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
2021-06-08T00:00:00
244.326721
247.65445
244.268667
246.832186
22,455,000
241.819315
239.258978
239.417952
241.73856
236.25095
233.829522
219.907841
241.892283
241.729419
241.474315
240.97292
240.83581
239.029348
236.151631
232.993732
220.169197
241.988866
240.74757
240.271689
241.589301
239.85699
237.976683
228.157239
243.752103
242.7967
242.154595
242.511987
237.95387
241.902219
245.368506
247.134272
0.676933
0.077601
15.633345
29.919112
24.439004
241.36176
238.711915
242.846945
235.227198
68.004365
230.812653
247.65445
80.241248
87.81351
84.169623
-19.758752
3,071,510,500
-0.039456
160
92.544815
239.258978
3.849781
246.958539
231.559416
3.730561
241.006329
248.46745
233.545207
247.65445
229.769379
238.711915
244.326715
242.856325
240.186406
246.996635
248.467025
243.433573
240.822353
238.711915
236.601476
233.596784
229.769379
247.65445
1
-0.035344
0
22,455,000
MSFT
2021-06-09T00:00:00
245.313416
247.190101
244.945828
245.526236
17,937,600
242.000209
239.642404
239.664468
242.104066
236.504015
234.231452
220.111484
242.576509
242.381055
242.064946
241.36751
241.180241
239.275782
236.392731
233.237686
220.419389
242.624157
241.324184
240.725186
241.729492
240.095476
238.204087
228.41003
245.757335
244.69227
243.453478
243.22818
238.450918
241.743729
245.317933
247.294183
0.933043
0.24869
15.236784
28.403903
23.201328
241.36176
238.711915
242.846945
235.227198
68.478715
235.069069
247.65445
81.398778
86.610806
86.194048
-18.601222
3,089,448,100
-0.126536
161
92.592352
239.642404
4.056872
247.756149
231.52866
3.615168
241.416527
248.646864
234.186191
247.65445
229.769379
238.711915
245.416613
243.178775
242.03083
246.564559
248.802396
243.433573
240.822353
238.711915
236.601476
233.596784
229.769379
247.65445
0
0.022536
0
17,937,600
MSFT
2021-06-10T00:00:00
248.844284
249.057105
245.390808
245.990568
24,563,600
242.556441
240.551271
240.103179
242.605627
236.820115
234.672254
220.329564
243.830064
243.556187
243.107921
242.047217
241.769783
239.651017
236.720403
233.546727
220.702223
243.868534
242.200553
241.431326
241.993814
240.42022
238.49345
228.695929
247.629893
246.841901
245.303302
244.201307
239.158477
241.72609
245.322153
247.47179
1.404731
0.479898
15.282606
29.83274
21.657039
242.063087
239.413242
242.065193
235.227198
68.798111
235.069069
249.057105
98.47855
86.706192
109.495274
-1.52145
3,114,011,700
-0.023952
162
92.658904
240.551271
3.97559
248.502451
232.600091
3.548835
242.123933
249.221602
235.026264
249.057105
230.812653
239.934879
245.816448
244.442795
243.572175
246.687068
248.060721
244.751414
242.087724
239.934879
237.782033
234.716965
230.812653
249.057105
0
0.071911
24,563,600
0
MSFT
2021-06-11T00:00:00
249.473114
250.053508
248.234862
249.569827
18,999,700
243.38644
241.297103
240.441191
243.044096
237.128128
235.08285
220.537439
244.958674
244.631992
244.087182
242.722298
242.362347
240.036197
237.056001
233.862101
220.988501
245.126111
243.050252
242.15209
242.263127
240.753194
238.786537
228.985915
249.297204
248.735983
247.389853
245.323046
240.03485
241.842719
245.379547
247.665968
1.808441
0.745607
15.539837
30.672487
20.928283
242.561289
239.911444
242.065193
235.227198
72.746859
235.069069
250.053508
96.126689
92.001339
123.247771
-3.873311
3,133,011,400
0.006672
163
92.71055
241.297103
4.185422
249.667947
232.926259
3.430679
242.823855
249.685212
235.962497
250.053508
230.812653
240.43308
247.764066
246.471026
244.097769
250.137323
251.430363
245.512666
242.703501
240.43308
238.162659
234.930196
230.812653
250.053508
0
0.113766
0
18,999,700
MSFT
2021-06-14T00:00:00
251.407837
251.465876
248.418661
249.482766
19,150,500
244.37412
241.892599
240.751198
243.39425
237.533487
235.436723
220.732514
246.248507
245.863964
245.213436
243.511893
243.058154
240.482144
237.433681
234.209542
221.291181
246.584547
244.013179
242.995678
242.591117
241.128975
239.109804
229.293083
251.111631
250.511866
249.593912
246.656253
241.081113
242.102736
245.500556
247.880439
2.258467
1.048179
16.078353
31.569885
19.730285
243.267473
240.617628
242.118264
235.227198
68.70644
235.069069
251.465876
99.646032
98.083757
126.962482
-0.353968
3,152,161,900
0.024883
164
92.763213
241.892599
4.728052
251.348702
232.436496
3.234443
243.641377
250.110263
237.17249
251.465876
230.812653
241.139264
249.253828
248.454148
247.435182
250.272794
251.072474
246.591716
243.576345
241.139264
238.702184
235.232442
230.812653
251.465876
0
0.148984
19,150,500
0
MSFT
2021-06-15T00:00:00
249.927704
251.504509
249.269905
251.291688
18,038,900
245.434346
242.557408
241.205836
243.585086
237.875485
235.769728
220.894113
246.984346
246.602826
245.938708
244.095148
243.586581
240.852558
237.762471
234.520792
221.576121
247.594289
244.778427
243.701563
242.847331
241.455139
239.396754
229.583582
251.974117
251.50415
251.051924
247.991697
242.191026
242.451891
245.658831
248.106763
2.46724
1.331991
16.586762
30.279212
18.876918
243.286789
240.636944
243.483923
235.227198
63.311819
235.069069
251.504509
90.406066
95.392929
112.471174
-9.593934
3,134,123,000
0.00313
163
92.812325
242.557408
4.881649
252.320706
232.79411
3.257935
244.240075
250.755946
237.724204
251.504509
230.812653
241.158581
250.430791
249.395707
247.383576
252.442922
253.478007
246.621231
243.60022
241.158581
238.716942
235.24071
230.812653
251.504509
1
0.07835
0
18,038,900
MSFT
2021-06-16T00:00:00
248.979721
252.075263
246.116322
250.933782
27,220,000
246.409447
243.276158
241.65923
243.780319
238.146164
236.083816
221.039784
247.383421
247.034989
246.406556
244.5392
244.001438
241.17127
238.057661
234.807108
221.848794
248.238903
245.390076
244.299554
243.058885
241.747356
239.658338
229.863041
251.622381
251.577711
251.641472
249.158797
243.295861
242.843967
245.835068
248.339378
2.527069
1.571006
16.020912
26.933775
22.638416
245.753556
240.922321
243.001369
235.227198
61.463587
235.069069
252.075263
81.797562
90.616554
86.38448
-18.202438
3,106,903,000
0.042372
162
92.885928
243.276158
4.704132
252.684422
233.867894
3.532251
244.69147
251.755971
237.626968
252.075263
230.812653
241.443958
250.234039
248.963569
247.999435
251.198174
252.468644
247.057287
243.952946
241.443958
238.93497
235.362851
230.812653
252.075263
1
0.017567
0
27,220,000
MSFT
2021-06-17T00:00:00
252.384842
253.207106
247.654455
247.712495
27,565,500
247.878868
244.136144
242.527946
244.004278
238.501751
236.397484
221.218712
248.383705
248.007689
247.326293
245.252441
244.646315
241.611018
238.434693
235.155182
222.152635
249.325338
246.25757
245.124601
243.396317
242.122058
239.98113
230.174932
251.646807
251.762716
252.249494
250.365535
244.470471
243.325233
246.056936
248.590231
2.816779
1.820161
15.779938
26.280047
20.378949
247.431951
241.488243
242.352323
235.227198
71.439109
235.069069
253.207106
95.466632
89.22342
104.304616
-4.533368
3,134,468,500
0.030448
163
92.962019
244.136144
4.719277
253.574699
234.69759
3.774091
245.424172
252.972355
237.875989
253.207106
235.069069
244.138088
249.057102
246.038941
243.098161
251.997882
255.016043
248.926529
246.278376
244.138088
241.997799
238.950609
235.069069
253.207106
0
0.065509
27,565,500
0
MSFT
2021-06-18T00:00:00
250.96283
253.739155
250.30503
251.156314
37,202,200
248.714671
244.762513
243.1842
244.135131
238.919578
236.669969
221.382173
248.89953
248.544987
247.88576
245.771567
245.132201
241.977756
238.76438
235.468204
222.439304
249.886059
246.907731
245.773439
243.669202
242.449981
240.269553
230.470893
251.60876
251.778067
252.579542
251.410957
245.619179
243.854967
246.294908
248.850689
2.898223
2.035773
15.690927
25.607671
19.108693
249.003911
242.275904
239.758517
235.227198
67.330264
235.069069
253.739155
85.129552
87.464582
98.52606
-14.870448
3,097,266,300
-0.03509
162
93.063681
244.762513
4.754051
254.270615
235.254411
3.827987
245.951663
253.607637
238.295689
253.739155
235.069069
244.404112
251.082134
248.957163
245.529484
254.509813
256.634785
249.333015
246.607182
244.404112
242.201042
239.064468
235.069069
253.739155
1
0.006172
0
37,202,200
MSFT
2021-06-21T00:00:00
254.058365
254.919302
249.502097
251.340079
26,696,100
249.567883
245.60702
243.766617
244.277708
239.389359
236.967921
221.54008
249.931297
249.54742
248.835391
246.524912
245.818829
242.451505
239.166854
235.836326
222.753921
250.857639
247.79305
246.609913
244.058348
242.84837
240.613878
230.79603
252.576016
252.445633
253.166207
252.488478
246.797523
244.473639
246.575611
249.130685
3.175941
2.263807
15.907754
25.241664
17.279024
249.932565
242.865977
239.758517
235.227198
76.213442
235.069069
254.919302
95.662836
92.08634
99.135073
-4.337164
3,123,962,400
0.041728
163
93.137981
245.60702
4.833517
255.274054
235.939986
3.91574
246.72373
254.555209
238.89225
254.919302
235.069069
244.994186
251.669005
249.598855
248.23488
253.03298
255.10313
250.234647
247.336513
244.994186
242.651858
239.317019
235.069069
254.919302
0
0.055408
26,696,100
0
MSFT
2021-06-22T00:00:00
256.84436
257.115221
253.835848
254.145411
24,694,100
250.819647
246.319481
244.575131
244.474847
239.833618
237.23567
221.780825
251.31391
250.874136
250.06754
247.463044
246.666946
243.015931
239.632051
236.252327
223.09313
252.180635
248.863273
247.615893
244.551158
243.307712
241.007471
231.147316
254.560143
254.025127
254.256319
253.716569
248.059489
245.205635
246.92188
249.437275
3.579578
2.526961
16.62869
27.692914
16.263796
251.253014
243.963937
239.746448
235.227198
78.605073
235.069069
257.115221
98.771394
93.187927
121.644947
-1.228606
3,148,656,500
0.049408
164
93.207837
246.319481
5.384917
257.089314
235.549647
3.912976
247.687599
255.513552
239.861647
257.115221
235.069069
246.092145
252.826588
250.733874
247.409383
256.151079
258.243793
251.912329
248.693591
246.092145
243.490699
239.786946
235.069069
257.115221
0
0.097228
24,694,100
0
MSFT
2021-06-23T00:00:00
256.612244
258.121327
255.799663
257.308746
19,518,700
251.94953
246.97487
245.455432
244.617544
240.328957
237.568212
222.035056
252.373577
251.917428
251.074418
248.294789
247.431969
243.54912
240.078898
236.655494
223.426653
253.233835
249.843536
248.541825
245.027134
243.749255
241.391165
231.493897
256.514724
255.827573
255.524525
254.952586
249.35687
246.021866
247.318871
249.765022
3.836509
2.788871
17.521686
28.363596
15.566482
252.118824
244.46699
239.746448
235.227198
82.086684
239.43185
258.121327
91.925493
95.453241
118.296566
-8.074507
3,129,137,800
0.039094
163
93.262932
246.97487
5.805511
258.585892
235.363847
3.781692
248.537566
256.100949
240.974182
258.121327
235.069069
246.595198
255.93181
254.748399
252.652438
258.027771
259.211182
252.680994
249.315364
246.595198
243.875032
240.002252
235.069069
258.121327
1
0.032498
0
19,518,700
MSFT
2021-06-24T00:00:00
257.98584
259.107984
256.805657
257.473139
21,446,900
252.863686
247.710063
246.367461
244.84369
240.760383
237.840443
222.351811
253.496029
253.020776
252.137714
249.175794
248.243805
244.115266
240.550134
237.077877
223.770526
254.331345
250.8922
249.505702
245.551381
244.21391
241.795475
231.851616
258.236589
257.479923
256.932405
256.202744
250.695976
