220.50068
| 242.181007
| 221.353424
| 231.767215
| 239.398206
| 238.092064
| 236.966079
| 240.52419
| 241.830332
| 237.265697
| 234.22487
| 231.767215
| 229.309561
| 225.810527
| 221.353424
| 242.181007
| 0
| 0.055396
| 22,719,800
| 0
|
MSFT
| 2021-04-08T00:00:00
| 244.420151
| 245.279119
| 243.213733
| 243.956891
| 23,625,200
| 232.993918
| 230.022748
| 228.488471
| 229.204807
| 223.620415
| 219.284323
| 210.591075
| 236.050265
| 235.426873
| 234.377375
| 231.551405
| 230.77121
| 227.10119
| 223.826785
| 220.700382
| 208.415186
| 236.533942
| 232.307936
| 231.185536
| 229.290339
| 227.370327
| 224.642061
| 216.625566
| 245.23992
| 243.982838
| 241.65044
| 235.749882
| 229.637008
| 229.457084
| 232.538622
| 230.60948
| 3.78127
| 1.886894
| 20.413244
| 34.665096
| 13.138672
| 234.160775
| 230.859995
| 227.066817
| 220.541463
| 74.796363
| 221.353424
| 245.279119
| 96.409849
| 93.815844
| 238.669018
| -3.590151
| 3,172,622,900
| 0.074995
| 162
| 89.710897
| 230.022748
| 6.396606
| 242.81596
| 217.229535
| 4.800854
| 231.774106
| 241.375815
| 222.172398
| 245.279119
| 221.353424
| 233.316272
| 240.646448
| 239.111888
| 237.036857
| 242.721479
| 244.256038
| 239.632655
| 236.139504
| 233.316272
| 230.49304
| 226.473523
| 221.353424
| 245.279119
| 0
| 0.099928
| 23,625,200
| 0
|
MSFT
| 2021-04-09T00:00:00
| 246.92952
| 247.064638
| 243.638409
| 244.05341
| 24,326,800
| 235.262953
| 230.926114
| 229.612662
| 229.658134
| 224.106357
| 219.684528
| 210.858487
| 238.226116
| 237.518263
| 236.308474
| 232.949415
| 232.014156
| 227.878771
| 224.434752
| 221.219771
| 208.798414
| 239.067688
| 233.918105
| 232.604078
| 229.985426
| 227.983724
| 225.189491
| 216.987143
| 247.303353
| 246.637384
| 245.122154
| 238.607145
| 231.393
| 230.337282
| 232.999445
| 231.07211
| 4.502487
| 2.410012
| 22.385491
| 35.540766
| 12.479282
| 235.053534
| 231.752755
| 227.758154
| 220.541463
| 76.751951
| 222.115864
| 247.064638
| 99.458418
| 97.031778
| 213.300296
| -0.541582
| 3,196,949,700
| 0.105599
| 163
| 89.778486
| 230.926114
| 7.418276
| 245.762665
| 216.089562
| 4.830498
| 233.217479
| 242.878475
| 223.556483
| 247.064638
| 221.353424
| 234.209031
| 244.304334
| 243.32955
| 242.238949
| 245.394936
| 246.36972
| 240.996791
| 237.242954
| 234.209031
| 231.175108
| 226.855624
| 221.353424
| 247.064638
| 0
| 0.137503
| 24,326,800
| 0
|
MSFT
| 2021-04-12T00:00:00
| 246.987411
| 248.686057
| 245.742381
| 245.829254
| 27,148,700
| 237.138211
| 231.898972
| 230.551159
| 229.996492
| 224.541716
| 220.075037
| 211.145686
| 239.978375
| 239.239927
| 237.951388
| 234.225597
| 233.165945
| 228.62813
| 225.028243
| 221.730021
| 209.178404
| 241.199408
| 235.447752
| 233.940597
| 230.665005
| 228.585857
| 225.730142
| 217.346635
| 248.807904
| 248.313607
| 247.919386
| 241.443667
| 233.273436
| 231.383441
| 233.558597
| 231.58056
| 5.02085
| 2.93218
| 24.404606
| 36.40788
| 11.925515
| 235.864244
| 233.625124
| 224.879625
| 220.541463
| 73.669162
| 223.042431
| 248.686057
| 93.375956
| 96.414741
| 186.920417
| -6.624044
| 3,224,098,400
| 0.061646
| 164
| 89.853875
| 231.898972
| 8.185642
| 248.270255
| 215.527688
| 4.574739
| 234.528901
| 243.67838
| 225.379423
| 248.686057
| 221.353424
| 235.01974
| 245.877522
| 244.690407
| 242.451294
| 248.116635
| 249.303751
| 242.235555
| 238.244991
| 235.01974
| 231.79449
| 227.202607
| 221.353424
| 248.686057
| 0
| 0.168942
| 27,148,700
| 0
|
MSFT
| 2021-04-13T00:00:00
| 249.477402
| 250.153007
| 247.875276
| 248.290306
| 23,837,500
| 239.382143
| 233.041691
| 231.751784
| 230.51888
| 224.992943
| 220.48353
| 211.433359
| 241.87818
| 241.101286
| 239.724621
| 235.612124
| 234.420673
| 229.445748
| 225.671642
| 222.279474
| 209.579389
| 243.442897
| 237.121889
| 235.396462
| 231.428963
| 229.242059
| 226.312367
| 217.728045
| 250.193006
| 249.771539
| 250.085095
| 244.324301
| 235.257204
| 232.583209
| 234.224026
| 232.138793
| 5.56839
| 3.459422
| 26.445016
| 36.893374
| 11.342607
| 237.220236
| 234.681927
| 224.768643
| 220.541463
| 74.274335
| 223.042431
| 250.153007
| 97.507964
| 96.780779
| 172.97265
| -2.492036
| 3,247,935,900
| 0.044145
| 165
| 89.921057
| 233.041691
| 8.968187
| 250.978065
| 215.105316
| 4.452023
| 235.952568
| 244.856614
| 227.048522
| 250.153007
| 221.353424
| 235.753216
| 247.138616
| 245.591176
| 244.19494
| 248.534852
| 250.082292
| 243.356305
| 239.151566
| 235.753216
| 232.354865
| 227.516535
| 221.353424
| 250.153007
| 0
| 0.194977
| 23,837,500
| 0
|
MSFT
| 2021-04-14T00:00:00
| 246.678528
| 249.805552
| 246.263527
| 248.502645
| 23,070,900
| 241.673367
| 233.90452
| 232.593768
| 230.837195
| 225.44434
| 220.890638
| 211.726247
| 242.83825
| 242.11533
| 240.794452
| 236.618161
| 235.363585
| 230.121543
| 226.224455
| 222.762624
| 209.948534
| 244.769512
| 238.420635
| 236.544673
| 232.062674
| 229.812733
| 226.83108
| 218.078743
| 250.179798
| 250.077563
| 250.946859
| 246.822873
| 237.184114
| 233.83405
| 234.940705
| 232.729543
| 5.710644
| 3.909666
| 27.764543
| 34.841277
| 13.242723
| 239.951553
| 235.753216
| 224.768643
| 220.541463
| 72.953172
| 223.042431
| 250.153007
| 87.184045
| 92.689322
| 135.33149
| -12.815955
| 3,224,865,000
| 0.021139
| 164
| 89.984885
| 233.90452
| 9.420332
| 252.745184
| 215.063856
| 4.520271
| 236.974088
| 246.01463
| 227.933546
| 250.153007
| 221.353424
| 235.753216
| 249.168562
| 248.184116
| 246.890831
| 250.461847
| 251.446293
| 243.356305
| 239.151566
| 235.753216
| 232.354865
| 227.516535
| 221.353424
| 250.153007
| 1
| 0.116263
| 0
| 23,070,900
|
MSFT
| 2021-04-15T00:00:00
