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
| 2021-10-28T00:00:00
| 314.364655
| 314.868635
| 311.466684
| 314.345251
| 26,297,900
| 301.698978
| 292.83696
| 290.211068
| 290.605721
| 286.208175
| 279.506461
| 256.667991
| 303.087055
| 302.235761
| 300.724479
| 296.207678
| 294.921277
| 289.297278
| 284.046162
| 278.797237
| 259.881701
| 304.363249
| 298.306768
| 295.631034
| 291.632106
| 289.774361
| 286.789288
| 270.902127
| 310.034353
| 308.495807
| 308.027423
| 306.731809
| 294.83096
| 292.241737
| 294.069047
| 300.092266
| 6.087111
| 3.763229
| 30.387291
| 39.146282
| 10.41588
| 304.716151
| 293.841528
| 288.176484
| 280.95857
| 86.564203
| 283.349812
| 316.060799
| 94.814755
| 91.570591
| 153.503972
| -5.185245
| 3,343,715,900
| 0.284768
| 171
| 99.776374
| 292.83696
| 10.746611
| 314.330183
| 271.343737
| 4.808005
| 296.57796
| 306.193969
| 286.961951
| 316.060799
| 271.622257
| 293.841528
| 311.851179
| 307.641558
| 302.062108
| 317.430629
| 321.640249
| 305.573303
| 299.085276
| 293.841528
| 288.59778
| 281.132105
| 271.622257
| 316.060799
| 0
| 0.114698
| 26,297,900
| 0
|
MSFT
| 2021-10-29T00:00:00
| 321.410858
| 321.779164
| 313.928522
| 314.151452
| 34,766,000
| 304.355594
| 294.897508
| 291.462131
| 291.281265
| 286.868882
| 280.267435
| 257.249444
| 306.751816
| 305.722142
| 303.906999
| 298.498876
| 296.958937
| 290.556634
| 285.029443
| 279.641071
| 260.493932
| 307.947227
| 301.028092
| 298.031018
| 292.84015
| 290.700748
| 287.619078
| 271.546335
| 317.369212
| 314.808833
| 312.933456
| 309.994213
| 297.406123
| 293.766304
| 294.942597
| 300.708731
| 7.286409
| 4.467865
| 32.873672
| 44.263627
| 9.325393
| 309.232713
| 296.700711
| 288.176484
| 280.95857
| 89.785019
| 283.349812
| 321.779164
| 99.041602
| 95.058299
| 164.309846
| -0.958398
| 3,378,481,900
| 0.29747
| 172
| 99.904836
| 294.897508
| 12.065956
| 319.029419
| 270.765597
| 5.007386
| 298.942998
| 308.95777
| 288.928226
| 321.779164
| 271.622257
| 296.700711
| 313.566658
| 312.26468
| 310.164706
| 315.666632
| 316.968609
| 309.942134
| 302.619226
| 296.700711
| 290.782196
| 282.355835
| 271.622257
| 321.779164
| 0
| 0.142912
| 34,766,000
| 0
|
MSFT
| 2021-11-01T00:00:00
| 319.230133
| 321.284863
| 316.32249
| 321.15886
| 27,073,200
| 306.495618
| 297.139305
| 292.826783
| 291.766066
| 287.504124
| 280.971293
| 257.821774
| 309.247479
| 308.178141
| 306.264404
| 300.383536
| 298.672106
| 291.681085
| 285.929462
| 280.425013
| 261.078372
| 310.651689
| 303.345485
| 300.167018
| 293.936184
| 291.55236
| 288.390617
| 272.163058
| 322.39425
| 319.895592
| 317.284442
| 313.352096
| 300.219639
| 295.487769
| 295.948263
| 301.380331
| 7.969033
| 5.168099
| 35.182455
| 41.249242
| 8.690326
| 309.232713
| 296.700711
| 288.176484
| 280.95857
| 88.097702
| 284.454675
| 321.779164
| 93.17062
| 95.675659
| 141.149227
| -6.82938
| 3,351,408,700
| 0.325192
| 171
| 100.003786
| 297.139305
| 12.220208
| 321.579721
| 272.698889
| 5.156922
| 300.875106
| 311.18895
| 290.561263
| 321.779164
| 275.30531
| 298.542237
| 319.039515
| 316.299865
| 311.188873
| 324.150508
| 326.890157
| 310.811335
| 304.026152
| 298.542237
| 293.058322
| 285.250715
| 275.30531
| 321.779164
| 1
| 0.066321
| 0
| 27,073,200
|
MSFT
| 2021-11-02T00:00:00
| 322.874451
| 323.184606
| 319.840804
| 320.141259