246.924561
247.771018
250.114133
4.103662
3.051829
18.567343
28.891807
14.830371
252.612153
244.960318
239.746448
236.288858
79.642111
241.656796
259.107984
93.569815
94.755567
116.667659
-6.430185
3,150,584,700
0.052353
164
93.323936
247.710063
6.228834
260.16773
235.252396
3.549523
249.437401
256.536448
242.338355
259.107984
235.069069
247.088526
256.844411
255.567495
254.522747
257.889159
259.166075
253.4348
249.925118
247.088526
244.251935
240.213397
235.069069
259.107984
0
0.076991
21,446,900
0
MSFT
2021-06-25T00:00:00
256.370331
258.527559
256.118837
257.54086
25,611,100
253.553407
248.469923
247.084856
244.962052
241.187769
238.097865
222.619046
254.07089
253.629786
252.788885
249.829843
248.868923
244.595856
240.966455
237.459906
224.094902
254.968917
251.716987
250.275154
246.003406
244.624698
242.162403
232.190109
258.67386
258.267062
257.859622
257.257428
251.988793
247.86419
248.251494
250.474415
4.137331
3.268929
19.245118
27.538296
15.47141
252.612153
247.088526
239.746448
236.612186
72.006257
244.268667
259.107984
81.551355
89.015554
92.71352
-18.448645
3,124,973,600
0.058337
163
93.396011
248.469923
6.315769
261.101462
235.838385
3.425838
250.09768
256.949357
243.246003
259.107984
235.069069
247.088526
257.966493
256.825003
255.664167
259.12733
260.26882
253.4348
249.925118
247.088526
244.251935
240.213397
235.069069
259.107984
1
0.014647
0
25,611,100
MSFT
2021-06-28T00:00:00
259.949615
260.123734
257.23133
257.50219
19,590,000
254.407585
249.390852
247.996111
245.128065
241.602268
238.357475
222.932606
255.246635
254.778846
253.890536
250.749822
249.721284
245.197965
241.466012
237.905246
224.451665
256.131864
252.810291
251.264751
246.591154
245.118431
242.595111
232.561558
259.305831
259.145111
258.942265
258.327656
253.307805
248.882339
248.792392
250.857476
4.402089
3.495561
20.245121
28.630692
14.343763
253.120028
247.596402
239.126345
237.683474
78.911581
244.945828
260.123734
98.852818
91.324663
100.635524
-1.147182
3,144,563,600
0.130471
164
93.452308
249.390852
6.587719
262.566291
236.215413
3.452097
251.03596
257.940154
244.131766
260.123734
235.069069
247.596402
257.005576
255.483592
254.596853
257.892314
259.414298
254.210833
250.552852
247.596402
244.639951
240.430768
235.069069
260.123734
0
0.061271
19,590,000
0
MSFT
2021-06-29T00:00:00
262.542145
262.783985
259.233782
260.094719
19,937,800
255.669029
250.551688
248.793992
245.384535
242.069093
238.652544
223.265563
256.705737
256.190355
255.221553
251.821851
250.707504
245.878129
242.020647
238.393106
224.830675
257.610875
254.062795
252.383676
247.274059
245.66948
243.074015
232.955682
260.750751
260.489181
260.430116
259.544182
254.691072
249.991372
249.412459
251.269671
4.766165
3.749682
21.72021
31.830694
13.352437
255.21922
248.926527
238.511073
237.683474
80.094652
245.390808
262.783985
98.609566
93.00458
106.506377
-1.390434
3,164,501,400
0.208418
165
93.510457
250.551688
6.763898
264.079484
237.023891
3.501156
252.131787
259.134099
245.129475
262.783985
235.069069
248.926527
259.10156
258.079386
256.209156
260.97179
261.993964
256.243265
252.196887
248.926527
245.656167
241.000061
235.069069
262.783985
0
0.100827
19,937,800
0
MSFT
2021-06-30T00:00:00
262.058502
262.503481
260.800943
261.855364
21,656,500
256.976907
251.693177
249.536153
245.640596
242.541566
238.940947
223.589475
257.77629
257.257291
256.273391
252.752456
251.580658
246.512653
242.547959
238.861727
225.201101
258.772597
255.158682
253.404023
247.92794
246.195517
243.5375
233.341682
262.29325
261.849727
261.832104
260.773739
256.077628
251.154006
250.091918
251.704527
4.958513
3.991448
23.089935
30.709684
12.882192
256.143041
248.926527
239.128756
237.683474
75.832217
246.116322
262.783985
95.647361
97.703249
91.963341
-4.352639
3,142,844,900
0.235788
164
93.573393
251.693177
6.678296
265.04977
238.336585
3.358121
253.077188
259.79343
246.360946
262.783985
235.069069
248.926527
261.519971
260.255956
257.969767
263.806159
265.070174
256.243265
252.196887
248.926527
245.656167
241.000061
235.069069
262.783985
1
0.034144
21,656,500
0
MSFT
2021-07-01T00:00:00
262.735626
262.967784
260.800901
260.810555
16,725,300
258.011986
252.945427
250.314299
245.865419
242.985748
239.23352
223.90059
258.768157
258.253352
257.267581
253.660017
252.438732
247.148848
243.079213
239.334478
225.574579
259.819637
256.210344
254.419368
248.598334
246.72694
244.008681
233.731196
263.540375
262.979756
262.948496
261.99351
257.457163
252.35489
250.822961
252.161264
5.106722
4.214503
24.457547
30.291308
12.301568
256.23494
249.018427
239.774102
237.683474
75.877764
246.116322
262.967784
98.62233
97.626419
80.159929
-1.37767
3,159,570,200
0.234485
165
93.622162
252.945427
6.248768
265.442963
240.447891
3.382995
253.99704
260.76303
247.231049
262.967784
239.43185
251.199817
261.787642
261.071803
260.085104
262.774341
263.49018
257.413303
253.977057
251.199817
248.422577
244.46854
239.43185
262.967784
0
0.076959
16,725,300
0
MSFT
2021-07-02T00:00:00
268.588196
268.926779
263.606285
263.915848
26,458,000
259.774522
254.244597
251.410902
246.273114
243.516587
239.572101
224.258879
260.732165
260.132414
259.009214
255.017124
253.680999
247.989607
243.750502
239.913759
226.002575
261.742585
257.700132
255.825052
249.489423
247.400688
244.589962
234.175849
265.777324
265.125205
264.784783
263.571956
258.975348
253.672521
251.656412
252.659446
5.631515
4.497905
26.711984
38.324641
10.803322
261.381313
251.997924
239.820049
237.683474
79.07672
246.116322
268.926779
98.515669
97.59512
103.677463
-1.484331
3,186,028,200
0.252012
166
93.70192
254.244597
6.672432
267.589461
240.899733
3.607562
255.386674
262.601797
248.17155
268.926779
241.656796
255.291787
262.168104
261.368424
260.001222
263.535306
264.334986
262.491063
258.509645
255.291787
252.073929
247.492572
241.656796
268.926779
0
0.113181
26,458,000
0
MSFT
2021-07-06T00:00:00
268.5979
270.252082
265.347547
268.95582
31,565,600
261.228476
255.39818
252.493577
246.604178
244.128883
239.919928
224.627493
262.305312
261.671594
260.484397
256.25174
254.828453
248.797775
244.404381
240.481762
226.426409
263.346835
259.067113
257.147129
250.364905
248.060723
245.16473
234.617033
268.115921
267.389534
266.861212
265.262465
260.574838
255.073661
252.570626
253.194194
5.979275
4.794179
28.97522
37.260787
9.786466
263.025872
252.660576
239.820049
237.683474
83.253269
246.116322
270.252082
93.146345
96.761448
97.950089
-6.853655
3,217,593,800
0.226478
167
93.796985
255.39818
7.068456
269.535091
241.261268
3.798271
256.644886
264.241428
249.048343
270.252082
244.268667
257.260375
267.04042
265.154061
261.719926
270.474555
272.360914
264.119996
260.326418
257.260375
254.194332
249.829118
244.268667
270.252082
0
0.143585
0
31,565,600
MSFT
2021-07-07T00:00:00
270.793701
271.528906
268.104435
270.281
23,260,000
262.62341
256.721529
253.752307
246.971437
244.775219
240.273631
225.019187
264.00299
263.330159
262.070444
257.573737
256.056549
249.66036
245.098837
241.081999
226.867875
265.085967
260.533353
258.554831
251.313513
248.762429
245.776092
235.076398
270.588626
269.705927
269.129268
267.082838
262.267122
256.560294
253.572046
253.768794
6.358761
5.107096
31.234622
37.262407
9.139607
263.823871
253.298988
239.820049
237.683474
87.199143
247.654455
271.528906
96.920538
96.194184
99.912908
-3.079462
3,240,853,800
0.30081
168
93.867849
256.721529
7.358197
271.437922
242.005136
3.617238
257.992392
265.226867
250.757916
271.528906
244.945828
258.237367
268.065843
265.879604
263.161308
270.784139
272.970379
265.255299
261.37417
258.237367
255.100564
250.634607
244.945828
271.528906
0
0.168862
23,260,000
0
MSFT
2021-07-08T00:00:00
268.365662
269.632904
265.89887
267.862614
24,618,600
263.798752
257.874141
254.917785
247.282029
245.316602
240.59824
225.388417
264.875524
264.245705
263.038939
258.554821
257.003403
250.393902
245.711122
241.622269
227.280788
266.130013
261.642318
259.678935
252.152503
249.38323
246.33237
235.507706
271.506308
270.851726
270.50121
268.682748
263.909952
258.05462
254.618209
254.36735
6.389924
5.363661
32.301124
33.821262
12.456731
263.823871
253.298988
239.820049
237.683474
78.191371
249.502097
271.528906
85.639117
91.902
74.419434
-14.360883
3,216,235,200
0.33866
167
93.941763
257.874141
7.282237
272.438615
243.309667
3.570251
258.980322
266.120824
251.839821
271.528906
245.390808
258.459857
270.142347
268.755789
266.717877
272.18026
273.566818
265.360315
261.544153
258.459857
255.375561
250.984361
245.390808
271.528906
1
0.08963
24,618,600
0
MSFT
2021-07-09T00:00:00
268.868744
268.97514
266.334259
266.721198
23,916,700
264.887042
258.875364
256.16491
247.745715
245.844232
240.940301
225.736728
265.674168
265.086257
263.935832
259.49245
257.916122
251.118405
246.320533
242.161803
227.694599
267.051829
262.689423
260.752085
252.99904
250.003023
246.892182
235.940346
271.22559
271.160565
271.207476
270.021265
265.475329
259.537616
255.701156
254.987316
6.381652
5.56726
33.291446
32.098925
11.822376
264.380118
253.298988
241.092128
237.683474
82.6458
249.502097
271.528906
87.923071
90.160909
67.077137
-12.076929
3,240,151,900
0.339708
168
94.013716
258.875364
7.351629
273.578622
244.172106
3.51359
259.922077
266.949257
252.894896
271.528906
246.116322
258.822614
267.965812
266.29872
264.231778
270.032754
271.699846
265.531536
261.821299
258.822614
255.823929
251.554615
246.116322
271.528906
0
0.121439
23,916,700
0
MSFT
2021-07-12T00:00:00
268.26889
270.63891
267.553022
270.048833
18,931,700
266.076898
259.815153
257.191473
248.236974
246.391145
241.266133
226.114837
266.193113
265.664918
264.602456
260.290308
258.712489
251.790973
246.898121
242.678775
228.098323
267.666711
263.584045
261.683161
253.803871
250.593146
247.433342
236.363552
270.196447
270.548964
271.289461
271.00098
266.911757
260.976284
256.80022
255.621108
6.254594
5.704726
34.491463
33.412801
11.110386
265.381344
255.480378
239.279628
238.064694
78.50217
253.835848
271.528906
81.574606
85.045598
65.078919
-18.425394
3,221,220,200
0.303833
167
94.070434
259.815153
7.287533
274.390218
245.240087
3.347068
260.717011
267.411147
254.022876
271.528906
246.116322
258.822614
268.059381
267.143622
265.4185
269.784503
270.700262
265.531536
261.821299
258.822614
255.823929
251.554615
246.116322
271.528906
1
0.048028
0
18,931,700
MSFT
2021-07-13T00:00:00
271.809509
273.618472
268.336682
268.462414
26,120,100
267.262888
260.835236
258.242804
248.805415
247.025416
241.631329
226.498165
267.316392
266.782116
265.711234
261.337508
259.719952
252.576014
247.553684
243.255622
228.53326
268.709004
264.726364
262.807625
254.728284
251.26205
248.038162
236.818225
270.209818
270.557689
271.655244
271.935994
268.297801
262.417197
257.937648
256.278692
6.366213
5.837024
36.045339
35.665061
9.987467
267.209687
257.637634
239.173462
238.527977
79.133812
255.799663
273.618472
89.848014
86.448564
73.840656
-10.151986
3,247,340,300
0.278228
168
94.150218
260.835236
7.474253
275.783743
245.88673
3.49494
261.77344
268.763319
254.78356
273.618472
246.116322
259.867397
268.820274
267.001638
265.734386
270.087526
271.906162
267.127965
263.112651
259.867397