| 250.452225
| 250.867225
| 248.743948
| 248.936958
| 25,627,500
| 243.963628
| 234.988365
| 233.639202
| 231.233679
| 225.923842
| 221.362637
| 212.027896
| 244.361045
| 243.631129
| 242.280264
| 237.875803
| 236.524249
| 230.918825
| 226.862028
| 223.310933
| 210.351556
| 246.365668
| 239.996607
| 237.9184
| 232.831891
| 230.470835
| 227.416457
| 218.464076
| 250.427291
| 250.479626
| 251.670621
| 249.151891
| 239.135666
| 235.170334
| 235.726165
| 233.361819
| 6.058054
| 4.339344
| 29.131439
| 34.213163
| 12.3667
| 242.552604
| 236.110325
| 224.768643
| 220.541463
| 80.421154
| 223.042431
| 250.867225
| 98.508523
| 94.400177
| 135.392377
| -1.491477
| 3,250,492,500
| 0.02614
| 165
| 90.057431
| 234.988365
| 10.026633
| 255.041631
| 214.935099
| 4.449266
| 238.25772
| 247.156253
| 229.359187
| 250.867225
| 221.353424
| 236.110325
| 247.582536
| 245.35952
| 244.040511
| 248.901544
| 251.12456
| 243.901968
| 239.592953
| 236.110325
| 232.627696
| 227.669377
| 221.353424
| 250.867225
| 0
| 0.148381
| 25,627,500
| 0
|
MSFT
| 2021-04-16T00:00:00
| 251.648956
| 251.8999
| 248.618452
| 250.423247
| 24,878,600
| 245.738506
| 236.437031
| 234.550672
| 231.586885
| 226.390927
| 221.833701
| 212.31124
| 245.818627
| 245.088916
| 243.721601
| 239.127908
| 237.687688
| 231.731771
| 227.514315
| 223.872082
| 210.762476
| 247.763001
| 241.58333
| 239.303766
| 233.63249
| 231.147812
| 228.016187
| 218.858315
| 251.150311
| 251.096395
| 252.386016
| 251.278182
| 241.093525
| 236.582034
| 236.569451
| 234.032216
| 6.356669
| 4.742809
| 30.538513
| 34.068166
| 11.713001
| 245.086061
| 236.626662
| 224.768643
| 220.541463
| 79.060837
| 223.042431
| 251.8999
| 99.130401
| 94.94099
| 119.39372
| -0.869599
| 3,275,371,100
| 0.111965
| 166
| 90.12832
| 236.437031
| 10.244725
| 256.926481
| 215.94758
| 4.327935
| 239.533076
| 248.188945
| 230.877207
| 251.8999
| 221.353424
| 236.626662
| 250.021133
| 249.17504
| 247.897856
| 251.298317
| 252.14441
| 244.690932
| 240.231146
| 236.626662
| 233.022178
| 227.89037
| 221.353424
| 251.8999
| 0
| 0.1751
| 24,878,600
| 0
|
MSFT
| 2021-04-19T00:00:00
| 249.718689
| 252.363175
| 248.830782
| 251.118145
| 23,209,300
| 246.671785
| 237.807037
| 235.438209
| 231.920554
| 226.842674
| 222.305009
| 212.579233
| 246.59864
| 245.930693
| 244.64423
| 240.090706
| 238.61315
| 232.437141
| 228.098641
| 224.383896
| 211.1501
| 248.48667
| 242.84825
| 240.470537
| 234.343541
| 231.7617
| 228.568365
| 219.230529
| 251.453286
| 251.408407
| 252.633924
| 252.917875
| 242.961114
| 237.998933
| 237.432303
| 234.725804
| 6.364205
| 5.067088
| 31.908138
| 32.858317
| 11.036684
| 245.467296
| 236.8583
| 225.178828
| 220.541463
| 77.647007
| 223.042431
| 252.363175
| 90.980835
| 96.206586
| 98.25659
| -9.019165
| 3,252,161,800
| 0.126033
| 165
| 90.193606
| 237.807037
| 10.088207
| 257.983451
| 217.630624
| 4.241073
| 240.503134
| 248.98528
| 232.020988
| 252.363175
| 222.115864
| 237.23952
| 250.722436
| 249.544972
| 247.440987
| 252.826421
| 254.003885
| 245.22481
| 240.808702
| 237.23952
| 233.670337
| 228.588789
| 222.115864
| 252.363175
| 1
| 0.097069
| 0
| 23,209,300
|
MSFT
| 2021-04-20T00:00:00
| 249.255432
| 251.127794
| 247.884929
| 248.830771
| 19,722,900
| 247.675523
| 238.881714
| 236.343506
| 232.241297
| 227.319957
| 222.77438
| 212.837437
| 247.129998
| 246.535191
| 245.353646
| 240.923863
| 239.431787
| 233.096682
| 228.655399
| 224.876401
| 211.529257
| 248.956425
| 243.938573
| 241.5334
| 235.023341
| 232.351509
| 229.102036
| 219.595466
| 251.15999
| 251.128788
| 252.285986
| 253.997365
| 244.707442
| 239.388665
| 238.301245
| 235.433678
| 6.260628
| 5.305796
| 32.789118
| 31.083875
| 12.015784
| 247.788454
| 236.8583
| 225.178828
| 220.541463
| 83.354345
| 224.287464
| 252.363175
| 88.930848
| 93.014028
| 78.23916
| -11.069152
| 3,232,438,900
| 0.08194
| 164
| 90.248883
| 238.881714
| 10.106613
| 259.094939
| 218.668489
| 4.187302
| 241.336686
| 249.711291
| 232.962082
| 252.363175
| 223.042431
| 237.702803
| 250.304216
| 248.245256
| 246.771823
| 251.777649
| 253.836609
| 245.44348
| 241.162651
| 237.702803
| 234.242955
| 229.31707
| 223.042431
| 252.363175
| 1
| 0.029867
| 19,722,900
| 0
|
MSFT
| 2021-04-21T00:00:00
| 251.494492
| 251.591011
| 248.28061
| 249.911688
| 24,030,400
| 248.706281
| 239.991613
| 237.226408
| 232.601622
| 227.817593
| 223.230033
| 213.085566
| 248.002897
| 247.436882
| 246.298391
| 241.884829
| 240.359687
| 233.818164
| 229.256427
| 225.403492
| 211.926921
| 249.650782
| 245.13979
| 242.69886
| 235.778368
| 232.987681
| 229.670751
| 219.980113
| 251.03272
| 251.151247
| 252.070733
| 254.759466
| 246.38986
| 240.772777
| 239.190753
| 236.156876
| 6.286746
| 5.501986
| 33.682484
| 30.126072
| 11.342407
| 248.000792
| 236.8583
| 225.178828
| 220.541463
| 82.65326
| 229.750099
| 252.363175
| 96.158489
| 92.02339
| 76.044783
| -3.841511
| 3,256,469,300
| 0.170012
| 165
| 90.317127
| 239.991613
| 10.216852
| 260.425317
| 219.557909
| 3.923957
| 242.304096
| 250.15201
| 234.456183
| 252.363175
| 223.042431
| 237.702803
| 249.422718
| 247.717643
| 246.179854
| 250.960508
| 252.665583
| 245.44348
| 241.162651
| 237.702803
| 234.242955
| 229.31707
| 223.042431
| 252.363175
| 0
| 0.07226
| 24,030,400
| 0
|
MSFT
| 2021-04-22T00:00:00
| 248.203445
| 252.652698
| 246.726777
| 251.137431
| 25,606,200
| 249.08461
| 241.039264
| 238.003533
| 232.871089
| 228.332077
| 223.652679
| 213.328976
| 248.043006
| 247.576257
| 246.591476
| 242.459249
| 240.963053
| 234.382293
| 229.755033
| 225.854977
| 212.287882
| 249.559358