| 26,487,100
| 308.908966
| 299.289511
| 294.750096
| 292.318133
| 288.236195
| 281.705307
| 258.394078
| 311.972874
| 310.850197
| 308.819796
| 302.428164
| 300.533825
| 292.904355
| 286.901698
| 281.265596
| 261.693258
| 313.629659
| 305.796451
| 302.478377
| 295.156121
| 292.483158
| 289.220382
| 272.810349
| 325.380433
| 323.869159
| 321.407603
| 316.767399
| 303.276367
| 297.413455
| 297.101971
| 302.111032
| 8.703753
| 5.875229
| 37.455542
| 41.615439
| 8.221719
| 310.056547
| 297.403432
| 288.389714
| 280.95857
| 88.179184
| 288.661109
| 323.184606
| 99.10161
| 97.10461
| 135.9717
| -0.89839
| 3,377,895,800
| 0.34381
| 172
| 100.102116
| 299.289511
| 12.79175
| 324.873012
| 273.70601
| 5.134776
| 302.970282
| 313.239834
| 292.700729
| 323.184606
| 276.72039
| 299.952498
| 318.945829
| 316.606794
| 313.983456
| 321.569167
| 323.908201
| 312.219051
| 305.435276
| 299.952498
| 294.469721
| 286.663732
| 276.72039
| 323.184606
| 0
| 0.100503
| 26,487,100
| 0
|
MSFT
| 2021-11-03T00:00:00
| 323.71759
| 324.589877
| 320.470716
| 323.620663
| 21,500,100
| 311.486099
| 301.271071
| 296.688527
| 292.926412
| 288.949716
| 282.428404
| 258.932563
| 314.321817
| 313.189723
| 311.111764
| 304.363567
| 302.317192
| 294.112717
| 287.870537
| 282.10623
| 262.310416
| 316.322136
| 308.122935
| 304.706646
| 296.387472
| 293.416879
| 290.052309
| 273.460334
| 326.67772
| 326.003364
| 324.798709
| 319.973166
| 306.4651
| 299.499682
| 298.386147
| 302.893551
| 9.247458
| 6.549675
| 39.659971
| 41.187648
| 7.752761
| 310.807614
| 298.106067
| 285.060464
| 280.95857
| 86.635374
| 291.268293
| 324.589877
| 97.382216
| 96.551482
| 119.684031
| -2.617784
| 3,399,395,900
| 0.3233
| 173
| 100.182169
| 301.271071
| 13.369276
| 328.009623
| 274.532518
| 4.947161
| 304.946216
| 314.840538
| 295.051893
| 324.589877
| 283.349812
| 303.969845
| 321.966621
| 320.748635
| 318.622818
| 324.092437
| 325.310423
| 314.857222
| 308.836173
| 303.969845
| 299.103517
| 292.175186
| 283.349812
| 324.589877
| 0
| 0.129227
| 21,500,100
| 0
|
MSFT
| 2021-11-04T00:00:00
| 326.082428
| 326.179355
| 319.365781
| 322.641729
| 23,992,200
| 313.975037
| 303.286551
| 298.802186
| 293.593813
| 289.667937
| 283.189952
| 259.47984
| 316.673939
| 315.533851
| 313.414943
| 306.338008
| 304.145287
| 295.366431
| 288.876113
| 282.977045
| 262.944963
| 318.976014
| 310.485921
| 306.967715
| 297.687708
| 294.394055
| 290.916745
| 274.128492
| 327.527235
| 327.438153
| 327.599423
| 323.035774
| 309.719021
| 301.726438
| 299.797017
| 303.728222
| 9.756702
| 7.191081
| 41.811481
| 39.540373
| 7.037684
| 311.602353
| 298.900806
| 284.864191
| 280.95857
| 86.935555
| 293.371503
| 326.179355
| 99.704561
| 98.729462
| 105.95087
| -0.295439
| 3,423,388,100
| 0.382833
| 174
| 100.272379
| 303.286551
| 13.93628
| 331.159111
| 275.413991
| 5.161771
| 306.959189
| 317.282731
| 296.635646
| 326.179355
| 283.349812
| 304.764584
| 322.926061
| 321.262245
| 318.8069
| 325.381406
| 327.045222
| 316.071583
| 309.81847
| 304.764584
| 299.710698
| 292.515335
| 283.349812
| 326.179355
| 0
| 0.153139
| 23,992,200
| 0
|
MSFT
| 2021-11-05T00:00:00
| 325.714081
| 328.360046
| 324.124585
| 328.088667
| 22,570,100
| 316.582214
| 305.283614
| 300.622754
| 294.31045
| 290.320111
| 283.957295
| 260.020556
| 318.481968
| 317.384802
| 315.307118