256.622143
252.001782
246.116322
273.618472
0
0.085021
26,120,100
0
MSFT
2021-07-14T00:00:00
273.28952
274.401981
271.393469
273.134739
23,113,700
268.337625
262.003327
259.401316
249.409634
247.626145
242.038541
226.866659
268.511018
267.965281
266.877124
262.424055
260.763765
253.388308
248.230943
243.850352
228.978596
269.804755
265.912487
263.965065
255.688445
251.953211
248.665056
237.283811
271.437218
271.325654
272.285995
272.896458
269.64229
263.861491
259.113314
256.96146
6.499177
5.969454
37.593674
35.110053
9.411379
267.601441
259.335324
239.108165
238.527977
80.962552
256.118837
274.401981
93.915375
88.445999
76.695266
-6.084625
3,270,454,000
0.302982
169
94.221346
262.003327
7.505335
277.013997
246.992657
3.544
262.870209
269.95821
255.782209
274.401981
246.116322
260.259152
271.254888
268.891303
265.973097
274.173094
276.536678
267.726565
263.596859
260.259152
256.921444
252.169453
246.116322
274.401981
0
0.116226
23,113,700
0
MSFT
2021-07-15T00:00:00
271.85788
273.289587
270.697033
272.796222
22,604,200
269.317563
263.147235
260.463094
250.063781
248.223742
242.493785
227.220216
269.18039
268.673026
267.643394
263.281675
261.617158
254.112605
248.852704
244.404957
229.405256
270.444801
266.851015
264.923262
256.568768
252.590888
249.255538
237.731485
272.560298
272.175466
272.743137
273.711928
270.885761
265.259705
260.297415
257.658593
6.415082
6.05858
38.678931
33.326117
10.29809
269.004133
259.673904
240.036837
238.527977
75.699042
256.118837
274.401981
86.08499
89.94946
60.782173
-13.91501
3,247,849,800
0.303185
168
94.290296
263.147235
7.150997
277.449229
248.845241
3.550916
263.726178
270.828009
256.624347
274.401981
247.654455
261.028218
273.028323
271.654666
270.019811
274.663178
276.036835
268.089565
264.184426
261.028218
257.87201
253.378426
247.654455
274.401981
1
0.042324
0
22,604,200
MSFT
2021-07-16T00:00:00
271.587006
274.827676
270.3391
272.863931
26,186,800
270.202701
264.107343
261.372803
250.737991
248.861352
242.958287
227.582886
269.661713
269.20284
268.250103
264.036705
262.38407
254.797876
249.450975
244.943215
229.824975
270.857427
267.654803
265.778948
257.412816
253.20571
249.831642
238.172945
273.021633
272.622884
272.872454
274.321808
272.012191
266.599535
261.473449
258.364393
6.254481
6.09776
39.92024
33.407517
9.406919
270.087611
260.109242
240.036837
238.527977
79.668177
257.23133
274.827676
81.583278
87.194548
55.41502
-18.416722
3,221,663,000
0.239396
167
94.369986
264.107343
6.915135
277.937614
250.277073
3.699477
264.474828
271.873781
257.075875
274.827676
249.502097
262.164886
271.948166
270.606746
269.355612
273.1993
274.54072
268.850839
265.153305
262.164886
259.176468
254.921771
249.502097
274.827676
1
-0.021073
0
26,186,800
MSFT
2021-07-19T00:00:00
267.969055
271.219379
265.49261
269.826374
32,935,600
270.140787
264.957655
262.112641
251.276916
249.400278
243.374256
227.912725
269.323182
268.978516
268.206865
264.394192
262.813684
255.314393
249.938293
245.399172
230.204518
270.45131
268.022585
266.286352
258.088544
253.708545
250.326904
238.574798
271.647517
271.814292
272.198936
274.436943
272.925215
267.81465
262.590499
259.059583
5.768766
6.031961
38.951609
29.655107
17.282601
270.160143
260.471999
240.738165
238.527977
65.612082
259.233782
274.827676
56.017268
74.561845
24.103212
-43.982732
3,188,727,400
0.280441
166
94.468067
264.957655
6.224894
277.407443
252.507866
3.86669
264.807612
272.540992
257.074231
274.827676
249.502097
262.164886
272.25126
269.674845
267.762684
274.163421
276.739836
268.850839
265.153305
262.164886
259.176468
254.921771
249.502097
274.827676
1
-0.075173
0
32,935,600
MSFT
2021-07-20T00:00:00
270.203583
271.799724
267.243457
268.955677
26,259,700
270.301355
265.764915
262.864471
251.807834
249.884323
243.866233
228.243508
269.499262
269.201255
268.514053
264.922318
263.382138
255.898282
250.47159
245.890349
230.602518
270.462727
268.522197
266.908732
258.830767
254.256
250.858178
238.995602
270.305294
270.840079
271.541315
274.283874
273.703917
268.955708
263.672467
259.750334
5.500732
5.925715
38.178159
28.252054
15.849294
270.160143
260.471999
241.236366
238.527977
65.125972
260.800901
274.827676
67.033811
68.211452
29.032777
-32.966189
3,214,987,100
0.258918
167
94.547194
265.764915
5.767097
277.299109
254.230722
3.938552
265.321514
273.198618
257.44441
274.827676
253.835848
264.331762
268.227015
265.234651
262.500246
270.961419
273.953783
269.873604
266.808798
264.331762
261.854726
258.328099
253.835848
274.827676
0
-0.021052
26,259,700
0
MSFT
2021-07-21T00:00:00
272.21579
272.331869
268.239944
269.797384
24,364,300
270.443564
266.533487
263.755994
252.480915
250.308722
244.345613
228.614461
270.042567
269.749352
269.083551
265.585361
264.061649
256.538185
251.043806
246.411645
231.016581
270.810807
269.136566
267.628064
259.631079
254.84367
251.419556
239.433138
270.105756
270.520099
271.343032
274.070777
274.410723
270.056512
264.739055
260.441701
5.388566
5.818285
37.578585
27.119867
14.672408
270.160143
260.471999
241.94255
239.150494
68.912054
260.800901
274.827676
81.379283
68.143454
32.766299
-18.620717
3,239,351,400
0.264083
168
94.621387
266.533487
5.535303
277.604094
255.46288
4.106461
265.978111
274.191033
257.76519
274.827676
255.799663
265.313669
269.748921
267.698119
265.192654
272.254386
274.305189
270.337065
267.558975
265.313669
263.068364
259.871657
255.799663
274.827676
0
0.025327
24,364,300
0
MSFT
2021-07-22T00:00:00
276.801056
277.071916
274.169829
274.576105
23,384,100
271.287103
267.542928
264.868848
253.264039
250.809829
244.826835
228.98822
271.394265
271.03148
270.270859
266.60497
265.041604
257.332807
251.721628
247.013415
231.472148
271.966714
270.11443
268.63153
260.58481
255.540837
252.062238
239.912606
272.241723
271.987875
272.28527
274.222647
275.164307
271.189635
265.835755
261.148401
5.605054
5.775639
37.931811
33.229611
13.400668
271.282263
261.594119
241.961867
241.881811
72.861587
263.606285
277.071916
97.988507
82.133867
61.682879
-2.011493
3,262,735,500
0.313915
169
94.694374
267.542928
5.471287
278.485501
256.600354
4.29855
267.008868
275.605967
258.411769
277.071916
256.118837
266.595376
270.929201
269.526533
266.837277
273.618457
275.021125
272.126989
269.06784
266.595376
264.122913
260.602796
256.118837
277.071916
0
0.064854
23,384,100
0
MSFT
2021-07-23T00:00:00
280.215881
280.525415
277.14933
277.99093
22,768,100
272.421817
268.65443
265.982089
254.255017
251.330215
245.371836
229.400518
273.158588
272.701371
271.800863
267.842325
266.208856
258.230183
252.471477
247.67089
231.95716
273.590128
271.321378
269.812071
261.641745
256.31468
252.763011
240.422334
276.192482
275.031177
274.360199
274.927091
276.037097
272.393498
266.986932
261.879479
5.9832
5.817151
38.771419
37.204411
12.505424
273.009012
264.089935
243.337939
241.891451
70.525915
265.347547
280.525415
97.960626
92.442805
76.83402
-2.039374
3,285,503,600
0.350659
170
94.766713
268.65443
5.681557
280.017543
257.291316
4.12235
268.266679
276.511379
260.021979
280.525415
256.118837
268.322126
276.014267
274.956618
273.11218
277.858705
278.916354
274.765462
271.202102
268.322126
265.44215
261.341844
256.118837
280.525415
0
0.098325
22,768,100
0
MSFT
2021-07-26T00:00:00
279.616089
280.235215
277.284771
279.567733
23,176,100
273.556537
269.816718
267.12822
255.15621
251.799494
245.971738
229.790993
274.450088
273.958593
273.003205
268.912667
267.240181
259.068846
253.185809
248.303468
232.431378
274.898178
272.365346
270.86084
262.636296
257.059046
253.441115
240.921992
279.72634
278.238986
276.725686
275.989193
276.980608
273.633088
268.168935
262.628578
6.163437
5.886409
39.551055
35.198291
11.831112
273.009012
265.013756
244.460097
241.891451
69.053057
265.49261
280.525415
93.951056
96.633396
67.081071
-6.048944
3,262,327,500
0.423039
169
94.840052
269.816718
5.407414
280.631545
259.00189
3.982772
269.347575
277.313119
261.382031
280.525415
257.23133
268.878372
279.296875
278.068336
275.92079
281.444421
282.672961
275.028011
271.627074
268.878372
266.12967
262.216264
257.23133
280.525415
1
0.026452
23,176,100
0
MSFT
2021-07-27T00:00:00
277.188019
280.128779
273.715191
279.983681
33,604,100
274.094388
270.678638
268.053406
255.910012
252.202941
246.555371
230.165726
274.997675
274.545761
273.647023
269.664972
268.0054
259.779401
253.817446
248.875439
232.876718
275.558447
273.067374
271.634671
263.500289
257.727165
254.059259
241.393604
281.026409
279.964847
278.391694
277.011786
277.88762
274.846317
269.34078
263.382034
6.040717
5.91727
38.885382
31.253212
16.743132
273.009012
265.013756
245.639907
241.891451
60.969174
265.49261
280.525415
77.799246
89.903642
47.641813
-22.200754
3,228,723,400
0.381597
168
94.944892
270.678638
5.117979
280.914597
260.442679
4.196281
270.094284
278.486845
261.701723
280.525415
259.233782
269.879598
279.045358
277.855502
276.094915
280.805945
281.995802
275.50059
272.392011
269.879598
267.367186
263.790191
259.233782
280.525415
1
-0.035132
0
33,604,100
MSFT
2021-07-28T00:00:00
276.878448
280.680175
274.566438
279.558032
33,566,900
274.453281
271.395453
268.854769
256.71495
252.601488
247.088906
230.513797
275.373829
274.969886
274.144165
270.320743
268.687942
260.449952
254.424315
249.429954
233.314546
276.06464
273.657832
272.313521
264.322581
258.37652
254.659716
241.858407
280.300454
280.151801
279.284202
277.858827
278.727629
276.01116
270.492959
264.136029
5.851034
5.904023
38.372724
28.958921
15.015453
273.086393
267.258012
246.399271
242.344341
65.74792
265.49261
280.680175
74.968161
82.239488
45.825988
-25.031839
3,195,156,500
0.321026
167
95.049317
271.395453
4.918489
281.232432
261.558474
4.283345
270.740395
279.307085
262.173704
280.680175
260.800901
270.740538
277.010663
273.892547
270.597075
280.306135
283.424251
275.988667
273.086293
270.740538
268.394784
265.055066
260.800901
280.680175
1
-0.087611
0
33,566,900
MSFT
2021-07-29T00:00:00
277.149353
279.200157
276.743048
276.897829
18,168,300
274.982428
272.149995
269.676254
257.565843
252.970447
247.665781
230.836379
275.728934
275.366153
274.606502
270.941525
269.33882
261.104831
255.022342
249.978853
233.750713
276.554835
274.205823
272.951566
265.12393
259.022517
255.254972
242.322442
278.811653
279.377713
279.574573
278.469556
279.478454
277.119657
271.623334
264.888753
5.657355
5.854689
37.896684
27.720878
14.373517
273.086393
268.239919
247.608475
243.4423
65.451139
265.49261
280.680175
76.751887
76.506431
43.489594
-23.248113
3,213,324,800
0.278421
168
95.105872
272.149995
4.55482
281.259635
263.040356
4.270219
271.350772
279.891209
262.810335
280.680175
260.800901
270.740538
277.375021
274.069866
271.261284
280.183603
283.488758
275.988667
273.086293
270.740538
268.394784
265.055066
260.800901
280.680175
0
-0.032043
18,168,300
0
MSFT
2021-07-30T00:00:00
275.611206
277.30409
274.643844
275.86273
20,944,800
275.384848
272.793774
270.381268
258.374365
253.356216
248.165604
231.14426
275.705388
275.410708
274.761072
271.366042
269.821311
261.673708
255.564154
250.486425
234.167236
276.669158
274.535462
273.4081
265.831591
259.618326
255.808347
242.767963
277.133816
277.950002