| 245.921869
| 243.543248
| 236.390204
| 233.524151
| 230.165274
| 220.329545
| 250.212821
| 250.511234
| 251.448992
| 254.964431
| 247.898543
| 242.078698
| 240.05523
| 236.875143
| 5.973031
| 5.596195
| 33.848411
| 27.188727
| 12.793091
| 249.197539
| 237.003061
| 225.39356
| 220.541463
| 71.28092
| 234.237982
| 252.652698
| 75.838605
| 86.97598
| 57.829167
| -24.161395
| 3,230,863,100
| 0.189029
| 164
| 90.3883
| 241.039264
| 9.911296
| 260.861857
| 221.216671
| 3.859847
| 242.865939
| 250.585632
| 235.146246
| 252.652698
| 223.042431
| 237.847564
| 250.455371
| 249.319731
| 247.14497
| 252.630132
| 253.765772
| 245.664675
| 241.341576
| 237.847564
| 234.353553
| 229.379028
| 223.042431
| 252.652698
| 1
| 0.008145
| 0
| 25,606,200
|
MSFT
| 2021-04-23T00:00:00
| 252.044693
| 252.392156
| 248.299969
| 248.888716
| 21,462,600
| 249.596127
| 242.42954
| 239.178295
| 233.235677
| 228.895081
| 224.100643
| 213.569653
| 248.843344
| 248.3887
| 247.430433
| 243.330653
| 241.815487
| 235.074936
| 230.341603
| 226.373585
| 212.683472
| 250.097555
| 246.970005
| 244.623337
| 237.14211
| 234.148167
| 230.727492
| 220.714776
| 250.396604
| 250.51957
| 251.361155
| 255.03253
| 249.354567
| 243.372463
| 240.93315
| 237.59941
| 5.965598
| 5.670076
| 34.002486
| 25.3102
| 11.909189
| 249.458113
| 237.003061
| 225.92439
| 220.541463
| 68.827969
| 238.272221
| 252.652698
| 95.772013
| 89.256369
| 58.245465
| -4.227987
| 3,252,325,700
| 0.274829
| 165
| 90.449357
| 242.42954
| 9.365842
| 261.161224
| 223.697856
| 3.63442
| 243.740106
| 251.008946
| 236.471267
| 252.652698
| 223.042431
| 237.847564
| 249.194307
| 245.735916
| 243.268386
| 251.661836
| 255.120227
| 245.664675
| 241.341576
| 237.847564
| 234.353553
| 229.379028
| 223.042431
| 252.652698
| 0
| 0.053286
| 21,462,600
| 0
|
MSFT
| 2021-04-26T00:00:00
| 252.430756
| 253.289739
| 251.098896
| 252.536936
| 19,763,300
| 250.140462
| 243.639336
| 240.382783
| 233.575826
| 229.535772
| 224.563636
| 213.805122
| 249.560826
| 249.123619
| 248.199713
| 244.157935
| 242.632046
| 235.755556
| 230.922897
| 226.889568
| 213.078967
| 250.612942
| 247.922502
| 245.642757
| 237.894858
| 234.767527
| 231.288485
| 221.101454
| 251.189538
| 251.043569
| 251.536424
| 255.048467
| 250.736476
| 244.653099
| 241.823246
| 238.327643
| 5.922588
| 5.720578
| 34.333329
| 25.8968
| 11.463076
| 249.776633
| 237.321581
| 226.086054
| 220.541463
| 71.890133
| 238.571416
| 253.289739
| 94.163851
| 88.59149
| 56.608194
| -5.836149
| 3,272,089,000
| 0.240957
| 166
| 90.505673
| 243.639336
| 8.991
| 261.621336
| 225.657337
| 3.617185
| 244.567787
| 251.802158
| 237.333417
| 253.289739
| 223.042431
| 238.166085
| 250.912273
| 249.432389
| 246.820085
| 253.524577
| 255.00446
| 246.151374
| 241.735267
| 238.166085
| 234.596902
| 229.515355
| 223.042431
| 253.289739
| 0
| 0.091615
| 0
| 19,763,300
|
MSFT
| 2021-04-27T00:00:00
| 252.83606
| 254.013524
| 251.050556
| 252.459643
| 31,014,200
| 250.476328
| 244.929235
| 241.385749
| 233.914451
| 230.10432
| 225.010076
| 214.045732
| 250.215873
| 249.798608
| 248.912997
| 244.946855
| 243.41697
| 236.42538
| 231.499559
| 227.40336
| 213.47456
| 251.10305
| 248.79838
| 246.600701
| 238.650162
| 235.380693
| 231.848335
| 221.489821
| 252.282646
| 251.982151
| 252.007298
| 255.057433
| 252.037611
| 245.910225
| 242.724364
| 239.057434
| 5.853729
| 5.747208
| 34.79152
| 25.820795
| 10.870022
| 250.370151
| 238.064694
| 226.621698
| 220.541463
| 70.354222
| 243.213733
| 254.013524
| 89.097342
| 93.011069
| 48.948195
| -10.902658
| 3,303,103,200
| 0.232744
| 167
| 90.594191
| 244.929235
| 8.308603
| 261.546441
| 228.312029
| 3.570998
| 245.355242
| 252.497237
| 238.213246
| 254.013524
| 223.042431
| 238.527977
| 252.27313
| 251.256521
| 250.082287
| 253.447364
| 254.463973
| 246.704346
| 242.182566
| 238.527977
| 234.873388
| 229.670245
| 223.042431
| 254.013524
| 0
| 0.123928
| 31,014,200
| 0
|
MSFT
| 2021-04-28T00:00:00
| 245.684448
| 247.595424
| 244.130582
| 247.151441
| 46,903,100
| 250.37692
| 246.025143
| 242.041266
| 234.134887
| 230.560438
| 225.393088
| 214.2822
| 249.309588
| 249.050579
| 248.416297
| 245.013909
| 243.591392
| 236.788481
| 231.872845
| 227.765362
| 213.795056
| 250.2318
| 248.870305
| 246.931371
| 239.11173
| 235.790696
| 232.257728
| 221.804634
| 251.035584
| 250.994695
| 251.20271
| 254.496947
| 253.046682
| 247.008424
| 243.556955
| 239.757097
| 5.162572
| 5.630281
| 32.584986
| 22.188573
| 20.522806
| 249.072053
| 238.527977
| 226.621698
| 220.541463
| 51.943016
| 243.638409
| 254.013524
| 19.720639
| 67.66061
| 0.425572
| -80.279361
| 3,256,200,100
| 0.235127
| 166
| 90.721982
| 246.025143
| 6.650304
| 259.325751
| 232.724536
| 3.900518
| 245.386595
| 253.18763
| 237.585559
| 254.013524
| 224.287464
| 239.150494
| 252.63338
| 251.253236
| 249.670413
| 254.216203
| 255.596347
| 246.998174
| 242.658169
| 239.150494
| 235.642819
| 230.648841
| 224.287464
| 254.013524
| 1
| 0.050936
| 0
| 46,903,100
|
MSFT
| 2021-04-29T00:00:00
| 243.705917
| 247.170759
| 240.318303
| 246.553074
| 40,589,000
| 249.702289
| 246.832958
| 242.699486
| 234.295292
| 231.017522
| 225.767196
| 214.502644
| 248.188854
| 248.078822
| 247.691624
| 244.895001
| 243.600201
| 237.059753
| 232.184242
| 228.081017
| 214.092677
| 249.01889
| 248.649427
| 247.059421
| 239.487065
| 236.13663
| 232.620359
| 222.097408
| 247.865363
| 248.600274
| 249.342309
| 253.382983
| 253.734749
| 247.928895
| 244.302436
| 240.41869
| 4.404402
| 5.385105
| 30.976658
| 19.824586
| 24.263554
| 247.165913
| 238.527977
| 226.860582