| 308.09947
| 305.804425
| 296.556535
| 289.845534
| 283.823323
| 263.569531
| 321.110385
| 312.621876
| 309.037861
| 298.947326
| 295.342638
| 291.758807
| 274.787539
| 327.964014
| 327.946052
| 329.189744
| 325.775886
| 312.892287
| 304.020693
| 301.302123
| 304.604183
| 10.015111
| 7.755887
| 43.947222
| 40.235098
| 6.628409
| 313.72977
| 299.991152
| 283.364358
| 281.833993
| 85.145222
| 296.686262
| 328.360046
| 91.646198
| 96.244325
| 99.338889
| -8.353802
| 3,400,818,000
| 0.376241
| 173
| 100.357038
| 305.283614
| 14.154554
| 333.592721
| 276.974506
| 5.082158
| 308.745369
| 318.909684
| 298.581054
| 328.360046
| 283.349812
| 305.854929
| 323.875855
| 321.572354
| 317.06228
| 328.385929
| 330.689429
| 317.737631
| 311.166137
| 305.854929
| 300.543722
| 292.982002
| 283.349812
| 328.360046
| 1
| 0.072819
| 0
| 22,570,100
|
MSFT
| 2021-11-08T00:00:00
| 326.61554
| 327.255225
| 324.144055
| 326.915994
| 20,897,000
| 319.379373
| 307.355794
| 302.711608
| 295.032902
| 290.938773
| 284.699602
| 260.548543
| 320.108682
| 319.063118
| 317.046875
| 309.782749
| 307.40528
| 297.735319
| 290.813165
| 284.670694
| 264.196855
| 322.934626
| 314.653488
| 311.037306
| 300.214193
| 296.297781
| 292.603524
| 275.450176
| 328.142504
| 328.229081
| 329.972572
| 328.203443
| 315.948382
| 306.341728
| 302.880828
| 305.51658
| 10.175348
| 8.239779
| 45.93041
| 38.465537
| 6.336888
| 317.315887
| 299.991152
| 283.204445
| 282.332237
| 85.141622
| 296.686262
| 328.360046
| 94.492271
| 95.28101
| 84.382059
| -5.507729
| 3,421,715,000
| 0.417411
| 174
| 100.435677
| 307.355794
| 14.088759
| 335.533311
| 279.178276
| 5.160387
| 310.44729
| 320.768064
| 300.126515
| 328.360046
| 283.349812
| 305.854929
| 326.066237
| 323.772429
| 321.830776
| 328.007889
| 330.301698
| 317.737631
| 311.166137
| 305.854929
| 300.543722
| 292.982002
| 283.349812
| 328.360046
| 0
| 0.103781
| 0
| 20,897,000
|
MSFT
| 2021-11-09T00:00:00
| 325.607513
| 328.292226
| 324.231216
| 326.731776
| 21,307,400
| 321.883826
| 309.442995
| 304.541095
| 295.660177
| 291.551992
| 285.446049
| 261.058009
| 321.208448
| 320.253008
| 318.363897
| 311.221364
| 308.805452
| 298.828347
| 291.728806
| 285.481324
| 264.807906
| 324.067015
| 316.391747
| 312.79853
| 301.413197
| 297.210116
| 293.413582
| 276.097528
| 327.787871
| 327.927376
| 329.890316
| 330.147053
| 318.791393
| 308.642132
| 304.490354
| 306.453197
| 10.104518
| 8.612727
| 47.840717
| 37.712701
| 5.967928
| 319.913365
| 301.832678
| 282.70041
| 284.023394
| 84.686127
| 296.928487
| 328.360046
| 91.242774
| 92.460414
| 71.440574
| -8.757226
| 3,400,407,600
| 0.424652
| 173
| 100.515448
| 309.442995
| 13.505317
| 336.45363
| 282.43236
| 5.201923
| 311.891121
| 322.294967
| 301.487274
| 328.360046
| 284.454675
| 306.40736
| 326.00494
| 324.754655
| 322.89377
| 327.865825
| 329.116109
| 317.998378
| 311.588194
| 306.40736
| 301.226527
| 293.850424
| 284.454675
| 328.360046
| 1
| 0.029734
| 0
| 21,307,400
|
MSFT
| 2021-11-10T00:00:00
| 320.616089
| 324.328196
| 319.763205
| 324.270046
| 25,500,900
| 322.623334
| 311.114406
| 306.002283
| 296.22077
| 292.131033
| 286.111626
| 261.539774
| 321.089976
| 320.319023
| 318.710388
| 312.07543
| 309.713962
| 299.682768
| 292.488998
| 286.177062
| 265.363211
| 323.836518
| 317.455851
| 314.035068
| 302.39186
