Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
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