| 220.584793
| 44.963683
| 240.318303
| 254.013524
| 24.73574
| 44.517907
| -17.265741
| -75.26426
| 3,215,611,100
| 0.234999
| 165
| 90.83099
| 246.832958
| 5.084998
| 257.002954
| 236.662962
| 4.145248
| 245.22653
| 253.517027
| 236.936034
| 254.013524
| 229.750099
| 241.881811
| 245.803485
| 244.011546
| 242.338643
| 247.476387
| 249.268326
| 248.287355
| 244.744895
| 241.881811
| 239.018727
| 234.942472
| 229.750099
| 254.013524
| 1
| -0.011726
| 0
| 40,589,000
|
MSFT
| 2021-04-30T00:00:00
| 243.387451
| 244.25608
| 240.897419
| 241.032537
| 30,945,100
| 248.876138
| 247.307322
| 243.465417
| 234.457242
| 231.503227
| 226.136964
| 214.722981
| 247.228573
| 247.225846
| 247.029443
| 244.757951
| 243.583836
| 237.307898
| 232.479063
| 228.384114
| 214.384167
| 247.870738
| 248.321283
| 247.112341
| 239.84362
| 236.462154
| 232.969275
| 222.384819
| 244.345059
| 245.652291
| 247.031932
| 251.857237
| 254.12484
| 248.680416
| 244.966743
| 241.042135
| 3.734797
| 5.055044
| 29.483211
| 18.769074
| 22.9717
| 247.165913
| 238.527977
| 226.557914
| 220.584793
| 44.421113
| 240.318303
| 254.013524
| 22.410358
| 22.288912
| -26.070067
| -77.589642
| 3,184,666,000
| 0.217658
| 164
| 90.913821
| 247.307322
| 4.176382
| 255.660086
| 238.954558
| 4.17489
| 245.05138
| 253.40116
| 236.7016
| 254.013524
| 234.237982
| 244.125753
| 243.73166
| 240.292561
| 236.879204
| 247.145016
| 250.584115
| 249.346496
| 246.459267
| 244.125753
| 241.792239
| 238.469948
| 234.237982
| 254.013524
| 1
| -0.065244
| 30,945,100
| 0
|
MSFT
| 2021-05-03T00:00:00
| 243.078598
| 245.481786
| 242.364394
| 244.564898
| 19,626,600
| 248.212129
| 247.441957
| 244.059168
| 234.667448
| 231.966712
| 226.504318
| 214.96151
| 246.398578
| 246.471801
| 246.421621
| 244.605283
| 243.544972
| 237.5342
| 232.757998
| 228.675094
| 214.669684
| 246.81664
| 247.918547
| 247.082586
| 240.181712
| 236.766769
| 233.304752
| 222.666964
| 241.867926
| 243.205232
| 244.949424
| 250.08308
| 254.245469
| 249.275955
| 245.557195
| 241.627515
| 3.142978
| 4.672631
| 27.721125
| 19.807429
| 21.810937
| 247.165913
| 238.527977
| 226.466225
| 220.584793
| 39.364754
| 240.318303
| 254.013524
| 20.155169
| 22.433756
| -23.551787
| -79.844831
| 3,165,039,400
| 0.150998
| 163
| 90.966202
| 247.441957
| 3.980311
| 255.402578
| 239.481336
| 4.171447
| 244.863496
| 253.20639
| 236.520602
| 254.013524
| 238.272221
| 246.142872
| 242.846983
| 241.437886
| 239.488322
| 244.796548
| 246.205645
| 250.298576
| 248.000346
| 246.142872
| 244.285399
| 241.64086
| 238.272221
| 254.013524
| 1
| -0.110676
| 0
| 19,626,600
|
MSFT
| 2021-05-04T00:00:00
| 239.150513
| 242.451283
| 237.191292
| 242.219646
| 32,756,100
| 247.201637
| 247.43858
| 244.543665
| 234.923789
| 232.420447
| 226.815828
| 215.18538
| 244.948965
| 245.140658
| 245.302989
| 244.109394
| 243.206936
| 237.597585
| 232.926222
| 228.882528
| 214.913274
| 245.169073
| 247.128886
| 246.704997
| 240.357519
| 236.955817
| 233.555172
| 222.907651
| 239.830393
| 240.70757
| 242.48466
| 247.964565
| 254.015953
| 249.668968
| 246.039864
| 242.161432
| 2.330134
| 4.204131
| 27.297098
| 17.961547
| 27.966955
| 245.602408
| 238.527977
| 226.449335
| 220.584793
| 37.940596
| 237.191292
| 254.013524
| 11.646615
| 18.070714
| -50.496784
| -88.353385
| 3,132,283,300
| 0.142066
| 162
| 91.051289
| 247.43858
| 3.987677
| 255.413933
| 239.463227
| 4.338967
| 244.319402
| 252.997336
| 235.641468
| 254.013524
| 237.191292
| 245.602408
| 243.641593
| 241.801399
| 240.5242
| 244.918792
| 246.758985
| 250.043477
| 247.587431
| 245.602408
| 243.617385
| 240.79125
| 237.191292
| 254.013524
| 1
| -0.148967
| 0
| 32,756,100
|
MSFT
| 2021-05-05T00:00:00
| 237.876511
| 240.800865
| 237.24918
| 240.376203
| 21,901,300
| 245.839839
| 247.27306
| 245.108074
| 235.178584
| 232.861946
| 227.155137
| 215.361108
| 243.534474
| 243.819904
| 244.160454
| 243.542769
| 242.796904
| 237.608523
| 233.056493
| 229.060627
| 215.141764
| 243.473595
| 246.218213
| 246.192139
| 240.473312
| 237.099397
| 233.774196
| 223.133433
| 237.993134
| 238.604523
| 239.90452
| 245.694406
| 253.467205
| 249.865531
| 246.411813
| 242.641561
| 1.565106
| 3.676326
| 26.903358
| 16.936148
| 26.370361
| 245.602408
| 238.527977
| 225.771336
| 220.584793
| 28.100647
| 237.191292
| 254.013524
| 4.073291
| 11.958358
| -56.997195
| -95.926709
| 3,110,382,000
| 0.096307
| 161
| 91.107637
| 247.27306
| 4.316015
| 255.90509
| 238.64103
| 4.293466
| 243.705793
| 252.292726
| 235.118861
| 254.013524
| 237.191292
| 245.602408
| 239.597696
| 236.744109
| 234.337705
| 242.0041
| 244.857687
| 250.043477
| 247.587431
| 245.602408
| 243.617385
| 240.79125
| 237.191292
| 254.013524
| 1
| -0.18096
| 0
| 21,901,300
|
MSFT
| 2021-05-06T00:00:00
| 241.022812
| 241.148284
| 236.158545
| 237.857175
| 26,491,100
| 245.121776
| 247.103193
| 245.647002
| 235.471597
| 233.296736
| 227.538234
| 215.56622
| 243.032142
| 243.311341
| 243.67774
| 243.313682
| 242.660435
| 237.742417
| 233.266133
| 229.297502
| 215.399287
| 242.597772
| 245.622951
| 245.877888
| 240.702497
| 237.314157
| 234.048803
| 223.388773
| 237.566883
| 237.872334
| 238.29931
| 243.682553
| 252.756883
| 249.959693
| 246.721057
| 243.084245
| 1.198876
| 3.180836
| 26.77112
| 15.589628
| 26.011567
| 245.086034
| 239.150494
| 225.771336
| 220.584793
| 32.672181
| 236.158545
| 254.013524
| 27.243196
| 14.321034
| -51.864675
| -72.756804
| 3,136,873,100
| 0.135542
| 162
| 91.177195
| 247.103193
| 4.497257
| 256.097707
| 238.108679
| 4.415487
| 243.450271
| 252.281245
| 234.619297
| 254.013524