279.146878
278.747871
280.073757
278.125675
272.708411
265.631132
5.318439
5.747439
36.65069
26.404694
17.437707
273.961816
268.399506
248.292907
243.945353
63.236836
265.49261
280.680175
66.624214
72.781421
25.710716
-33.375786
3,192,380,000
0.238835
167
95.170475
272.793774
4.034339
280.862451
264.725097
4.239816
271.756527
280.236159
263.276896
280.680175
263.606285
272.14323
277.697519
276.194882
275.24041
278.651991
280.154628
276.650737
274.157949
272.14323
270.128511
267.260097
263.606285
280.680175
1
-0.084371
0
20,944,800
MSFT
2021-08-02T00:00:00
275.52417
277.410509
274.479402
277.013887
16,267,400
276.140359
273.140573
271.147422
259.116139
253.690509
248.677682
231.461309
275.669145
275.431337
274.878471
271.744053
270.259992
262.216864
256.089418
250.982222
234.578747
276.69449
274.7955
273.803708
266.504132
260.201693
256.350101
243.209554
275.896383
276.541907
278.213845
278.804903
280.507315
279.017817
273.742078
266.360571
4.985354
5.595022
35.432113
24.996437
16.806905
274.46006
268.399506
248.786235
244.438681
57.649371
265.49261
280.680175
66.051139
69.80908
23.372147
-33.948861
3,176,112,600
0.187747
166
95.220596
273.140573
3.951047
281.042667
265.23848
4.067067
272.115351
280.249486
263.981216
280.680175
265.347547
273.013861
275.853047
274.402003
273.1928
277.06225
278.513293
277.061675
274.823111
273.013861
271.204611
268.628729
265.347547
280.680175
1
-0.12869
0
16,267,400
MSFT
2021-08-03T00:00:00
277.749084
277.85551
274.730919
276.104586
17,879,000
276.89491
273.598132
271.859401
259.927756
254.038511
249.166551
231.795245
276.085133
275.852746
275.320104
272.289965
270.836076
262.82597
256.659409
251.512258
235.008303
276.986985
275.234406
274.311528
267.234836
260.834814
256.925772
243.670129
275.827125
276.113636
277.520291
278.901766
280.85407
279.830643
274.740279
267.084659
4.845063
5.44503
34.417937
24.375952
15.83723
277.197683
268.955752
249.85034
244.438681
58.90996
265.49261
280.680175
80.700719
71.125358
29.466263
-19.299281
3,193,991,600
0.206329
167
95.276328
273.598132
3.927098
281.452329
265.743936
4.075359
272.651897
280.802614
264.501179
280.680175
265.49261
273.086393
275.804694
274.198878
272.873587
277.129985
278.735801
277.09591
274.878525
273.086393
271.29426
268.742749
265.49261
280.680175
0
-0.06594
17,879,000
0
MSFT
2021-08-04T00:00:00
277.158966
278.203704
275.359657
276.878423
16,191,300
277.389227
273.916396
272.444073
260.619033
254.404381
249.662838
232.126231
276.299899
276.090241
275.603006
272.732602
271.322453
263.388049
257.198871
252.020114
235.427713
277.034995
275.573533
274.719187
267.91057
261.443247
257.480078
244.121509
276.303663
276.26822
277.107927
278.977714
281.114085
280.555409
275.688136
267.799852
4.63286
5.282596
33.571433
23.726505
14.989506
277.197683
269.956979
250.358215
244.946556
60.959812
265.49261
280.680175
76.815183
74.522347
29.707626
-23.184817
3,177,800,300
0.190501
166
95.326608
273.916396
3.945743
281.807881
266.02491
4.093323
273.081141
281.267787
264.894496
280.680175
265.49261
273.086393
276.778504
275.701499
273.653913
278.82609
279.903095
277.09591
274.878525
273.086393
271.29426
268.742749
265.49261
280.680175
1
-0.111958
16,191,300
0
MSFT
2021-08-05T00:00:00
280.07077
280.177195
276.762407
277.516949
13,900,200
277.716199
274.501651
273.164564
261.350359
254.815252
250.197316
232.497898
277.054074
276.813973
276.290354
273.399708
271.9954
264.042273
257.800763
252.575573
235.871922
277.522549
276.159663
275.305856
268.673383
262.118678
258.082215
244.598569
277.819339
277.37397
277.500221
279.213959
281.389502
281.254075
276.613019
268.516207
4.646088
5.155295
33.303318
25.931682
14.019198
277.197683
270.740538
252.072874
246.276682
65.813089
265.49261
280.680175
95.987473
84.501125
45.868848
-4.012527
3,191,700,500
0.205937
167
95.370441
274.501651
3.947178
282.396006
266.607296
4.016624
273.74682
281.780067
265.713573
280.680175
265.49261
273.086393
276.907442
275.611181
274.063395
278.455228
279.75149
277.09591
274.878525
273.086393
271.29426
268.742749
265.49261
280.680175
0
-0.050744
13,900,200
0
MSFT
2021-08-06T00:00:00
280.012756
280.051459
278.232813
279.09378
16,589,300
277.695886
275.058852
273.855649
262.084974
255.195496
250.703224
232.867211
277.64581
277.39557
276.863032
274.000894
272.61212
264.668566
258.385289
253.118883
236.311134
277.940105
276.684531
275.83264
269.405242
262.78177
258.67262
245.071354
279.386873
278.751416
278.250924
279.522431
281.667872
281.927514
277.51201
269.231008
4.598877
5.044011
33.054355
24.993877
13.512201
277.197683
270.740538
252.534784
246.276682
75.883513
267.243457
280.680175
95.032872
89.278509
46.206023
-4.967128
3,175,111,200
0.195877
166
95.422711
275.058852
3.896403
282.851658
267.266045
3.712592
274.343576
281.768761
266.918392
280.680175
265.49261
273.086393
279.003458
277.82972
275.588669
281.244508
282.418246
277.09591
274.878525
273.086393
271.29426
268.742749
265.49261
280.680175
1
-0.098152
16,589,300
0
MSFT
2021-08-09T00:00:00
278.919586
282.034494
278.416568
280.293254
16,117,600
277.626236
275.591386
274.268905
262.839904
255.605044
251.204666
233.230338
277.900565
277.672664
277.179425
274.448048
273.097309
265.22743
258.925666
253.629788
236.735099
278.162595
277.05222
276.222174
270.065423
263.406088
259.231359
245.529587
280.164209
279.693211
278.913438
279.737862
281.906122
282.551278
278.374617
269.936615
4.422275
4.919664
33.316404
27.117033
12.550065
278.256948
272.82039
252.626683
246.368581
69.698215
268.239944
282.034494
77.419285
89.479877
46.030377
-22.580715
3,158,993,600
0.193814
165
95.473166
275.591386
3.638877
282.869139
268.313633
3.645568
274.779387
282.070522
267.488251
282.034494
265.49261
273.763552
279.432343
278.813226
277.613696
280.631873
281.250989
278.13061
275.715494
273.763552
271.81161
269.032573
265.49261
282.034494
1
-0.138196
0
16,117,600
MSFT
2021-08-10T00:00:00
277.091278
279.809564
275.891758
279.374239
18,616,600
277.616562
275.855475
274.60864
263.551108
255.938999
251.748823
233.583891
277.738708
277.566957
277.165864
274.688342
273.404538
265.692679
259.403708
254.094372
237.136653
278.06533
277.195066
276.439279
270.6243
263.971516
259.743966
245.966014
279.625315
279.525857
279.024645
279.704752
282.056072
283.089275
279.182377
270.623466
4.087667
4.753265
32.398856
25.037926
16.528895
278.256948
273.691021
256.689619
249.348079
61.110987
273.715191
282.034494
40.581365
71.011174
21.384249
-59.418635
3,140,377,000
0.16249
164
95.530828
275.855475
3.540289
282.936052
268.774897
3.633131
274.999567
282.265828
267.733305
282.034494
265.49261
273.763552
279.790216
277.545938
276.17229
281.163864
283.408142
278.13061
275.715494
273.763552
271.81161
269.032573
265.49261
282.034494
1
-0.171742
0
18,616,600
MSFT
2021-08-11T00:00:00
277.584656
279.238837
276.530205
277.83615
13,955,900
277.687183
276.070232
274.880278
264.316293
256.274384
252.301484
233.933476
277.707897
277.570175
277.230293
274.951643
273.726085
266.159031
259.882154
254.559526
237.539121
278.059529
277.35975
276.668204
271.174635
264.541138
260.255566
246.403832
278.555233
278.883706
278.873722
279.550641
282.137555
283.553267
279.941545
271.292025
3.818285
4.566269
31.546847
23.685807
15.636288
278.256948
273.763552
257.843224
250.010731
52.195197
273.715191
282.034494
46.511882
54.83751
22.640777
-53.488118
3,154,332,900
0.145067
165
95.574148
276.070232
3.506556
283.083344
269.057119
3.479738
275.245766
282.205243
268.286289
282.034494
265.49261
273.763552
277.597533
275.385503
273.679728
279.303309
281.515339
278.13061
275.715494
273.763552
271.81161
269.032573
265.49261
282.034494
0
-0.099565
0
13,955,900
MSFT
2021-08-12T00:00:00
280.351257
280.506039
276.994509
277.275052
14,561,300
278.007373
276.494901
275.359702
265.138744
256.641253
252.827377
234.326426
278.236569
278.075827
277.710441
275.442517
274.235714
266.715589
260.420815
255.070254
237.965112
278.543906
277.767467
277.089048
271.803457
265.17474
260.811007
246.865701
278.45791
278.773368
279.081723
279.53621
282.234453
283.988717
280.680963
271.952877
3.784415
4.409898
31.123319
24.555245
14.540031
278.256948
273.763552
258.561429
250.649143
50.393539
273.715191
282.034494
79.767091
55.620113
38.631378
-20.232909
3,168,894,200
0.184202
166
95.620012
276.494901
3.483791
283.462482
269.527319
3.464536
275.732003
282.661076
268.80293
282.034494
265.49261
273.763552
277.784566
276.330295
275.075933
279.038927
280.493198
278.13061
275.715494
273.763552
271.81161
269.032573
265.49261
282.034494
0
-0.037356
14,561,300
0
MSFT
2021-08-13T00:00:00
283.292084
283.34044
279.85793
280.032077
18,249,000
278.775461
277.080154
275.936636
266.050773
257.142688
253.367333
234.718858
279.247672
279.024237
278.569156
276.156114
274.932358
267.365647
261.02269
255.629102
238.416127
279.504763
278.414818
277.699231
272.515353
265.876078
261.414269
247.352921
280.036319
279.873049
280.048423
279.881127
282.423238
284.437945
281.427695
272.617707
3.949347
4.317788
31.44657
28.514478
13.527133
279.035679
274.416525
258.561429
250.649143
59.405917
273.715191
283.34044
99.49761
75.258861
71.559655
-0.50239
3,187,143,200
0.257346
167
95.678374
277.080154
3.597243
284.274641
269.885668
3.502541
276.452011
283.457093
269.446928
283.34044
265.49261
274.416525
279.283935
278.061831
275.772405
281.573361
282.795465
279.128352
276.522569
274.416525
272.310481
269.312046
265.49261
283.34044
0
0.016019
18,249,000
0
MSFT
2021-08-16T00:00:00
284.984924
285.197745
280.554389
283.62094
22,507,600
279.721536
277.930948
276.605277
266.898375
257.693075
253.944678
235.170512
280.395123
280.107998
279.556197
276.958733
275.705632
268.056599
261.653275
256.210405
238.879498
280.633756
279.167653
278.395254
273.257869
266.608768
262.04036
247.853081
282.733494
281.932788
281.567635
280.627421
282.726003
284.920166
282.189478
273.292183
4.168602
4.287951
32.146165
29.558815
12.297073
280.278701
275.345178
258.839553
250.649143
70.730239
274.479402
285.197745
98.014424
92.426375
78.311519
-1.985576
3,209,650,800
0.324436
168
95.750954
277.930948
3.331345
284.593637
271.268259
3.376096
277.264669
284.016861
270.512477
285.197745
267.243457
276.220601
282.163484
280.986529
278.680974
284.469039
285.645995
280.960533
278.339207
276.220601
274.101995
271.085675
267.243457
285.197745
0
0.061575
22,507,600
0
MSFT
2021-08-17T00:00:00
283.514526
283.853109
281.579802
282.847074
20,075,300
280.29808
278.596495
277.073478
267.658141
258.228103
254.537431
235.605017
281.019003
280.727367
280.165171
277.554714
276.306316
268.662793
262.228571
256.751081
239.323628
281.323391
279.699422
278.926734
273.909483
267.28828
262.625901
248.334116
284.685547
283.733224
282.900395
281.519353
283.074664
285.392854
282.939618
273.968164
4.175581
4.265477
32.795788
27.57832
11.473147
280.544752
275.345178
260.430861
250.649143
66.618062
274.479402
285.197745
84.295905
93.935979
61.678161
-15.704095
3,189,575,500
0.344789
167
95.81514
278.596495
3.02154
284.639575
272.553415
3.182624
277.859894
284.225141
271.494646
285.197745
268.239944
276.718845
283.579019
281.960294
278.935663
286.60365
288.222376