| 297.974961
| 294.110018
| 276.690146
| 325.600691
| 326.195696
| 328.499027
| 331.184836
| 321.259365
| 310.807351
| 306.050498
| 307.386141
| 9.535697
| 8.797321
| 47.932306
| 34.591273
| 11.801683
| 321.144284
| 302.540218
| 282.70041
| 284.023394
| 73.334736
| 297.025351
| 328.360046
| 75.286318
| 87.007121
| 44.526508
| -24.713682
| 3,374,906,700
| 0.367228
| 172
| 100.608729
| 311.114406
| 12.647349
| 336.409104
| 285.819708
| 5.296764
| 312.72207
| 323.315597
| 302.128543
| 328.360046
| 288.661109
| 308.510578
| 326.043652
| 323.795078
| 321.982642
| 327.856088
| 330.104662
| 318.991097
| 313.195052
| 308.510578
| 303.826103
| 297.156682
| 288.661109
| 328.360046
| 1
| -0.033724
| 0
| 25,500,900
|
MSFT
| 2021-11-11T00:00:00
| 322.195892
| 323.494636
| 320.335018
| 321.052227
| 16,849,800
| 323.406458
| 312.552718
| 307.459205
| 296.813929
| 292.735266
| 286.765142
| 262.000406
| 321.31116
| 320.660272
| 319.246619
| 312.995472
| 310.674111
| 300.565635
| 293.270758
| 286.890306
| 265.928711
| 323.758801
| 318.511231
| 315.28073
| 303.410493
| 298.766141
| 294.824558
| 277.29369
| 323.342003
| 324.183799
| 326.654992
| 331.511787
| 323.406924
| 312.864922
| 307.570971
| 308.316276
| 9.107395
| 8.859336
| 48.017352
| 33.000975
| 11.259113
| 322.341268
| 305.854929
| 282.43386
| 284.023394
| 77.076867
| 297.025351
| 328.360046
| 80.328024
| 82.285705
| 40.016614
| -19.671976
| 3,391,756,500
| 0.335645
| 173
| 100.670763
| 312.552718
| 12.156496
| 336.86571
| 288.239725
| 5.294685
| 313.624339
| 324.213708
| 303.034969
| 328.360046
| 291.268293
| 309.814169
| 321.569163
| 318.810131
| 317.004172
| 323.375122
| 326.134155
| 319.606392
| 314.190996
| 309.814169
| 305.437342
| 299.205928
| 291.268293
| 328.360046
| 0
| 0.012187
| 16,849,800
| 0
|
MSFT
| 2021-11-12T00:00:00
| 326.353851
| 326.84816
| 323.51406
| 323.640063
| 23,831,000
| 323.900757
| 314.128175
| 309.082446
| 297.503428
| 293.391326
| 287.462558
| 262.515385
| 322.319698
| 321.695468
| 320.340039
| 314.20987
| 311.880245
| 301.576938
| 294.141366
| 287.671762
| 266.529956
| 324.294691
| 319.825625
| 316.734164
| 304.568921
| 299.650841
| 295.608493
| 277.934022
| 322.901671
| 323.559984
| 325.615545
| 331.531846
| 325.371938
| 314.879271
| 309.087947
| 309.253831
| 8.999732
| 8.887415
| 48.481998
| 35.656509
| 10.494095
| 323.862913
| 305.854929
| 281.668191
| 284.023394
| 80.921434
| 299.099495
| 328.360046
| 93.143688
| 82.919343
| 47.580454
| -6.856312
| 3,415,587,500
| 0.325246
| 174
| 100.760086
| 314.128175
| 11.776613
| 337.681401
| 290.57495
| 5.423454
| 314.836673
| 325.683582
| 303.989764
| 328.360046
| 293.371503
| 310.865774
| 322.008515
| 320.522395
| 318.848897
| 323.682013
| 325.168134
| 320.10275
| 314.994422
| 310.865774
| 306.737126
| 300.859051
| 293.371503
| 328.360046
| 0
| 0.051381
| 23,831,000
| 0
|
MSFT
| 2021-11-15T00:00:00
| 325.723877
| 327.478153
| 323.746671
| 327.148623
| 16,723,000
| 324.550131
| 315.522874
| 310.704524
| 298.180522
| 294.059495
| 288.139938
| 262.99019
| 323.000534
| 322.427906
| 321.168322
| 315.256598
| 312.945139
| 302.523877
| 294.972485
| 288.42527
| 267.11895
| 324.626167
| 320.929977
| 318.014274
| 305.675605
| 300.501697
| 296.366143
| 278.562963
| 323.812966
| 323.896915
| 325.205226
| 331.281538
| 327.133422
| 316.830134