| 236.158545
| 245.086034
| 238.642185
| 236.483505
| 235.0905
| 240.03519
| 242.19387
| 249.799749
| 247.192922
| 245.086034
| 242.979147
| 239.97951
| 236.158545
| 254.013524
| 0
| -0.10741
| 26,491,100
| 0
|
MSFT
| 2021-05-07T00:00:00
| 243.657669
| 245.433512
| 242.412638
| 243.358465
| 27,032,900
| 244.283073
| 246.9396
| 246.037302
| 235.924631
| 233.665231
| 227.921297
| 215.770135
| 243.157247
| 243.37431
| 243.674652
| 243.344953
| 242.737145
| 237.974387
| 233.539595
| 229.581862
| 215.680465
| 242.331571
| 245.294806
| 245.724862
| 241.02352
| 237.586813
| 234.368
| 223.66829
| 239.031159
| 238.836025
| 238.303309
| 242.171718
| 252.014718
| 250.026699
| 247.002799
| 243.503019
| 1.108469
| 2.766363
| 25.306645
| 21.328607
| 24.181387
| 245.086034
| 241.881811
| 225.771336
| 220.584793
| 40.338443
| 236.158545
| 254.013524
| 42.000185
| 24.438891
| -22.310591
| -57.999815
| 3,163,906,000
| 0.084153
| 163
| 91.249356
| 246.9396
| 4.562936
| 256.065473
| 237.813728
| 4.478223
| 243.470024
| 252.42647
| 234.513577
| 254.013524
| 236.158545
| 245.086034
| 239.443214
| 237.738143
| 234.453475
| 242.727882
| 244.432953
| 249.799749
| 247.192922
| 245.086034
| 242.979147
| 239.97951
| 236.158545
| 254.013524
| 0
| -0.043988
| 27,032,900
| 0
|
MSFT
| 2021-05-10T00:00:00
| 238.561737
| 242.953098
| 238.503831
| 242.123083
| 29,299,900
| 242.896172
| 246.518317
| 245.964335
| 236.21031
| 233.957691
| 228.244348
| 215.992691
| 242.238145
| 242.499297
| 242.88805
| 242.910115
| 242.41596
| 237.997421
| 233.671756
| 229.759681
| 215.908139
| 241.291328
| 244.496914
| 245.149819
| 241.126935
| 237.715669
| 234.578701
| 223.895072
| 239.884936
| 239.358134
| 238.331727
| 240.753711
| 251.113636
| 249.999691
| 247.208886
| 243.879538
| 0.618492
| 2.336789
| 24.807625
| 19.59379
| 28.383388
| 241.876984
| 244.125753
| 226.825725
| 220.873671
| 35.147381
| 236.158545
| 254.013524
| 13.459507
| 27.567629
| -50.331564
| -86.540493
| 3,134,606,100
| 0.038529
| 162
| 91.324879
| 246.518317
| 4.9323
| 256.382916
| 236.653717
| 4.614721
| 243.002568
| 252.23201
| 233.773125
| 254.013524
| 236.158545
| 245.086034
| 243.834606
| 242.235701
| 240.813733
| 245.256574
| 246.85548
| 249.799749
| 247.192922
| 245.086034
| 242.979147
| 239.97951
| 236.158545
| 254.013524
| 1
| -0.089542
| 0
| 29,299,900
|
MSFT
| 2021-05-11T00:00:00
| 237.644882
| 238.001992
| 234.112504
| 236.023465
| 33,641,600
| 241.377054
| 245.926691
| 245.901409
| 236.389632
| 234.225345
| 228.558905
| 216.216602
| 241.319493
| 241.616676
| 242.081408
| 242.431458
| 242.048954
| 237.983596
| 233.776312
| 229.915823
| 216.124425
| 240.336548
| 243.651825
| 244.509861
| 241.183193
| 237.8127
| 234.764851
| 224.110517
| 239.542638
| 239.197375
| 238.015819
| 239.41316
| 250.073477
| 249.88157
| 247.343878
| 244.213601
| 0.15442
| 1.900315
| 25.129664
| 18.216294
| 33.326732
| 240.641631
| 244.063014
| 230.493257
| 225.238436
| 30.030643
| 234.112504
| 254.013524
| 17.749735
| 24.403142
| -74.985342
| -82.250265
| 3,100,964,500
| 0.070288
| 161
| 91.410958
| 245.926691
| 5.257602
| 256.441895
| 235.411486
| 4.696066
| 242.492312
| 251.884445
| 233.100179
| 254.013524
| 234.112504
| 244.063014
| 240.006222
| 237.059346
| 235.556955
| 241.508613
| 244.455489
| 249.316883
| 246.411334
| 244.063014
| 241.714693
| 238.371322
| 234.112504
| 254.013524
| 1
| -0.128042
| 33,641,600
| 0
|
MSFT
| 2021-05-12T00:00:00
| 230.666946
| 235.85937
| 229.769379
| 233.726418
| 36,684,400
| 239.875304
| 245.126112
| 245.48061
| 236.488654
| 234.353996
| 228.754092
| 216.393408
| 239.188983
| 239.625816
| 240.325337
| 241.361957
| 241.173415
| 237.696668
| 233.694487
| 229.930697
| 216.269127
| 238.389256
| 242.198516
| 243.337979
| 240.958774
| 237.719058
| 234.806594
| 224.254302
| 236.229551
| 236.832572
| 236.239325
| 237.6626
| 248.737216
| 249.562296
| 247.35059
| 244.481932
| -0.767574
| 1.366737
| 26.061845
| 16.063555
| 35.905408
| 237.625583
| 241.891451
| 230.493257
| 227.708311
| 27.144616
| 229.769379
| 254.013524
| 3.702202
| 11.637148
| -105.478319
| -96.297798
| 3,064,280,100
| 0.053959
| 160
| 91.500233
| 245.126112
| 6.260491
| 257.647094
| 232.605129
| 4.835322
| 241.366087
| 251.036731
| 231.695442
| 254.013524
| 229.769379
| 241.891451
| 236.586459
| 235.170927
| 232.696971
| 239.060415
| 240.475947
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 1
| -0.16032
| 0
| 36,684,400
|
MSFT
| 2021-05-13T00:00:00
| 234.556473
| 237.036874
| 233.002607
| 233.369362
| 29,624,300
| 238.960359
| 244.331324
| 245.086063
| 236.787267
| 234.498559
| 228.986827
| 216.598428
| 238.262481
| 238.704117
| 239.43782
| 240.743276
| 240.664419
| 237.573523
| 233.717171
| 230.022297
| 216.451091
| 237.422196
| 241.191884
| 242.497661
| 240.883002
| 237.724386
| 234.921493
| 224.435029
| 233.409405
| 234.58616
| 234.763816
| 235.991593
| 247.294962
| 249.139868
| 247.288036
| 244.705778
| -1.170911
| 0.859207
| 26.578818
| 16.289581
| 32.554354
| 237.625583
| 241.891451
| 230.961329
| 229.043019
| 27.236185
| 229.769379
| 254.013524
| 19.74536
| 13.732432
| -79.667674
| -80.25464
| 3,093,904,400
| 0.013921
| 161
| 91.574257
| 244.331324
| 6.551004
| 257.433331
| 231.229317
| 4.991123
| 240.717552
| 250.699799
| 230.735305
| 254.013524
| 229.769379
| 241.891451
| 232.098565
| 228.33776
| 226.008574
| 234.427751
| 238.188556
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 0
| -0.087117
| 29,624,300
| 0
|
MSFT
| 2021-05-14T00:00:00
| 239.497925
| 240.492011
| 236.93068
| 237.017539
| 23,901,100
| 238.571407
| 243.723772
| 244.788799