281.195704
278.719865
276.718845
274.717824
271.868914
268.239944
285.197745
1
0.000218
20,075,300
0
MSFT
2021-08-18T00:00:00
281.779694
285.743777
281.333834
283.049362
21,813,000
280.760153
279.07469
277.413085
268.4072
258.744117
255.07288
236.041653
281.171141
280.918699
280.413559
277.938803
276.727345
269.177181
262.743074
257.246697
239.746076
281.592775
280.002584
279.288751
274.463269
267.908059
263.165352
248.793566
284.88036
284.374615
283.585946
282.27808
283.405746
285.82008
283.653978
274.636675
3.995073
4.211396
33.789535
28.885421
10.492628
280.817767
275.618193
262.42366
251.693926
60.803211
274.479402
285.743777
64.808672
82.373
53.823312
-35.191328
3,167,762,500
0.246601
166
95.884189
279.07469
2.698053
284.470797
273.678584
3.322112
278.233208
284.877431
271.588984
285.743777
273.715191
279.729484
282.982479
282.111849
280.709172
284.385156
285.255786
282.905031
281.148857
279.729484
278.310111
276.289309
273.715191
285.743777
1
-0.052244
0
21,813,000
MSFT
2021-08-19T00:00:00
287.633667
288.312129
279.753981
279.80243
29,850,500
281.516443
279.616321
278.044116
269.253605
259.390559
255.678836
236.508231
282.463647
282.139602
281.524345
278.820155
277.566293
269.900965
263.39809
257.848419
240.222569
282.842505
280.817725
280.07495
275.217248
268.66831
263.81012
249.306919
285.628935
285.441639
284.854301
283.271772
283.879458
286.302358
284.390369
275.319633
4.275104
4.224138
35.16837
29.055935
8.902548
282.101943
276.902369
263.468383
252.08568
73.348016
274.479402
288.312129
95.095242
81.39994
79.777332
-4.904758
3,197,613,000
0.257618
167
95.981571
279.616321
3.248722
286.113765
273.118876
3.74339
279.12849
286.61527
271.641709
288.312129
273.715191
281.01366
282.952435
280.161093
278.542492
284.571036
287.362378
284.867252
282.736099
281.01366
279.291221
276.838936
273.715191
288.312129
0
0.003162
29,850,500
0
MSFT
2021-08-20T00:00:00
294.990082
296.42453
288.884043
290.492942
40,817,600
283.014175
280.355031
278.980239
270.176521
260.152074
256.391074
236.991903
284.968934
284.476053
283.595997
280.290148
278.906585
270.884852
264.229458
258.583898
240.76752
285.292257
282.281893
281.378485
276.226522
269.60514
264.588561
249.888828
288.975571
288.397494
287.676984
284.926946
284.656962
286.95018
285.21842
276.042448
5.03262
4.385834
37.418835
38.133318
7.62441
286.158144
280.95857
264.339019
252.08568
79.479875
274.730919
296.42453
93.387694
84.430536
175.972514
-6.612306
3,238,430,600
0.262408
168
96.119676
280.355031
4.732914
289.820858
270.889204
4.161944
280.639118
288.963006
272.315229
296.42453
273.715191
285.069861
285.233259
282.154389
276.675111
290.712537
293.791407
291.065126
287.749563
285.069861
282.390159
278.57499
273.715191
296.42453
0
0.050519
40,817,600
0
MSFT
2021-08-23T00:00:00
295.271088
295.997998
292.5573
293.914194
22,830,200
284.649326
281.137781
280.072321
271.092481
260.875384
257.068289
237.429152
287.029364
286.438787
285.392164
281.652052
280.165393
271.841175
265.046343
259.310377
241.309844
287.520787
283.702469
282.631628
277.210622
270.529324
265.358462
250.468721
293.366961
292.082679
291.039575
287.008541
285.658988
287.727075
286.12386
276.79994
5.591179
4.626903
39.508552
35.957359
7.189347
286.477367
280.95857
265.098427
252.298527
78.196094
275.359657
296.42453
94.524334
94.335757
174.134944
-5.475666
3,261,260,800
0.261998
169
96.196946
281.137781
5.782449
292.70268
269.572882
4.184523
282.032639
290.401685
273.663592
296.42453
273.715191
285.069861
293.432885
290.44124
285.892398
297.981727
300.973372
291.065126
287.749563
285.069861
282.390159
278.57499
273.715191
296.42453
0
0.090756
22,830,200
0
MSFT
2021-08-24T00:00:00
293.303619
296.240337
292.702711
295.629728
18,175,800
286.27056
281.943561
280.996322
271.930396
261.53733
257.662323
237.82343
288.284215
287.686938
286.609311
282.711285
281.176025
272.682839
265.789956
259.98351
241.827195
289.094295
284.861121
283.64942
278.081647
271.382699
266.075993
251.024685
296.321831
294.825629
293.616915
289.174415
286.749368
288.557185
287.067152
277.578771
5.808131
4.863149
41.472645
34.227597
6.762101
286.709519
281.833993
265.316071
252.298527
74.876939
275.891758
296.42453
84.800345
90.904124
148.816131
-15.199655
3,243,085,000
0.235855
168
96.257813
281.943561
6.302544
294.548648
269.338473
4.234065
283.106065
291.574195
274.637936
296.42453
274.479402
285.451966
294.608795
293.219592
291.168097
296.660291
298.049494
291.24548
288.041491
285.451966
282.862441
279.175659
274.479402
296.42453
1
0.024705
0
18,175,800
MSFT
2021-08-25T00:00:00
292.712402
295.212962
291.171355
294.931882
20,006,100
287.783334
282.735258
281.816187
272.78609
262.259339
258.185588
238.212687
289.169853
288.600659
287.548248
283.620477
282.063439
273.468312
266.498441
260.631607
242.333515
290.265539
285.886725
284.550657
278.896628
272.203095
266.770054
251.570844
296.833116
296.052131
295.105975
291.218368
287.860404
289.400728
288.024559
278.371877
5.864755
5.06347
42.541243
31.89551
8.882976
288.089255
282.332237
265.316071
252.298527
70.97956
275.891758
296.42453
81.920963
87.081881
122.264037
-18.079037
3,223,078,900
0.252529
167
96.324565
282.735258
6.619334
295.973926
269.496591
4.278838
284.020954
292.57863
275.463279
296.42453
274.479402
285.451966
294.082223
291.924108
290.544597
295.461734
297.619849
291.24548
288.041491
285.451966
282.862441
279.175659
274.479402
296.42453
1
-0.031892
0
20,006,100
MSFT
2021-08-26T00:00:00
289.882233
293.119404
289.746558
291.723733
17,666,100
288.736432
283.371902
282.339434
273.604141
262.955837
258.69223
238.613387
289.312329
288.833672
287.907323
284.189728
282.664885
274.111995
267.113804
261.210827
242.806637
290.647157
286.567389
285.171122
279.567065
272.930014
267.397711
252.084969
294.833454
295.230827
295.330973
292.74429
288.875776
290.190935
288.949288
279.164727
5.616516
5.174079
42.866997
30.055104
10.807897
288.089255
285.069861
265.316071
252.298527
64.998929
275.891758
296.42453
68.137292
78.2862
88.825978
-31.862708
3,205,412,800
0.242558
166
96.382623
283.371902
6.665964
296.703831
270.039974
4.388472
284.579171
293.356116
275.802227
296.42453
274.479402
285.451966
293.03224
290.851518
288.990633
294.893125
297.073847
291.24548
288.041491
285.451966
282.862441
279.175659
274.479402
296.42453
1
-0.080123
0
17,666,100
MSFT
2021-08-27T00:00:00
290.49292
291.60751
287.691876
289.785383
22,605,700
289.456516
284.115988
282.750515
274.366302
263.753517
259.18529
239.05258
289.548447
289.135354
288.305107
284.762745
283.267041
274.754385
267.729044
261.790671
243.281127
290.966518
287.245581
285.798313
280.22937
273.654674
268.027427
252.601183
292.402921
293.426511
294.868056
293.765734
289.795197
290.932623
289.837806
279.957278
5.406736
5.220611
42.278641
28.032824
13.611418
288.089255
285.069861
266.438191
253.420648
67.850099
275.891758
296.42453
71.111499
73.723251
68.106423
-28.888501
3,228,018,500
0.280297
167
96.457097
284.115988
6.584167
297.284321
270.947655
4.409737
285.142386
293.96186
276.322911
296.42453
274.479402
285.451966
290.916065
288.712726
287.543219
292.085572
294.288911
291.24548
288.041491
285.451966
282.862441
279.175659
274.479402
296.42453
0
-0.020959
22,605,700
0
MSFT
2021-08-30T00:00:00
294.243774
294.854384
291.791663
291.849814
16,348,100
290.382401
285.051968
283.335623
275.231921
264.549347
259.683526
239.483924
290.487512
290.064157
289.218748
285.624657
284.111405
275.518674
268.4268
262.433306
243.788218
291.836929
288.210132
286.68241
281.008879
274.457049
268.721655
253.150349
291.741611
292.527482
294.546197
294.643226
290.702752
291.682063
290.723288
280.761538
5.479977
5.272484
42.321063
31.499043
12.594861
288.089255
285.069861
268.549474
255.147397
74.974029
276.530205
296.42453
89.038304
76.095699
94.356261
-10.961696
3,244,366,600
0.316604
168
96.511961
285.051968
6.628905
298.309779
271.794158
4.441427
286.009185
294.892039
277.12633
296.42453
274.730919
285.577724
289.930769
288.254027
286.015135
292.169662
293.846403
291.304838
288.13757
285.577724
283.017878
279.373351
274.730919
296.42453
0
0.02973
16,348,100
0
MSFT
2021-08-31T00:00:00
292.586456
295.125793
292.21815
295.048269
26,285,300
291.289594
285.793837
283.95156
276.002483
265.257194
260.140096
239.912312
290.907301
290.522757
289.736857
286.257548
284.763332
276.187999
269.062581
263.030399
244.273773
292.237666
288.927702
287.394013
281.689449
275.194868
269.373198
253.678733
291.973558
292.257314
294.031
295.258224
291.530848
292.384045
291.577411
281.566511
5.342702
5.286528
42.406253
30.371067
11.953901
288.089255
285.069861
269.011384
255.147397
71.126554
276.994509
296.42453
80.246684
80.132163
79.535509
-19.753316
3,218,081,300
0.220945
167
96.599371
285.793837
6.598781
298.991399
272.596275
4.455642
286.635591
295.546876
277.724307
296.42453
275.359657
285.892093
293.629941
292.405497
290.56722
295.468218
296.692661
291.45322
288.377748
285.892093
283.406438
279.86754
275.359657
296.42453
1
-0.02708
0
26,285,300
MSFT
2021-09-01T00:00:00
292.537933
295.794509
292.208404
293.545924
18,983,800
292.365417
286.562785
284.577939
276.716354
266.002613
260.595601
240.335319
291.233428
290.889153
290.167792
286.828492
285.361379
276.829173
269.680353
263.614706
244.754013
292.464637
289.569997
288.054503
282.337898
275.912782
270.014739
254.202371
292.56371
292.364445
293.502556
295.651623
292.292501
293.028742
292.39046
282.368358
5.170394
5.263301
42.602037
29.628797
11.197054
292.058203
285.451966
269.011384
255.669034
68.584883
279.753981
296.42453
76.685852
81.99028
71.005045
-23.314148
3,199,097,500
0.171164
166
96.662437
286.562785
6.43359
299.429965
273.695605
4.460969
287.197719
296.119657
278.275781
296.42453
275.891758
286.158144
293.310133
291.494473
290.40249
294.402116
296.217777
291.578796
288.581011
286.158144
283.735277
280.285771
275.891758
296.42453
1
-0.075516
0
18,983,800
MSFT
2021-09-02T00:00:00
291.878906
294.020862
290.938767
292.896599
16,285,600
292.789941
287.153192
285.167122
277.421688
266.766269
261.019616
240.751573
291.362523
291.069108
290.43104
287.287621
285.862727
277.419359
270.264525
264.174393
245.222918
292.376181
290.076295
288.616116
282.932508
276.593737
270.63421
254.715242
292.666486
292.417221
292.955112
295.818907
292.982077
293.611365
293.145284
283.161579
4.923901
5.195421
42.205027
27.988631
12.857598
291.966107
285.451966
270.172202
255.746414
64.074575
279.753981
296.42453
72.73261
76.555049
52.077328
-27.26739
3,182,811,900
0.123164
165
96.716324
287.153192
6.347705
299.848602
274.457782
4.432368
287.643547
296.508282
278.778811
296.42453
275.891758
286.158144
293.513615
291.232722
289.927511
294.818827
297.09972
291.578796
288.581011
286.158144
283.735277
280.285771
275.891758
296.42453
1
-0.116552
0
16,285,600
MSFT
2021-09-03T00:00:00
291.869171
293.284216
291.016258
291.723765
14,747,900
292.47785
287.746013
285.81744
278.099354
267.522056
261.471522
241.18108
291.463853
291.214574
290.652291
287.704125
286.324761
277.986018
270.833069
264.722805
245.68706
292.208768
290.525435
289.131658
283.499076
277.25434
271.245093
255.223875
292.360021
292.379072