| 310.588361
| 310.188506
| 8.762565
| 8.862445
| 48.981734
| 34.615771
| 9.912334
| 323.862913
| 305.854929
| 281.668191
| 284.023394
| 78.908677
| 306.271729
| 328.360046
| 88.065325
| 87.179013
| 42.298671
| -11.934675
| 3,398,864,500
| 0.299541
| 173
| 100.82255
| 315.522874
| 11.390222
| 338.303319
| 292.74243
| 5.394378
| 315.87355
| 326.662307
| 305.084793
| 328.360046
| 296.686262
| 312.523154
| 325.572024
| 324.295888
| 322.237924
| 327.629987
| 328.906124
| 320.885033
| 316.26066
| 312.523154
| 308.785647
| 303.464452
| 296.686262
| 328.360046
| 1
| -0.015365
| 0
| 16,723,000
|
MSFT
| 2021-11-16T00:00:00
| 329.057953
| 330.182245
| 325.181096
| 325.345846
| 20,886,800
| 325.168481
| 317.038724
| 312.512302
| 298.942907
| 294.773278
| 288.866814
| 263.48234
| 324.212018
| 323.633369
| 322.382112
| 316.511266
| 314.184587
| 303.564429
| 295.869471
| 289.229877
| 267.735259
| 325.445771
| 322.219032
| 319.426076
| 306.886485
| 301.42271
| 297.176401
| 279.220353
| 326.224703
| 325.506389
| 325.784952
| 331.116999
| 328.794329
| 318.771201
| 312.099896
| 311.126472
| 8.742859
| 8.838528
| 49.727395
| 36.057037
| 9.177957
| 324.774013
| 306.766029
| 281.990456
| 284.023394
| 73.157532
| 311.466684
| 330.182245
| 93.992742
| 91.733918
| 46.641801
| -6.007258
| 3,419,751,300
| 0.322657
| 174
| 100.901673
| 317.038724
| 11.051592
| 339.141908
| 294.93554
| 4.644617
| 317.129207
| 326.418441
| 307.839974
| 330.182245
| 296.686262
| 313.434253
| 325.649567
| 323.820981
| 321.918086
| 327.552463
| 329.381048
| 322.277193
| 317.386779
| 313.434253
| 309.481727
| 303.854402
| 296.686262
| 330.182245
| 0
| 0.027643
| 20,886,800
| 0
|
MSFT
| 2021-11-17T00:00:00
| 329.28125
| 332.262188
| 328.193749
| 329.106479
| 19,053,400
| 325.724847
| 318.605473
| 314.196038
| 299.709177
| 295.460374
| 289.560131
| 263.958803
| 325.225864
| 324.660257
| 323.443517
| 317.672174
| 315.345868
| 304.572932
| 296.748728
| 290.022974
| 268.347656
| 326.193547
| 323.384987
| 320.715996
| 308.076224
| 302.330814
| 297.976687
| 279.875069
| 328.570854
| 327.563862
| 326.831618
| 331.103118
| 330.344287
| 320.697488
| 313.616654
| 312.064029
| 8.645598
| 8.799942
| 50.617885
| 36.975362
| 8.61856
| 326.012697
| 308.358432
| 281.990456
| 284.023394
| 72.415068
| 313.928522
| 332.262188
| 83.740631
| 88.599566
| 47.505675
| -16.259369
| 3,438,804,700
| 0.312
| 175
| 100.973874
| 318.605473
| 10.404653
| 339.414779
| 297.796168
| 4.692223
| 318.286545
| 327.670991
| 308.902098
| 332.262188
| 296.928487
| 314.595338
| 328.140431
| 326.098617
| 323.139282
| 331.099767
| 333.14158
| 323.923435
| 318.764715
| 314.595338
| 310.425961
| 304.4899
| 296.928487
| 332.262188
| 0
| 0.064277
| 19,053,400
| 0
|
MSFT
| 2021-11-18T00:00:00
| 331.368896
| 332.514684
| 327.339304
| 328.368549
| 22,463,500
| 326.253494
| 320.114265
| 315.713607
| 300.574575
| 296.183173
| 290.248398
| 264.450471
| 326.454471
| 325.880009
| 324.662807
| 318.917331
| 316.578409
| 305.623754
| 297.659785
| 290.841705
| 268.974733
| 327.219738
| 324.600551
| 322.036985
| 309.317781
| 303.275775
| 298.804583
| 280.545816
| 330.731815
| 329.829456
| 328.482754
| 331.313036
| 331.833802
| 322.632222
| 315.153395
| 313.005289
| 8.637407
| 8.767435
| 51.104769
| 34.125932
| 9.226681
| 326.138945
| 310.587897
| 281.990456