| 237.20073
| 234.701689
| 229.276968
| 216.818383
| 238.50957
| 238.848446
| 239.447067
| 240.630063
| 240.574689
| 237.64899
| 233.869296
| 230.209933
| 216.680412
| 237.519935
| 240.73156
| 242.067804
| 240.989303
| 237.855948
| 235.129633
| 224.662884
| 233.535556
| 234.16716
| 234.610216
| 234.918175
| 245.930496
| 248.722124
| 247.217371
| 244.910293
| -1.079382
| 0.471489
| 26.102834
| 19.879524
| 29.766562
| 237.601445
| 241.891451
| 232.510385
| 230.592075
| 34.950524
| 229.769379
| 254.013524
| 40.127403
| 21.191655
| -42.861865
| -59.872597
| 3,117,805,500
| -0.004693
| 162
| 91.635986
| 243.723772
| 6.39831
| 256.520392
| 230.927153
| 5.258602
| 240.601397
| 251.1186
| 230.084194
| 254.013524
| 229.769379
| 241.891451
| 234.865318
| 232.693762
| 230.831051
| 236.728029
| 238.899585
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 0
| -0.024092
| 23,901,100
| 0
|
MSFT
| 2021-05-17T00:00:00
| 236.631516
| 237.992358
| 235.029404
| 237.953759
| 24,970,200
| 237.926698
| 243.069414
| 244.374563
| 237.462861
| 234.789182
| 229.499928
| 217.024772
| 238.133959
| 238.445368
| 239.013905
| 240.266558
| 240.271368
| 237.609089
| 233.941986
| 230.337093
| 216.878931
| 237.167227
| 240.056107
| 241.440321
| 240.966981
| 237.906733
| 235.275268
| 224.86003
| 234.883857
| 234.754799
| 234.82705
| 234.211035
| 244.570893
| 248.257949
| 247.109727
| 245.088111
| -1.22403
| 0.132386
| 25.982109
| 18.588918
| 30.596365
| 237.601445
| 241.891451
| 233.403144
| 231.752755
| 32.164907
| 229.769379
| 247.595424
| 38.495003
| 32.789255
| -60.927774
| -61.504997
| 3,092,835,300
| 0.019307
| 161
| 91.699172
| 243.069414
| 6.422109
| 255.913633
| 230.225195
| 5.366141
| 240.223313
| 250.955596
| 229.491031
| 254.013524
| 229.769379
| 241.891451
| 238.973539
| 237.455066
| 235.412208
| 241.016397
| 242.53487
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 1
| -0.070085
| 0
| 24,970,200
|
MSFT
| 2021-05-18T00:00:00
| 234.604721
| 237.818618
| 234.430989
| 237.6835
| 20,168,000
| 237.472119
| 242.336878
| 243.779656
| 237.76572
| 234.939139
| 229.689621
| 217.21571
| 237.428111
| 237.747068
| 238.335569
| 239.751846
| 239.835472
| 237.491271
| 233.959426
| 230.4216
| 217.055307
| 236.563232
| 239.249946
| 240.688795
| 240.854897
| 237.901879
| 235.376353
| 225.034955
| 235.800061
| 235.134493
| 234.650881
| 233.680087
| 243.189962
| 247.71447
| 246.950218
| 245.236384
| -1.485091
| -0.19111
| 25.970864
| 17.653235
| 29.945443
| 237.601445
| 241.891451
| 234.744684
| 232.563464
| 36.254805
| 229.769379
| 247.170759
| 27.787118
| 35.469841
| -64.98318
| -72.212882
| 3,072,667,300
| -0.007274
| 160
| 91.749452
| 242.336878
| 6.514269
| 255.365417
| 229.30834
| 4.986295
| 239.688209
| 249.660799
| 229.715619
| 254.013524
| 229.769379
| 241.891451
| 236.551093
| 235.109827
| 233.588139
| 238.072781
| 239.514046
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 1
| -0.109059
| 0
| 20,168,000
|
MSFT
| 2021-05-19T00:00:00
| 235.18512
| 235.29153
| 230.812653
| 231.499472
| 25,739,800
| 237.20298
| 241.52141
| 243.319919
| 237.956844
| 234.998103
| 229.913235
| 217.354316
| 236.979513
| 237.281259
| 237.850884
| 239.336689
| 239.477753
| 237.400833
| 233.991681
| 230.515928
| 217.235703
| 236.147413
| 238.568826
| 240.027676
| 240.753697
| 237.908352
| 235.485175
| 225.213755
| 235.772684
| 235.384416
| 234.44207
| 233.368979
| 241.857469
| 247.11582
| 246.74915
| 245.361198
| -1.626402
| -0.478168
| 26.53501
| 16.472652
| 33.345516
| 237.601445
| 241.891451
| 235.951081
| 233.296939
| 39.04947
| 229.769379
| 245.481786
| 34.467923
| 33.583348
| -76.394487
| -65.532077
| 3,098,407,100
| -0.003929
| 161
| 91.813833
| 241.52141
| 6.325655
| 254.17272
| 228.870099
| 4.816754
| 239.259343
| 248.892851
| 229.625836
| 254.013524
| 229.769379
| 241.891451
| 235.61811
| 233.417601
| 232.230481
| 236.80523
| 239.005739
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 0
| -0.041836
| 25,739,800
| 0
|
MSFT
| 2021-05-20T00:00:00
| 238.435455
| 239.857479
| 235.900971
| 235.997713
| 21,800,700
| 236.944244
| 241.03301
| 242.839249
| 238.239225
| 235.102202
| 230.152694
| 217.524743
| 237.270702
| 237.491113
| 237.940818
| 239.254759
| 239.397576
| 237.441407
| 234.108623
| 230.67275
| 217.446646
| 236.3715
| 238.274926
| 239.651948
| 240.772466
| 237.998809
| 235.653931
| 225.423517
| 236.243777
| 236.157566
| 235.063178
| 233.418653
| 240.684957
| 246.539
| 246.545137
| 245.478158
| -1.459296
| -0.674394
| 25.830639
| 22.150515
| 31.015282
| 236.361239
| 241.891451
| 237.852384
| 233.296939
| 44.081903
| 229.769379
| 245.481786
| 55.15435
| 39.136464
| -29.944495
| -44.84565
| 3,120,207,800
| 0.029668
| 162
| 91.869552
| 241.03301
| 6.15744
| 253.347889
| 228.718131
| 4.910589
| 239.180878
| 249.002056
| 229.3597
| 254.013524
| 229.769379
| 241.891451
| 233.763101
| 232.234671
| 229.284223
| 236.713549
| 238.241978
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 0
| 0.015849
| 21,800,700
| 0
|
MSFT
| 2021-05-21T00:00:00
| 237.168228
| 240.225097
| 236.752269
| 239.489907
| 21,863,100
| 236.2953
| 240.289187
| 242.26002
| 238.405346
| 235.144597
| 230.3582
| 217.69051
| 237.250207
| 237.432407
| 237.821958
| 239.065074
| 239.226088
| 237.430694
| 234.189139
| 230.801373
| 217.64288
| 236.412224
| 237.906851
| 239.215716
| 240.730466
| 238.053178
| 235.792853
| 225.618975
| 236.862501
| 236.750262
| 235.97641
| 233.594399
| 239.637154
| 245.960551
| 246.327232
| 245.583906
| -1.412831
| -0.822081
| 25.084787
| 21.537882
| 29.372304
| 235.130695
| 241.891451