292.570332
295.754539
293.606264
294.142707
293.838583
283.944383
4.67389
5.091115
41.836375
26.812425
12.317264
291.966107
285.451966
270.663156
255.746414
61.94285
279.753981
296.42453
72.674213
74.030892
43.740955
-27.325787
3,168,064,000
0.07612
164
96.765096
287.746013
6.197621
300.141256
275.35077
4.262697
288.045987
296.57138
279.520594
296.42453
275.891758
286.158144
292.279512
290.538162
289.197417
293.620256
295.361606
291.578796
288.581011
286.158144
283.735277
280.285771
275.891758
296.42453
1
-0.151055
14,747,900
0
MSFT
2021-09-07T00:00:00
290.93869
291.820679
289.019665
291.743154
17,180,400
292.044611
288.346968
286.434021
278.790721
268.2221
261.876387
241.619512
291.35882
291.164413
290.696353
287.998177
286.679679
278.493966
271.362164
265.241931
246.137324
291.928921
290.8295
289.5256
284.002579
277.870567
271.828601
255.718976
291.720419
291.913866
292.149461
295.370621
294.138704
294.61294
294.465452
284.711646
4.350523
4.942996
40.589457
25.369848
15.424403
291.743193
285.451966
271.180661
255.746414
63.125381
279.753981
296.42453
67.092628
70.83315
24.394995
-32.907372
3,150,883,600
0.119651
163
96.82161
288.346968
5.870821
300.088609
276.605327
4.22301
288.321483
296.767502
279.875463
296.42453
275.891758
286.158144
292.056548
290.828881
289.788591
293.096838
294.324506
291.578796
288.581011
286.158144
283.735277
280.285771
275.891758
296.42453
1
-0.179799
0
17,180,400
MSFT
2021-09-08T00:00:00
290.967773
291.355453
288.312136
290.551018
15,046,800
291.811026
289.040793
286.962769
279.411085
268.939427
262.269575
242.051638
291.280611
291.128661
290.73811
288.26814
287.009532
278.983135
271.878101
265.751354
246.583399
291.733132
291.0791
289.87435
284.480111
278.469137
272.404668
256.210003
291.116356
291.37391
291.689747
294.776163
294.573513
295.028158
295.031889
285.4621
4.049914
4.76438
39.128961
23.891398
15.880366
291.743193
285.577724
271.429783
255.746414
67.286451
279.753981
296.42453
67.267087
69.011309
14.349222
-32.732913
3,165,930,400
0.16587
164
96.871086
289.040793
5.258649
299.55809
278.523495
4.125394
288.57351
296.824297
280.322723
296.42453
276.530205
286.477367
290.593011
289.365344
287.791998
292.166357
293.394025
291.729469
288.824898
286.477367
284.129837
280.78759
276.530205
296.42453
0
-0.103477
15,046,800
0
MSFT
2021-09-09T00:00:00
288.098969
292.838441
287.856665
291.559071
19,927,000
291.349683
289.566508
287.400369
279.922221
269.546145
262.653378
242.479193
290.644282
290.577808
290.332088
288.252761
287.093335
279.340618
272.304966
266.193881
246.996489
291.058213
290.989403
289.96175
284.820812
278.973336
272.916141
256.668186
289.860939
290.235268
290.696951
293.873432
294.827514
295.33687
295.511617
286.1825
3.53939
4.519382
38.180076
24.438899
14.400915
291.743193
285.892093
273.076718
257.874622
50.986193
287.691876
296.42453
4.661724
46.340479
2.316691
-95.338276
3,146,003,400
0.127488
163
96.935602
289.566508
4.527871
298.622251
280.510766
3.869938
288.528316
296.268193
280.788439
296.42453
276.994509
286.709519
290.211788
289.068122
287.168471
292.111439
293.255105
291.839045
289.002262
286.709519
284.416777
281.152533
276.994509
296.42453
1
-0.137704
0
19,927,000
MSFT
2021-09-10T00:00:00
286.606323
290.686736
286.286496
289.232915
19,633,400
291.022092
289.879262
287.661791
280.413177
270.120836
263.026887
242.900634
289.836691
289.855719
289.758893
288.103085
287.055872
279.625548
272.681318
266.598088
247.390617
290.195784
290.70748
289.90067
285.082934
279.422288
273.390457
257.107262
288.082976
288.645571
289.320393
292.716208
294.887346
295.518077
295.896745
286.867501
2.980001
4.211506
36.622226
22.449492
16.133405
291.040502
286.158144
273.577331
257.874622
26.353165
286.286496
296.240337
3.213108
25.047306
-19.810673
-96.786892
3,126,370,000
0.054216
162
96.998629
289.879262
4.048498
297.976257
281.782267
3.556323
288.345269
295.457914
281.232624
296.42453
279.753981
288.089255
289.598025
286.357609
284.616249
291.339385
294.579801
292.49028
290.05638
288.089255
286.122131
283.321478
279.753981
296.42453
1
-0.166279
0
19,633,400
MSFT
2021-09-13T00:00:00
287.846893
289.349193
285.026477
288.389651
23,652,900
290.757489
290.107002
287.975156
280.915403
270.715035
263.390411
243.310222
289.438731
289.490478
289.46474
288.079794
287.11672
279.947954
273.080412
267.018856
247.793167
289.618475
290.513922
289.914909
285.374452
279.888763
273.881942
257.554488
286.859539
287.403503
288.143889
291.548567
294.823567
295.61257
296.206901
287.525026
2.606736
3.890552
34.667876
20.669429
17.165418
290.410493
286.158144
273.969111
257.874622
30.134962
285.026477
296.240337
25.151165
11.008666
-27.6911
-74.848835
3,150,022,900
0.028717
163
97.075001
290.107002
3.777486
297.661974
282.55203
3.619324
288.297805
295.536452
281.059157
296.42453
279.753981
288.089255
287.859852
285.032967
283.459611
289.433208
292.260092
292.49028
290.05638
288.089255
286.122131
283.321478
279.753981
296.42453
0
-0.08988
0
23,652,900
MSFT
2021-09-14T00:00:00
290.56076
292.111509
288.922786
290.337831
21,853,400
290.389188
290.385794
288.440803
281.354854
271.373537
263.813984
243.733332
289.663137
289.685075
289.633358
288.305337
287.381646
280.364142
273.540421
267.485032
248.218715
289.582706
290.557137
290.113801
285.752701
280.411019
274.419969
258.024643
287.228674
287.442466
287.847179
290.670288
294.740234
295.680646
296.476131
288.168469
2.501076
3.612657
33.670066
24.096183
15.8317
290.410493
286.158144
273.969111
257.874622
42.942775
285.026477
295.794509
51.395499
26.586591
1.351992
-48.604501
3,171,876,300
-0.018071
164
97.14651
290.385794
3.580167
297.546128
283.22546
3.671252
288.513324
295.855828
281.170821
296.42453
279.753981
288.089255
287.407521
285.465849
283.084805
289.788565
291.730237
292.49028
290.05638
288.089255
286.122131
283.321478
279.753981
296.42453
0
-0.024109
21,853,400
0
MSFT
2021-09-15T00:00:00
295.435913
295.92052
292.52827
293.923941
28,356,300
290.674133
290.981863
289.174589
281.891614
272.092268
264.247896
244.174269
290.817692
290.730682
290.526059
288.953571
288.001205
280.955192
274.116618
268.038515
248.688538
290.500292
291.0381
290.651887
286.304899
281.044239
275.046146
258.539096
290.065149
289.463822
289.031777
290.424022
294.781637
295.815468
296.763413
288.818032
2.778693
3.445864
33.636604
28.565698
14.325226
290.473498
286.158144
275.538669
258.551782
55.741704
285.026477
295.92052
95.551632
57.366099
40.181337
-4.448368
3,200,232,600
-0.003469
165
97.241557
290.981863
3.361686
297.705236
284.258491
3.765405
289.172618
296.703429
281.641807
296.42453
279.753981
288.089255
290.531685
288.951861
287.342962
292.140585
293.720409
292.49028
290.05638
288.089255
286.122131
283.321478
279.753981
296.42453
0
0.032245
28,356,300
0
MSFT
2021-09-16T00:00:00
295.823608
295.910834
291.500921
294.408564
19,550,800
291.002701
291.684059
289.904147
282.392213
272.845577
264.681825
244.62273
291.818875
291.656669
291.341067
289.57812
288.602929
281.538267
274.687855
268.588715
249.157543
291.436561
291.499219
291.16335
286.851252
281.668748
275.671407
259.05302
293.654351
292.390241
291.001475
290.699385
294.933805
296.017994
297.070995
289.474533
2.995461
3.355783
33.188892
26.344472
15.022809
290.473498
286.477367
275.973984
258.551782
63.963645
285.026477
295.92052
99.110414
82.019182
31.800765
-0.889586
3,219,783,400
0.08069
166
97.307164
291.684059
2.749342
297.182743
286.185376
3.839482
289.806046
297.485009
282.127083
296.42453
279.753981
288.089255
294.628234
293.335949
291.235984
296.728199
298.020485
292.49028
290.05638
288.089255
286.122131
283.321478
279.753981
296.42453
0
0.080267
19,550,800
0
MSFT
2021-09-17T00:00:00
290.638275
295.125742
290.308746
294.805914
41,372,500
290.878638
291.83429
290.315627
282.837665
273.531038
265.059847
245.034961
291.582755
291.471506
291.232945
289.674498
288.759494
281.89513
275.107603
269.02534
249.570287
291.370301
291.39962
291.219821
287.174627
282.136977
276.185397
259.510886
294.91351
293.847035
292.154733
290.95011
295.01812
296.189767
297.341442
290.115817
2.717512
3.228129
32.301118
23.847153
15.64795
290.473498
286.709519
276.01025
258.551782
50.281161
285.026477
295.92052
51.512539
82.058195
1.423912
-48.487461
3,178,410,900
-0.059251
165
97.442233
291.83429
2.594076
297.022441
286.646139
3.953712
289.885306
297.79273
281.977881
296.42453
285.026477
290.725503
294.411788
292.912741
290.001874
297.322655
298.821701
293.734589
292.070473
290.725503
289.380533
287.46566
285.026477
296.42453
1
0.020925
0
41,372,500
MSFT
2021-09-20T00:00:00
285.239746
289.523686
280.606903
287.20725
38,278,700
290.215695
291.346773
290.393534
283.165085
274.165026
265.4554
245.424244
290.314154
290.338459
290.310914
289.271338
288.488744
282.026292
275.374238
269.346417
249.925207
290.345048
290.771569
290.829369
287.268826
282.445101
276.584999
259.910934
292.442902
292.494254
291.585066
290.705801
294.883787
296.239083
297.520159
290.720739
2.038125
2.990128
31.207288
20.112424
28.343953
288.263712
288.089255
276.01025
258.551782
33.627113
280.606903
295.92052
30.253094
60.292016
-79.667503
-69.746906
3,140,132,200
-0.113811
164
97.563547
291.346773
2.871189
297.089152
285.604394
4.358706
289.442872
298.160283
280.72546
296.240337
280.606903
288.42362
292.024254
288.922767
287.207258
293.739763
296.84125
292.550847
290.268366
288.42362
286.578875
283.952458
280.606903
296.240337
1
-0.029918
0
38,278,700
MSFT
2021-09-21T00:00:00
285.724304
288.379971
285.016797
286.586919
22,364,100
289.694257
290.869434
290.423109
283.514193
274.739953
265.875584
245.82139
289.396184
289.499522
289.605282
288.948881
288.276095
282.171312
275.646608
269.670732
250.281417
289.528432
290.236095
290.470197
287.369188
282.749292
276.986363
260.311929
288.500359
289.732558
290.146356
290.095271
294.570234
296.19183
297.622404
291.293833
1.521269
2.696356
30.191589
19.036027
26.827012
288.263712
288.089255
276.726102
259.204755
36.96598
280.606903
295.92052
33.417324
38.394319
-64.389318
-66.582676
3,162,496,300
-0.173565
165
97.634534
290.869434
2.976095
296.821624
284.917243
4.391244
289.088722
297.87121
280.306235
296.240337
280.606903
288.42362
285.123445
280.723204
276.206662
289.639987
294.040228
292.550847
290.268366
288.42362
286.578875
283.952458
280.606903
296.240337
0
0.026761
0
22,364,100
MSFT
2021-09-22T00:00:00
289.38797
290.977495
285.443291
287.594947
26,626,300
289.536276
290.673651
290.658047
283.865762
275.324776
266.335589
246.236276
289.394541
289.47924
289.571849
288.988798
288.361624
282.454318
276.008223
270.061172
250.670537
289.472743
290.095004
290.390571
287.599532
283.134767
277.451955
260.745428
286.34179
287.758455
289.1511
289.512212
294.200254
296.121031
297.695113
291.851447
1.391247
2.435334
28.509139
21.45287
24.5031
288.263712
288.089255
277.811939
260.133407
44.73939
280.606903
295.92052
57.341559
40.337326
-33.659769
-42.658441
3,189,122,600
-0.118058
166
97.720624
290.673651
2.93606
296.545772
284.80153
4.530394
289.117222
298.178009
280.056435
295.92052
280.606903
288.263712
286.373691
284.36741
283.010517
287.730584
289.736865
292.306507