| 284.023394
| 67.584366
| 316.32249
| 332.514684
| 92.923826
| 90.219066
| 43.727288
| -7.076174
| 3,461,268,200
| 0.303267
| 176
| 101.059716
| 320.114265
| 9.923557
| 339.96138
| 300.267151
| 4.501133
| 319.532483
| 328.534749
| 310.530217
| 332.514684
| 297.025351
| 314.770018
| 329.912396
| 327.562603
| 325.843956
| 331.631043
| 333.980835
| 324.139202
| 318.957759
| 314.770018
| 310.582276
| 304.620068
| 297.025351
| 332.514684
| 0
| 0.095278
| 22,463,500
| 0
|
MSFT
| 2021-11-19T00:00:00
| 333.155518
| 335.087803
| 332.271945
| 332.699182
| 21,963,400
| 326.997638
| 321.789926
| 317.24604
| 301.505559
| 296.89097
| 290.959368
| 264.950157
| 327.79468
| 327.202829
| 325.969377
| 320.211711
| 317.853571
| 306.703431
| 298.593883
| 291.679602
| 269.613348
| 328.474652
| 325.842575
| 323.37867
| 310.595465
| 304.248732
| 299.654229
| 281.229448
| 332.719669
| 331.910799
| 330.54111
| 331.776454
| 333.297156
| 324.584183
| 316.72077
| 313.954622
| 8.675081
| 8.748964
| 51.821104
| 36.099316
| 8.707412
| 327.425504
| 313.178048
| 283.274668
| 284.023394
| 74.93718
| 319.365781
| 335.087803
| 87.70969
| 88.124716
| 49.599547
| -12.29031
| 3,483,231,600
| 0.28996
| 177
| 101.144236
| 321.789926
| 9.078253
| 339.946433
| 303.633419
| 4.403314
| 320.829915
| 329.636543
| 312.023286
| 335.087803
| 297.025351
| 316.056577
| 330.407628
| 328.300572
| 325.232248
| 333.475952
| 335.583008
| 326.105064
| 320.547946
| 316.056577
| 311.565208
| 305.170716
| 297.025351
| 335.087803
| 0
| 0.121307
| 21,963,400
| 0
|
MSFT
| 2021-11-22T00:00:00
| 329.970673
| 339.525216
| 329.698797
| 334.621711
| 31,031,100
| 327.333151
| 323.356262
| 318.531671
| 302.348035
| 297.557075
| 291.631719
| 265.43262
| 328.229878
| 327.706073
| 326.584961
| 321.09889
| 318.785656
| 307.615872
| 299.419588
| 292.437841
| 270.213919
| 329.015203
| 326.621694
| 324.357488
| 311.711744
| 305.11925
| 300.42673
| 281.876419
| 333.130882
| 332.74036
| 331.866376
| 332.146679
| 334.596435
| 326.469841
| 318.273595
| 314.895494
| 8.351674
| 8.669506
| 52.872078
| 37.349759
| 7.505456
| 329.64421
| 316.448359
| 284.481354
| 284.023394
| 62.920331
| 319.365781
| 339.525216
| 52.605105
| 77.746207
| 40.913225
| -47.394895
| 3,452,200,500
| 0.21929
| 176
| 101.261908
| 323.356262
| 7.426834
| 338.20993
| 308.502595
| 4.822739
| 321.700463
| 331.345941
| 312.054985
| 339.525216
| 299.099495
| 319.312355
| 333.505088
| 331.922374
| 330.689231
| 334.738232
| 336.320946
| 329.984746
| 324.08259
| 319.312355
| 314.54212
| 307.750599
| 299.099495
| 339.525216
| 1
| 0.042956
| 0
| 31,031,100
|
MSFT
| 2021-11-23T00:00:00
| 327.883026
| 329.601693
| 323.882563
| 327.271299
| 30,427,600
| 327.560703
| 324.722264
| 319.697354
| 303.09448
| 298.209921
| 292.224667
| 265.898384
| 328.160508
| 327.738246
| 326.784664
| 321.715629
| 319.485454
| 308.410662
| 300.168626
| 293.139726
| 270.787741
| 329.115181
| 327.052814
| 325.076823
| 312.713117
| 305.917301
| 301.144578
| 282.497816
| 331.821478
| 331.995836
| 331.977819
| 332.235981
| 335.653172
| 328.223193
| 319.784184
| 315.817829
| 7.836581
| 8.502921
| 51.897221
| 34.199866
| 14.929374
| 329.930117
| 318.105739
| 286.44644
| 285.171907
| 57.255349
| 319.365781
| 339.525216
| 42.249425
| 60.85474
| 11.609642
| -57.750575
| 3,421,772,900
| 0.253664
| 175