| 239.331464
| 233.654048
| 43.094735
| 229.769379
| 245.433512
| 47.234336
| 45.61887
| -24.777931
| -52.765664
| 3,098,344,700
| -0.031346
| 161
| 91.924905
| 240.289187
| 5.633458
| 251.556102
| 229.022271
| 4.935977
| 238.989197
| 248.861152
| 229.117242
| 254.013524
| 229.769379
| 241.891451
| 238.064635
| 236.271791
| 234.108127
| 240.228299
| 242.021143
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 1
| -0.03491
| 0
| 21,863,100
|
MSFT
| 2021-05-24T00:00:00
| 242.595139
| 242.962741
| 239.431859
| 239.70272
| 21,411,500
| 236.69864
| 239.797406
| 241.975078
| 238.706643
| 235.272062
| 230.625775
| 217.867077
| 238.319193
| 238.371085
| 238.556294
| 239.385989
| 239.485245
| 237.633221
| 234.410349
| 231.034913
| 217.891162
| 237.557649
| 238.126466
| 239.241494
| 240.894771
| 238.249245
| 236.035169
| 225.866782
| 239.101304
| 238.5161
| 237.660119
| 234.29984
| 238.847457
| 245.473863
| 246.161581
| 245.701953
| -0.92741
| -0.843147
| 23.723246
| 23.772213
| 26.819459
| 236.36606
| 241.891451
| 240.856362
| 234.170386
| 53.888284
| 229.769379
| 245.433512
| 81.879794
| 61.422827
| 21.029933
| -18.120206
| 3,119,756,200
| -0.008853
| 162
| 91.981097
| 239.797406
| 4.899215
| 249.595836
| 229.998976
| 4.929349
| 239.33262
| 249.191319
| 229.473921
| 254.013524
| 229.769379
| 241.891451
| 238.048531
| 235.871966
| 234.575704
| 239.344793
| 241.521359
| 248.291906
| 244.752261
| 241.891451
| 239.030642
| 234.957626
| 229.769379
| 254.013524
| 0
| 0.021865
| 21,411,500
| 0
|
MSFT
| 2021-05-25T00:00:00
| 243.504471
| 244.500853
| 242.633851
| 243.552842
| 17,704,300
| 237.284599
| 239.330827
| 241.745039
| 239.044272
| 235.409211
| 230.926228
| 218.066729
| 239.356249
| 239.304428
| 239.317552
| 239.760396
| 239.794417
| 237.863466
| 234.649668
| 231.281835
| 218.14602
| 238.795073
| 238.47952
| 239.35914
| 241.082921
| 238.465887
| 236.290192
| 226.121881
| 241.797499
| 240.886321
| 239.634867
| 235.462367
| 238.30255
| 245.065365
| 246.052903
| 245.834937
| -0.463987
| -0.767315
| 22.104459
| 25.472606
| 26.018529
| 237.656753
| 241.891451
| 241.162798
| 234.402023
| 56.405561
| 229.769379
| 245.433512
| 87.684982
| 72.266371
| 49.313005
| -12.315018
| 3,137,460,500
| -0.022731
| 163
| 92.027809
| 239.330827
| 3.943187
| 247.217201
| 231.444453
| 4.81178
| 239.729939
| 249.353499
| 230.106379
| 247.595424
| 229.769379
| 238.682401
| 241.663246
| 240.363752
| 238.132365
| 243.894633
| 245.194128
| 243.388477
| 240.785875
| 238.682401
| 236.578928
| 233.584153
| 229.769379
| 247.595424
| 0
| 0.070299
| 0
| 17,704,300
|
MSFT
| 2021-05-26T00:00:00
| 243.281967
| 244.68464
| 242.566114
| 243.223913
| 17,771,600
| 238.546101
| 239.210703
| 241.416538
| 239.321473
| 235.539927
| 231.21733
| 218.285532
| 240.141392
| 240.027617
| 239.927462
| 240.080539
| 240.06269
| 238.075956
| 234.876834
| 231.519461
| 218.396129
| 239.885504
| 238.855819
| 239.477365
| 241.249106
| 238.673065
| 236.53486
| 226.372779
| 243.943126
| 243.039556
| 241.628077
| 236.907411
| 237.972028
| 244.712191
| 245.991551
| 245.980251
| -0.113368
| -0.636526
| 20.558078
| 24.892789
| 25.120414
| 237.748646
| 241.891451
| 242.323377
| 234.402023
| 52.754633
| 229.769379
| 245.433512
| 86.264516
| 85.276431
| 48.450413
| -13.735484
| 3,119,688,900
| -0.025765
| 162
| 92.074601
| 239.210703
| 3.772338
| 246.755379
| 231.666026
| 4.606693
| 240.068227
| 249.281614
| 230.854841
| 247.170759
| 229.769379
| 238.470069
| 243.546391
| 242.59193
| 241.679389
| 244.458932
| 245.413394
| 243.064033
| 240.523432
| 238.470069
| 236.416706
| 233.493274
| 229.769379
| 247.170759
| 1
| 0.011359
| 17,771,600
| 0
|
MSFT
| 2021-05-27T00:00:00
| 241.173126
| 243.272301
| 241.115087
| 242.972421
| 24,426,200
| 239.207767
| 239.084063
| 241.135325
| 239.569429
| 235.625835
| 231.532889
| 218.517121
| 240.347739
| 240.235891
| 240.119103
| 240.179865
| 240.148108
| 238.197414
| 235.042526
| 231.710623
| 218.622766
| 240.363144
| 239.042716
| 239.458641
| 241.321719
| 238.821307
| 236.732005
| 226.600516
| 244.407289
| 243.813636
| 242.868525
| 238.296351
| 237.764278
| 244.374136
| 245.941625
| 246.128837
| -0.005601
| -0.510341
| 19.466596
| 23.980983
| 26.65311
| 237.748646
| 241.891451
| 242.429546
| 234.402023
| 46.931182
| 229.769379
| 244.68464
| 76.456908
| 83.468802
| 30.695587
| -23.543092
| 3,095,262,700
| -0.071201
| 161
| 92.13797
| 239.084063
| 3.654151
| 246.392365
| 231.775761
| 4.44642
| 240.173456
| 249.066297
| 231.280615
| 245.481786
| 229.769379
| 237.625583
| 243.510907
| 242.337174
| 241.392381
| 244.4557
| 245.629433
| 241.773658
| 239.479647
| 237.625583
| 235.771519
| 233.131834
| 229.769379
| 245.481786
| 1
| -0.039092
| 0
| 24,426,200
|
MSFT
| 2021-05-28T00:00:00
| 241.531036
| 243.852715
| 241.414958
| 242.807962
| 18,270,200
| 239.411078
| 238.991242
| 240.714779
| 239.946537
| 235.728711
| 231.850005
| 218.722666
| 240.584399
| 240.471372
| 240.336323
| 240.302699
| 240.254487
| 238.328144
| 235.213276
| 231.905087
| 218.850709
| 240.785557
| 239.275761
| 239.489081
| 241.398645
| 238.976707
| 236.929988
| 226.82951
| 243.664697
| 243.729898
| 243.466893
| 239.595058
| 237.657056
| 244.052421
| 245.900639
| 246.282583
| 0.107447
| -0.386783
| 18.299364
| 23.873057
| 25.413429
| 237.748646
| 241.891451
| 243.1003
| 234.546785
| 54.153746
| 229.769379
| 244.68464
| 78.856532
| 80.525986
| 36.054956
| -21.143468
| 3,113,532,900
| -0.136587
| 162
| 92.185447
| 238.991242
| 3.561488
| 246.114219
| 231.868266
| 4.269688
| 240.302749
| 248.842126
| 231.763372
| 245.481786