290.070718
288.263712
286.456705
283.884017
280.606903
295.92052
0
0.075088
26,626,300
0
MSFT
2021-09-23T00:00:00
290.33786
291.636604
288.370356
289.649726
18,604,600
289.760165
290.554924
291.000374
284.206729
275.938258
266.808181
246.65625
289.583205
289.635352
289.689697
289.11144
288.513642
282.763477
276.385319
270.462691
251.065237
289.618486
290.063024
290.365941
287.85334
283.529848
277.927247
261.184249
286.672122
287.255925
288.756309
289.124625
293.799998
296.036667
297.752034
292.397948
1.349298
2.218127
26.76706
21.386412
23.224395
288.263712
288.089255
277.944965
262.314798
47.451132
280.606903
295.92052
63.544471
51.434452
-9.365942
-36.455529
3,207,727,200
-0.099212
167
97.781031
290.554924
2.89703
296.348984
284.760864
4.543547
289.233473
298.320568
280.146378
295.92052
280.606903
288.263712
288.602919
286.228342
283.068714
291.762547
294.137124
292.306507
290.070718
288.263712
286.456705
283.884017
280.606903
295.92052
0
0.116032
18,604,600
0
MSFT
2021-09-24T00:00:00
290.134277
290.570406
287.788766
289.048762
14,999,000
290.112961
290.567526
291.100398
284.572257
276.53587
267.318019
247.066924
289.693419
289.726066
289.758094
289.204425
288.638306
283.052528
276.747133
270.852227
251.453983
289.686506
290.022962
290.299319
288.085793
283.903427
278.38915
261.616867
288.312118
287.890582
288.61772
288.979686
293.36533
295.928418
297.790338
292.932637
1.284815
2.031465
25.299671
20.40958
23.1186
288.263712
288.089255
278.21798
263.700286
47.148794
280.606903
295.92052
62.215048
61.033693
-20.636697
-37.784952
3,192,728,200
-0.039859
166
97.829651
290.567526
2.894497
296.35652
284.778532
4.580239
289.319264
298.479742
280.158786
295.92052
280.606903
288.263712
290.11494
288.593276
286.848692
291.859524
293.381188
292.306507
290.070718
288.263712
286.456705
283.884017
280.606903
295.92052
1
0.050459
14,999,000
0
MSFT
2021-09-27T00:00:00
285.113831
287.343012
283.921686
287.023184
23,571,700
289.839655
290.298572
290.705348
284.842794
277.019464
267.790392
247.472765
288.777502
288.887478
289.043592
288.832553
288.367193
283.133363
276.967309
271.134635
251.788907
288.777573
289.503562
289.838813
288.107031
284.129163
278.741542
261.995443
288.303179
287.804681
287.750034
288.671432
292.783887
295.70922
297.753985
293.435628
0.819161
1.789004
24.846531
18.389333
26.99162
288.263712
288.515716
279.502156
266.290398
41.561556
280.606903
295.92052
29.430849
51.730123
-94.754285
-70.569151
3,169,156,500
-0.077821
165
97.904017
290.298572
3.141192
296.580956
284.016188
4.820459
288.918747
298.559666
279.277828
295.92052
280.606903
288.263712
289.497816
288.425227
286.716176
291.206867
292.279456
292.306507
290.070718
288.263712
286.456705
283.884017
280.606903
295.92052
1
-0.005858
0
23,571,700
MSFT
2021-09-28T00:00:00
274.791626
281.828131
274.045342
280.878291
43,186,200
288.262741
289.325964
289.886169
284.979245
277.357044
268.12808
247.833157
285.980326
286.324596
286.850982
287.556105
287.322918
282.806236
276.910055
271.207051
252.01779
286.041568
288.02671
288.614681
287.712868
284.070536
278.880181
262.267272
283.888133
284.544611
284.839577
287.389455
291.828378
295.222766
297.538082
293.867446
-0.378427
1.355518
25.99972
15.45426
36.925226
284.978088
285.14284
283.558357
270.685179
31.949063
274.045342
295.92052
3.411558
31.685818
-231.940472
-96.588442
3,125,970,300
-0.168457
164
98.032608
289.325964
4.550628
298.42722
280.224708
5.393686
287.573307
298.360679
276.785935
295.92052
274.045342
284.982931
285.45951
283.576007
282.038184
286.997333
288.880835
290.757978
287.564202
284.982931
282.40166
278.72663
274.045342
295.92052
1
-0.05398
0
43,186,200
MSFT
2021-09-29T00:00:00
275.256836
277.941549
274.297323
276.322977
26,353,700
286.244833
288.459483
289.164298
285.08031
277.67503
268.444072
248.182684
283.835628
284.312276
285.067267
286.43799
286.394758
282.510181
276.866549
271.287245
252.249024
283.676858
286.686793
287.489348
287.331597
284.015267
279.021344
262.540145
278.122089
279.919804
281.231786
285.393795
290.610824
294.5326
297.167685
294.23487
-1.275284
0.829357
27.070538
14.626517
34.94748
284.585542
285.14284
283.717969
270.907669
34.857172
274.045342
295.92052
5.538215
12.79354
-220.16383
-94.461785
3,152,324,000
-0.153238
165
98.111193
288.459483
5.456767
299.373018
277.545949
5.298147
286.400309
296.996603
275.804016
295.92052
274.045342
284.982931
276.888366
271.948601
269.105577
279.731391
284.671156
290.757978
287.564202
284.982931
282.40166
278.72663
274.045342
295.92052
0
0.005146
0
26,353,700
MSFT
2021-09-30T00:00:00
273.240936
278.968967
272.950154
276.914238
32,343,600
283.986566
287.494633
288.385439
285.100813
277.985873
268.790864
248.517606
281.71669
282.299305
283.247832
285.238258
285.382926
282.146681
276.771138
271.325932
252.457899
281.312513
285.237408
286.264474
286.867307
283.89858
279.116332
262.789481
272.912023
275.190833
277.420051
282.806644
289.13772
293.644505
296.646127
294.534013
-2.12423
0.23864
28.238687
13.354307
33.854594
282.293379
284.435337
284.271756
271.270426
34.432281
272.950154
295.92052
1.265901
3.405224
-203.345492
-98.734099
3,119,980,400
-0.177366
164
98.206448
287.494633
6.333294
300.161221
274.828046
5.413759
285.147036
295.974554
274.319518
295.92052
272.950154
284.435337
275.831903
273.722257
272.187677
277.366482
279.476128
290.499514
287.14584
284.435337
281.724834
277.865813
272.950154
295.92052
1
-0.044327
0
32,343,600
MSFT
2021-10-01T00:00:00
280.19989
281.052804
272.630328
273.434763
30,086,300
282.942728
286.910683
287.998146
285.16879
278.402142
269.216414
248.88766
281.41333
281.917593
282.778918
284.780224
284.984231
282.070337
276.861368
271.501654
252.733939
280.624027
284.542671
285.634816
286.675114
283.956844
279.342253
263.104727
272.192155
273.496087
275.40825
280.512787
287.68032
292.713672
296.075655
294.796421
-2.21002
-0.251092
28.664871
14.673932
29.93125
282.133466
284.275424
285.210746
271.270426
42.139989
272.630328
295.92052
32.501072
13.101729
-138.942042
-67.498928
3,150,066,700
-0.111485
165
98.298482
286.910683
6.445206
299.801096
274.02027
5.706599
284.675879
296.089077
273.262681
295.92052
272.630328
284.275424
275.053353
271.137738
269.034539
277.156551
281.072166
290.424035
287.023667
284.275424
281.527181
277.614429
272.630328
295.92052
0
0.013595
30,086,300
0
MSFT
2021-10-04T00:00:00
274.394196
278.891363
271.622257
278.552132
31,350,700
281.858173
286.036934
287.354197
285.052356
278.6956
269.653687
249.203889
280.009503
280.549703
281.48896
283.83604
284.169612
281.769311
276.796443
271.558932
252.949464
279.069748
283.350624
284.588358
286.252581
283.851372
279.444783
263.358523
272.780056
272.79895
273.704401
278.274318
286.112006
291.65134
295.408454
295.001185
-2.715181
-0.74391
29.212894
13.019174
27.881238
281.629431
283.771389
286.579558
271.270426
34.37615
271.622257
295.92052
11.407969
15.058314
-159.387031
-88.592031
3,118,716,000
-0.115246
164
98.391226
286.036934
6.905681
299.848296
272.225572
6.014672
283.696671
295.726014
271.667328
295.92052
271.622257
283.771389
277.961007
274.869211
269.538532
283.291686
286.383483
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
1
-0.03695
0
31,350,700
MSFT
2021-10-05T00:00:00
279.870331
281.459827
275.30531
275.30531
24,993,000
281.272775
285.483516
286.779259
285.057441
279.081034
270.106825
249.546826
279.981669
280.42618
281.23994
283.475521
283.838899
281.694842
276.877335
271.723514
253.217333
278.708322
282.763329
284.012676
286.049365
283.882286
279.647093
263.663662
275.248348
274.359219
273.534511
276.757479
284.66217
290.590391
294.719524
295.1743
-2.643178
-1.123764
28.92663
15.140989
25.34575
281.629431
283.771389
286.579558
271.270426
35.129693
271.622257
295.910834
33.958653
25.955898
-91.210109
-66.041347
3,143,709,000
-0.102562
165
98.46739
285.483516
6.935623
299.354762
271.61227
6.13652
283.332258
295.605297
271.059219
295.92052
271.622257
283.771389
274.969272
271.047181
267.700166
278.316287
282.238378
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
0
0.020019
24,993,000
0
MSFT
2021-10-06T00:00:00
284.086395
284.590406
276.72039
276.982067
28,002,600
280.742618
285.139447
286.439257
285.195408
279.481407
270.55271
249.914839
280.802614
281.091674
281.677857
283.531055
283.857937
281.788628
277.067047
271.968323
253.524488
279.21989
282.63027
283.805533
286.011284
284.014006
279.923916
264.00734
279.016715
277.56548
275.17006
276.168926
283.494598
289.629368
294.062784
295.33658
-2.22032
-1.343075
27.795102
17.564206
22.85288
281.096332
283.771389
286.579558
272.039492
39.55135
271.622257
295.125742
53.031021
32.799214
-44.797936
-46.968979
3,171,711,600
-0.075406
166
98.554632
285.139447
6.818943
298.777333
271.501561
6.38367
283.40408
296.17142
270.636741
295.92052
271.622257
283.771389
278.878489
276.297152
272.723973
282.451668
285.033006
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
0
0.068628
28,002,600
0
MSFT
2021-10-07T00:00:00
285.772827
287.507729
284.871465
286.092655
20,430,500
280.286115
285.02314
286.168652
285.373296
279.86712
271.044123
250.272025
281.796657
281.942793
282.307852
283.734852
284.005236
281.944871
277.296146
272.24168
253.845367
280.134473
282.690591
283.754269
286.033928
284.179569
280.225305
264.364135
283.12105
281.611791
278.30465
276.387407
282.651835
288.810985
293.462181
295.497841
-1.729187
-1.420297
26.029183
20.544539
21.846901
279.564993
283.771389
286.579558
272.963313
45.380956
271.622257
291.636604
70.702133
52.563936
14.277255
-29.297867
3,192,142,100
-0.053811
167
98.61881
285.02314
6.785563
298.594267
271.452013
6.234132
283.629675
296.097939
271.161412
295.92052
271.622257
283.771389
281.799064
279.007722
273.929048
286.877737
289.669079
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
0
0.109845
0
20,430,500
MSFT
2021-10-08T00:00:00
285.772827
287.507729
284.716387
287.100646
17,685,700
279.849969
284.981465
285.924409
285.545765
280.255928
271.555804
250.622712
282.591891
282.639163
282.840925
283.920123
284.141205
282.094987
277.519217
272.509623
254.163053
281.132057
282.76199
283.723821
286.049596
284.334983
280.516962
264.717377
286.420151
284.839233
281.572337
277.114085
282.07714
288.132806
292.922189
295.659049
-1.324691
-1.401176
24.424317
19.779531
21.240272
279.564993
283.771389
288.755084
272.963313
50.563883
271.622257
291.636604
70.702133
64.811762
14.94708
-29.297867
3,192,142,100
-0.03062
167
98.67433
284.981465
6.777883
298.537232
271.425698
5.716987
283.833785
295.267759
272.399811
295.92052
271.622257
283.771389
286.050674
284.593618
283.41441
287.229882
288.686938
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
0
0.094536
0
17,685,700
MSFT
2021-10-11T00:00:00
285.171936
288.796788
283.737488
283.902268
19,298,600
279.85578
284.847717
285.65652
285.73698
280.618409
272.055672
250.984454
283.1079
283.099667
283.199542
284.033924
284.220492
282.215652
277.720604
272.760362
254.471599
282.099688
282.78013
283.665938
286.034936
284.464351
280.786589
265.061151
287.788582
286.849186
284.176586
278.170032
281.700349
287.55781
292.440575
295.817203
-1.040616
-1.329064
22.744892