| 101.376122
| 324.722264
| 5.189252
| 335.100768
| 314.343761
| 4.963378
| 322.289279
| 332.216035
| 312.362522
| 339.525216
| 306.271729
| 322.898472
| 333.064895
| 326.604575
| 323.238477
| 336.430993
| 342.891314
| 331.677393
| 326.822384
| 322.898472
| 318.974561
| 313.387975
| 306.271729
| 339.525216
| 1
| -0.024249
| 30,427,600
| 0
|
MSFT
| 2021-11-24T00:00:00
| 328.106354
| 328.349101
| 324.222404
| 326.52364
| 21,661,300
| 328.309729
| 325.466531
| 320.903757
| 303.747889
| 298.890122
| 292.819752
| 266.36984
| 328.149677
| 327.805175
| 326.988001
| 322.296604
| 320.1486
| 309.183042
| 300.903829
| 293.832134
| 271.358075
| 329.21439
| 327.375109
| 325.723669
| 313.693974
| 306.70405
| 301.855106
| 283.116801
| 329.811597
| 330.512697
| 331.35588
| 332.118379
| 336.483077
| 329.834086
| 321.25192
| 316.721896
| 7.361527
| 8.274642
| 50.991997
| 32.21655
| 14.063591
| 331.519638
| 318.105739
| 288.632019
| 285.700131
| 53.809463
| 319.763205
| 339.525216
| 42.218116
| 45.690882
| 7.975089
| -57.781884
| 3,443,434,200
| 0.263934
| 176
| 101.45744
| 325.466531
| 4.470564
| 334.407659
| 316.525404
| 4.771458
| 322.843286
| 332.386202
| 313.300369
| 339.525216
| 311.466684
| 325.49595
| 327.122427
| 324.643162
| 321.403297
| 330.362292
| 332.841557
| 332.903402
| 328.806857
| 325.49595
| 322.185043
| 317.47121
| 311.466684
| 339.525216
| 0
| 0.018411
| 21,661,300
| 0
|
MSFT
| 2021-11-26T00:00:00
| 320.115204
| 328.125852
| 318.600465
| 324.649729
| 24,217,200
| 328.10166
| 325.754059
| 321.660643
| 304.233721
| 299.457196
| 293.312967
| 266.793299
| 326.542782
| 326.406999
| 325.930647
| 322.098295
| 320.146031
| 309.611754
| 301.409392
| 294.352591
| 271.843221
| 327.724476
| 326.865458
| 325.663011
| 314.33583
| 307.262604
| 302.39561
| 283.65158
| 325.764978
| 327.087928
| 328.988684
| 331.236779
| 336.857888
| 331.154082
| 322.584618
| 317.576047
| 6.267971
| 7.873308
| 48.607122
| 28.157485
| 19.727865
| 329.062841
| 318.226852
| 288.825902
| 285.894013
| 41.811456
| 318.600465
| 339.525216
| 7.238979
| 30.56884
| -15.601609
| -92.761021
| 3,419,217,000
| 0.191086
| 175
| 101.545082
| 325.754059
| 3.862536
| 333.47913
| 318.028988
| 5.14931
| 322.583469
| 332.882089
| 312.284848
| 339.525216
| 313.928522
| 326.726869
| 326.89262
| 325.436138
| 322.765923
| 329.562835
| 331.019316
| 333.484396
| 329.747279
| 326.726869
| 323.706459
| 319.406215
| 313.928522
| 339.525216
| 1
| -0.045206
| 0
| 24,217,200
|
MSFT
| 2021-11-29T00:00:00
| 326.863495
| 329.193859
| 325.028314
| 325.222524
| 28,563,500
| 328.152625
| 326.026691
| 322.749491
| 304.958225
| 300.077359
| 293.897945
| 267.248092
| 326.606925
| 326.489998
| 326.074162
| 322.531495
| 320.662759
| 310.288293
| 302.079237
| 294.996372
| 272.390686
| 327.499355
| 326.971119
| 326.063231
| 315.223272
| 307.983823
| 303.059977
| 284.249294
| 323.736469
| 324.887605
| 327.126457
| 330.358922
| 337.031502
| 332.318631
| 323.859598
| 318.409481
| 5.878092
| 7.474265
| 46.57382
| 26.280218
| 17.468778
| 329.062841
| 318.275283
| 289.465532
| 286.533644
| 50.30968
| 318.600465
| 339.525216
| 39.489262
| 29.648786
| 5.626116
| -60.510738
| 3,447,780,500
| 0.118892
| 176
| 101.651551
| 326.026691
| 3.730002
| 333.486694
| 318.566687
| 5.575559
| 322.99109
| 334.142208
| 311.839972
| 339.525216
| 316.32249