| 229.769379
| 237.625583
| 241.853505
| 240.434708
| 239.696291
| 242.591922
| 244.010719
| 241.773658
| 239.479647
| 237.625583
| 235.771519
| 233.131834
| 229.769379
| 245.481786
| 0
| 0.017968
| 0
| 18,270,200
|
MSFT
| 2021-06-01T00:00:00
| 239.325439
| 243.088478
| 238.899812
| 243.030439
| 23,213,300
| 239.68047
| 238.803584
| 240.190566
| 240.286674
| 235.780739
| 232.19947
| 218.919531
| 240.332607
| 240.263021
| 240.180803
| 240.213857
| 240.183022
| 238.367254
| 235.321491
| 232.052024
| 219.054438
| 240.769987
| 239.30759
| 239.382208
| 241.374288
| 239.071358
| 237.078016
| 227.034513
| 241.898155
| 242.503255
| 243.123407
| 240.487164
| 237.563992
| 243.698593
| 245.841731
| 246.431631
| 0.018848
| -0.305657
| 17.818101
| 22.139559
| 27.928241
| 237.748646
| 241.891451
| 243.230587
| 234.546785
| 52.269112
| 229.769379
| 244.68464
| 64.069014
| 73.127485
| 17.210469
| -35.930986
| 3,090,319,600
| -0.151371
| 161
| 92.244836
| 238.803584
| 3.431285
| 245.666155
| 231.941013
| 4.251076
| 240.209672
| 248.711825
| 231.707519
| 245.433512
| 229.769379
| 237.601445
| 242.266236
| 240.679758
| 239.828479
| 243.117515
| 244.703994
| 241.736776
| 239.449813
| 237.601445
| 235.753078
| 233.121504
| 229.769379
| 245.433512
| 1
| -0.033336
| 0
| 23,213,300
|
MSFT
| 2021-06-02T00:00:00
| 239.228714
| 241.134419
| 237.816358
| 240.031627
| 19,406,700
| 240.14287
| 238.807494
| 239.646273
| 240.516011
| 235.825058
| 232.489808
| 219.114954
| 240.111828
| 240.074965
| 240.034327
| 240.124299
| 240.109614
| 238.401037
| 235.424313
| 232.194137
| 219.255177
| 240.687849
| 239.348078
| 239.30822
| 241.3328
| 239.162094
| 237.217209
| 227.236594
| 240.147563
| 240.945729
| 242.2669
| 241.004352
| 237.485068
| 243.309691
| 245.760395
| 246.574639
| -0.058499
| -0.256225
| 17.616509
| 20.848116
| 28.203859
| 240.292805
| 241.891451
| 243.549107
| 234.865305
| 64.198637
| 230.812653
| 244.68464
| 60.669473
| 67.865006
| 5.441093
| -39.330527
| 3,070,912,900
| -0.144266
| 160
| 92.294417
| 238.807494
| 3.431746
| 245.670987
| 231.944002
| 3.925545
| 240.116248
| 247.967337
| 232.265158
| 245.433512
| 229.769379
| 237.601445
| 240.43791
| 237.787342
| 236.249244
| 241.976008
| 244.626576
| 241.736776
| 239.449813
| 237.601445
| 235.753078
| 233.121504
| 229.769379
| 245.433512
| 1
| -0.077034
| 0
| 19,406,700
|
MSFT
| 2021-06-03T00:00:00
| 237.690628
| 238.300056
| 235.069069
| 237.216615
| 25,307,700
| 240.39342
| 238.7982
| 239.32652
| 240.683893
| 235.865432
| 232.751958
| 219.296076
| 239.627588
| 239.641449
| 239.673758
| 239.903056
| 239.923538
| 238.373178
| 235.483952
| 232.302979
| 219.438614
| 240.241987
| 239.24171
| 239.157786
| 241.222
| 239.211188
| 237.320196
| 227.421427
| 238.513082
| 239.219414
| 240.862295
| 241.132146
| 237.37353
| 242.865464
| 245.636135
| 246.702953
| -0.241127
| -0.253206
| 18.011416
| 19.32614
| 30.96647
| 239.876855
| 238.682401
| 244.217422
| 235.227198
| 55.637269
| 230.812653
| 244.68464
| 49.581761
| 58.106749
| -24.804598
| -50.418239
| 3,045,605,200
| -0.08203
| 159
| 92.358347
| 238.7982
| 3.434651
| 245.667502
| 231.928899
| 3.767668
| 239.885236
| 247.420571
| 232.349901
| 245.433512
| 229.769379
| 237.601445
| 239.393164
| 237.651909
| 236.075103
| 240.969969
| 242.711224
| 241.736776
| 239.449813
| 237.601445
| 235.753078
| 233.121504
| 229.769379
| 245.433512
| 1
| -0.11401
| 25,307,700
| 0
|
MSFT
| 2021-06-04T00:00:00
| 242.604797
| 243.43673
| 239.43185
| 239.673691
| 25,281,100
| 240.810355
| 238.877299
| 239.282475
| 240.990981
| 235.957687
| 233.08376
| 219.495972
| 240.22303
| 240.18024
| 240.124687
| 240.148669
| 240.129788
| 238.539123
| 235.671343
| 232.506975
| 219.669123
| 240.644055
| 239.604243
| 239.409961
| 241.29733
| 239.38854
| 237.515302
| 227.653354
| 238.83249
| 239.122432
| 240.325
| 241.368454
| 237.386913
| 242.45897
| 245.520128
| 246.835123
| 0.010549
| -0.200455
| 16.954864
| 26.190277
| 27.932869
| 239.876855
| 238.470069
| 243.800015
| 235.227198
| 55.593687
| 230.812653
| 244.68464
| 85.00689
| 65.086041
| 39.635987
| -14.99311
| 3,070,886,300
| -0.103527
| 160
| 92.424311
| 238.877299
| 3.506054
| 245.889407
| 231.865192
| 3.754136
| 240.144242
| 247.652515
| 232.635969
| 245.433512
| 229.769379
| 237.601445
| 237.019918
| 235.73978
| 233.788931
| 238.970766
| 240.250905
| 241.736776
| 239.449813
| 237.601445
| 235.753078
| 233.121504
| 229.769379
| 245.433512
| 0
| -0.045055
| 25,281,100
| 0
|
MSFT
| 2021-06-07T00:00:00
| 245.526245
| 245.797105
| 241.656796
| 241.821245
| 23,079,200
| 241.646156
| 238.970728
| 239.368027
| 241.416722
| 236.09417
| 233.469427
| 219.716622
| 241.283673
| 241.152241
| 240.955696
| 240.637539
| 240.544901
| 238.813128
| 235.930683
| 232.764782
| 219.926408
| 241.50149
| 240.237476
| 239.890251
| 241.475184
| 239.640344
| 237.761687
| 227.912362
| 241.187122
| 240.718775
| 240.992642
| 241.891293
| 237.600006
| 242.146413
| 245.438755
| 246.981502
| 0.440661
| -0.072231
| 16.060411
| 28.367563
| 25.959504
| 240.433087
| 237.783242
| 242.846945
| 235.227198
| 65.982607
| 230.812653
| 245.797105
| 98.192391
| 77.593681
| 72.625324
| -1.807609
| 3,093,965,500
| -0.053068
| 161
| 92.48565
| 238.970728
| 3.661591
| 246.293911
| 231.647545
| 3.730693
| 240.656814
| 248.118199
| 233.195428
| 245.797105
| 229.769379
| 237.783242
| 241.824459
| 240.212188
| 237.819579
| 244.217068
| 245.829339
| 242.014562
| 239.674514
| 237.783242
| 235.891971
| 233.199313
| 229.769379
| 245.797105
| 0
| 0.014127
| 23,079,200
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.