20.165716
19.801074
280.209523
283.771389
288.709036
275.130189
49.41715
271.622257
291.636604
67.699831
69.701365
14.890143
-32.300169
3,172,843,500
-0.060283
166
98.734681
284.847717
6.744675
298.337068
271.358367
5.838139
283.961228
295.637505
272.284951
295.92052
271.622257
283.771389
285.998981
284.490233
283.207639
287.281575
288.790323
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
1
0.030974
19,298,600
0
MSFT
2021-10-12T00:00:00
283.863495
286.344681
283.349812
286.247754
17,974,100
280.762967
284.512854
285.373512
285.903766
280.984985
272.509953
251.331323
283.259019
283.238545
283.301689
284.01843
284.19303
282.280273
277.882259
272.980226
254.764056
282.828363
282.686395
283.528013
285.961466
284.549748
281.020407
265.388305
287.273867
287.1604
285.651634
279.2736
281.428846
287.038588
292.002263
295.966932
-0.910569
-1.245365
21.154538
19.330727
19.517175
280.209523
283.771389
288.709036
276.112096
43.865763
271.622257
291.636604
61.162314
66.521426
0.202119
-38.837686
3,154,869,400
-0.08434
165
98.790461
284.512854
6.611033
297.73492
271.290788
5.656758
283.95192
295.265435
272.638405
295.92052
271.622257
283.771389
285.902071
283.007353
280.842771
288.066653
290.961371
290.18613
286.638584
283.771389
280.904194
276.822086
271.622257
295.92052
1
-0.023526
0
17,974,100
MSFT
2021-10-13T00:00:00
287.187866
288.128005
284.454675
285.830972
23,416,300
281.95607
284.100452
285.222316
286.092542
281.348162
273.010149
251.684175
284.044788
283.956603
283.899562
284.306561
284.423402
282.472728
278.127143
273.261566
255.086681
283.996527
282.941158
283.667579
286.011823
284.712982
281.311059
265.745087
286.899209
287.218043
286.972189
280.638816
281.339535
286.612624
291.632018
296.122846
-0.533111
-1.102914
20.068389
20.673307
18.35191
280.209523
283.771389
288.597579
276.271683
46.677525
271.622257
290.570406
82.148442
70.336862
34.204277
-17.851558
3,178,285,700
-0.102094
166
98.864383
284.100452
6.133816
296.368084
271.832819
5.728062
284.260105
295.716229
272.803981
295.910834
271.622257
283.766546
284.51933
282.693978
281.524461
285.688847
287.514198
290.17873
286.632598
283.766546
280.900494
276.820013
271.622257
295.910834
0
0.029995
23,416,300
0
MSFT
2021-10-14T00:00:00
293.429657
293.933638
288.661109
289.99863
27,262,900
283.974942
283.980754
285.435543
286.417956
281.759995
273.518494
252.072135
285.921762
285.678977
285.365731
285.135933
285.116191
282.902411
278.529841
273.660934
255.468203
286.082633
283.829654
284.298913
286.299553
285.030916
281.715405
266.160465
288.884919
288.760264
289.043829
282.656091
281.55113
286.379189
291.382507
296.310184
0.266615
-0.829008
20.290595
26.710004
16.657692
282.777948
283.771389
288.660458
276.271683
53.083106
271.622257
293.933638
97.741149
80.350635
104.759081
-2.258851
3,205,548,600
-0.094406
167
98.953226
283.980754
5.912366
295.805487
272.156021
6.011214
285.133396
297.155825
273.110967
295.125742
271.622257
283.374
286.590182
285.052359
282.916852
288.725689
290.263512
289.57892
286.147411
283.374
280.600588
276.652003
271.622257
295.125742
0
0.075604
27,262,900
0
MSFT
2021-10-15T00:00:00
294.844696
295.077328
291.268293
293.03227
25,384,800
285.439423
284.191075
285.765078
286.713434
282.197144
274.031897
252.479062
287.706349
287.345471
286.824033
286.018548
285.864538
283.370736
278.959179
274.080414
255.860009
288.058952
284.864315
285.022694
286.630013
285.37525
282.137706
266.586062
292.305532
291.469233
291.505369
285.146783
282.030489
286.322151
291.244283
296.533305
1.003022
-0.462602
20.702221
26.886247
15.77227
285.191319
283.771389
288.817643
276.82793
59.762667
271.622257
295.077328
99.008182
92.965924
115.348369
-0.991818
3,230,933,400
0.015874
168
99.036478
284.191075
6.228049
296.647174
271.734976
5.839532
286.058282
297.737345
274.379218
295.077328
271.622257
283.349792
292.008135
290.082631
286.735606
295.35516
297.280663
289.541931
286.117491
283.349792
280.582094
276.641642
271.622257
295.077328
0
0.114223
25,384,800
0
MSFT
2021-10-18T00:00:00
297.829895
298.721556
293.371503
294.224416
22,729,300
287.782993
284.820583
286.164398
287.069777
282.665068
274.577376
252.897353
289.731058
289.25173
288.517243
287.092307
286.78495
283.937762
279.455777
274.550701
256.277619
290.311765
286.16325
285.950757
287.065953
285.786639
282.608954
267.037314
296.380873
294.912596
294.261016
288.055423
282.800053
286.459859
291.231368
296.800956
1.806685
-0.008745
21.685396
29.954465
14.598528
287.720973
285.171907
288.599323
277.829156
77.103768
271.622257
298.721556
96.709654
97.819662
136.346146
-3.290346
3,253,662,700
0.043864
169
99.112096
284.820583
6.935703
298.691988
270.949177
5.431072
287.179388
298.041532
276.317244
298.721556
271.622257
285.171907
293.730105
292.382883
289.92107
296.191918
297.53914
292.326121
288.369624
285.171907
281.974189
277.421507
271.622257
298.721556
0
0.14667
22,729,300
0
MSFT
2021-10-19T00:00:00
298.740967
299.778004
297.762051
298.857268
17,682,100
289.670056
285.471416
286.491606
287.466205
283.067105
275.153054
253.342971
291.53304
290.977046
290.090123
288.151276
287.704643
284.51828
279.963282
275.029716
256.70014
292.304124
287.489001
286.918185
287.523647
286.209688
283.087441
267.49347
299.571396
298.119404
296.932673
291.107589
283.818874
286.775014
291.325842
297.109787
2.488424
0.490689
22.75891
30.612546
14.170597
291.563908
285.700131
288.284318
278.612716
77.341475
271.622257
299.778004
96.316784
97.344873
142.695765
-3.683216
3,271,344,800
0.069577
170
99.171152
285.471416
7.603546
300.678507
270.264325
5.314767
288.280491
298.910024
277.650957
299.778004
271.622257
285.700131
296.640985
294.560413
291.290932
299.910466
301.991037
293.133248
289.022509
285.700131
282.377752
277.647587
271.622257
299.778004
0
0.173679
0
17,682,100
MSFT
2021-10-20T00:00:00
297.946259
300.165768
296.686262
299.690833
16,537,100
291.056042
285.89933
286.59202
287.883304
283.458416
275.717206
253.783606
292.815684
292.244175
291.298759
289.041729
288.49246
285.044867
280.436518
275.483509
257.110549
293.808888
288.677081
287.799312
287.934629
286.601245
283.538791
267.937284
300.967018
300.123987
299.074532
293.960782
284.999988
287.219633
291.496642
297.449529
2.930796
0.97871
23.401722
29.030771
15.035942
291.75779
285.894013
288.284318
278.612716
79.605087
271.622257
300.165768
92.224118
95.083519
122.349834
-7.775882
3,254,807,700
0.038057
169
99.226132
285.89933
8.062533
302.024396
269.774264
5.133388
289.20104
299.467815
278.934264
300.165768
271.622257
285.894013
298.76034
297.742677
296.744387
299.75863
300.776293
293.4295
289.262147
285.894013
282.525879
277.730569
271.622257
300.165768
1
0.095904
0
16,537,100
MSFT
2021-10-21T00:00:00
301.193054
301.44503
296.928487
297.713578
16,918,100
292.598065
286.44209
286.806798
288.355472
283.863741
276.335883
254.267676
294.491158
293.871244
292.820959
290.146395
289.469429
285.678129
280.982743
275.992609
257.549181
295.651981
290.133626
288.922469
288.45658
287.067946
284.043264
268.409019
301.891759
301.512505
301.090421
296.637397
286.384798
287.819831
291.761306
297.825688
3.502989
1.483566
24.214878
28.983154
14.023055
292.397421
286.533644
288.315821
280.015407
77.613403
271.622257
301.44503
99.15509
95.898664
121.476002
-0.84491
3,271,725,800
0.061558
170
99.283267
286.44209
8.715956
303.874002
269.010177
4.854392
290.343136
300.051921
280.634351
301.44503
271.622257
286.533644
298.266096
296.366424
294.78659
299.845931
301.745603
294.406856
290.052731
286.533644
283.014556
278.004331
271.622257
301.44503
0
0.128926
16,918,100
0
MSFT
2021-10-22T00:00:00
299.642303
301.51288
298.324157
300.84412
17,449,300
293.985013
286.917491
287.166959
288.741293
284.280763
276.940018
254.714913
295.521387
294.920528
293.870396
291.009659
290.251958
286.225744
281.473784
276.46092
257.968018
296.932752
291.39079
289.909815
288.899201
287.483171
284.504777
268.860508
301.915904
301.940644
302.308498
298.894278
287.856419
288.509928
292.084332
298.225693
3.787661
1.944385
24.981726
27.674684
13.339811
292.431346
286.567569
288.475433
280.886038
87.396083
275.30531
301.51288
92.862457
94.747222
107.954865
-7.137543
3,254,276,500
0.033651
169
99.341709
286.917491
9.175147
305.267786
268.567196
4.46947
291.228771
300.167712
282.289831
301.51288
271.622257
286.567569
299.855524
298.266018
295.338982
302.78256
304.372066
294.458693
290.094662
286.567569
283.040475
278.018851
271.622257
301.51288
1
0.056516
0
17,449,300
MSFT
2021-10-25T00:00:00
298.643951
299.874843
297.025351
299.836066
17,554,500
295.332214
287.593997
287.703127
289.048331
284.677766
277.549552
255.150755
296.1459
295.597514
294.604789
291.703686
290.897496
286.712733
281.925631
276.900188
258.372754
297.779832
292.507595
290.792661
289.287541
287.86115
284.934558
269.297613
301.220146
301.496086
302.569027
300.633983
289.329624
289.234715
292.439314
298.638044
3.88789
2.333086
25.216386
26.435173
14.783817
292.983777
286.567569
288.591509
280.95857
82.05888
276.72039
301.51288
88.428235
93.481927
88.340361
-11.571765
3,236,722,000
0.054077
168
99.400176
287.593997
9.52721
306.648416
268.539578
4.168318
291.934979
300.271614
283.598344
301.51288
271.622257
286.567569
299.826447
298.140013
296.637723
301.328737
303.01517
294.458693
290.094662
286.567569
283.040475
278.018851
271.622257
301.51288
1
-0.005677
0
17,554,500
MSFT
2021-10-26T00:00:00
300.562988
302.782497
299.099495
301.425603
28,107,300
297.002164
288.882565
288.296675
289.359892
285.108354
278.129134
255.606447
297.029317
296.500327
295.521435
292.509077
291.640995
287.25588
282.416087
277.368758
258.792557
298.730882
293.742737
291.781881
289.739096
288.279182
285.390269
269.749476
300.751144
301.043327
302.4784
302.065183
290.827426
290.000948
292.832783
299.064613
4.075196
2.681508
25.980839
29.304145
13.815954
295.721803
287.202377
288.176484
280.95857
80.531569
283.349812
302.782497
88.578476
89.95639
97.359916
-11.421524
3,264,829,300
0.118965
169
99.49462
288.882565
9.447006
307.776578
269.988553
3.901784
292.756694
300.560262
284.953126
302.782497
271.622257
287.202377
298.514715
297.154587
295.665223
300.004079
301.364207
295.42868
290.879285
287.202377
283.525469
278.290549
271.622257
302.782497
0
0.041176
0
28,107,300
MSFT
2021-10-27T00:00:00
313.221008
316.060799
306.271729
306.271729
52,588,700
299.605478
290.780774
289.249996
289.954022
285.660507
278.806081
256.137754
300.267656
299.540451
298.244447
294.39198
293.300996
288.27412
283.226743
278.078704
259.334134
301.679762
296.060684
293.699137
290.674826
289.018989
286.085158
270.322755
304.359592
303.89988
304.583442
304.171454
292.678163
291.01291
293.382257
299.550614
5.185261
3.182259
28.265666
41.079202
10.930184
303.664546
293.841528
288.176484
280.95857
86.159355
283.349812
316.060799
91.318541
89.441751
162.571934
-8.681459
3,317,418,000
0.183402
170
99.682195
290.780774
10.33723
311.455233
270.106315
4.76439
294.705677
304.234456
285.176897
316.060799
271.622257
293.841528
300.814993
298.84749
297.131991
302.530492
304.497995
305.573303
299.085276
293.841528
288.59778
281.132105
271.622257
316.060799
0
0.081029
52,588,700
0