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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.