| 327.923853
| 322.280507
| 316.435162
| 312.755121
| 325.960549
| 331.805894
| 334.049372
| 330.661775
| 327.923853
| 325.185931
| 321.287873
| 316.32249
| 339.525216
| 0
| 0.000628
| 28,563,500
| 0
|
MSFT
| 2021-11-30T00:00:00
| 320.998749
| 327.980151
| 319.445163
| 325.59153
| 42,885,600
| 327.680112
| 326.115121
| 323.643683
| 305.673405
| 300.580115
| 294.419245
| 267.679773
| 325.48529
| 325.491589
| 325.293329
| 322.392154
| 320.688604
| 310.708311
| 302.577119
| 295.51127
| 272.874348
| 326.198651
| 326.492267
| 325.928558
| 315.852312
| 308.534386
| 303.596627
| 284.784126
| 321.776243
| 322.670871
| 324.782997
| 329.094147
| 336.853825
| 333.233582
| 325.013799
| 319.199342
| 5.037802
| 6.986972
| 43.417921
| 23.549928
| 22.449966
| 329.062841
| 318.275283
| 289.499457
| 286.567569
| 44.866694
| 318.600465
| 339.525216
| 11.461467
| 19.396569
| -18.775879
| -88.538533
| 3,404,894,900
| 0.048873
| 175
| 101.807058
| 326.115121
| 3.578267
| 333.271656
| 318.958587
| 5.895129
| 322.801343
| 334.591601
| 311.011085
| 339.525216
| 318.600465
| 329.062841
| 327.028556
| 324.863253
| 322.863012
| 329.028798
| 331.1941
| 334.586975
| 331.531961
| 329.062841
| 326.59372
| 323.078362
| 318.600465
| 339.525216
| 1
| -0.060188
| 0
| 42,885,600
|
MSFT
| 2021-12-01T00:00:00
| 320.50354
| 329.436637
| 319.833586
| 325.407045
| 33,337,600
| 326.82467
| 325.996576
| 324.441305
| 306.36899
| 301.053696
| 294.941591
| 268.103862
| 324.48894
| 324.584671
| 324.556439
| 322.220462
| 320.674369
| 311.092438
| 303.048867
| 296.006167
| 273.348271
| 324.893819
| 325.957831
| 325.687009
| 316.433886
| 309.058686
| 304.113147
| 285.309736
| 320.395373
| 321.013248
| 322.548684
| 327.56152
| 336.365387
| 333.916796
| 326.046969
| 319.945626
| 4.28254
| 6.446086
| 40.765292
| 22.61263
| 19.939856
| 329.062841
| 319.312355
| 289.775673
| 286.567569
| 49.860688
| 318.600465
| 339.525216
| 9.09485
| 20.015193
| -18.161969
| -90.90515
| 3,371,557,300
| -0.054452
| 174
| 101.927518
| 325.996576
| 3.727443
| 333.451462
| 318.54169
| 6.163611
| 322.582505
| 334.909726
| 310.255284
| 339.525216
| 318.600465
| 329.062841
| 322.808021
| 317.635891
| 314.273033
| 326.170879
| 331.343009
| 334.586975
| 331.531961
| 329.062841
| 326.59372
| 323.078362
| 318.600465
| 339.525216
| 1
| -0.111884
| 0
| 33,337,600
|
MSFT
| 2021-12-02T00:00:00
| 319.930603
| 323.814552
| 318.289632
| 320.7171
| 30,766,000
| 325.889606
| 325.807227
| 324.709689
| 306.979843
| 301.539244
| 295.422802
| 268.527066
| 323.577272
| 323.738477
| 323.844772
| 322.012293
| 320.617156
| 311.439032
| 303.493123
| 296.479918
| 273.811776
| 323.640353
| 325.380119
| 325.340032
| 316.965714
| 309.555447
| 304.607979
| 285.825425
| 319.326905
| 319.58846
| 320.503181
| 325.880239
| 335.614137
| 334.390007
| 326.962506
| 320.646663
| 3.596302
| 5.876129
| 37.971792
| 21.147622
| 20.458504
| 328.907424
| 322.898472
| 291.46209
| 287.202377
| 47.124372
| 318.289632
| 339.525216
| 7.727459
| 9.427925
| -36.149725
| -92.272541
| 3,340,791,300
| -0.103316
| 173
| 102.038278
| 325.807227
| 3.939463
| 333.686152
| 317.928301
| 6.332561
| 322.329943
| 334.995064
| 309.664821
| 339.525216
| 318.289632
| 328.907424
| 323.257921
| 317.079205
| 313.65487
| 326.682256
| 332.860972
| 334.513618
| 331.413223
| 328.907424
| 326.401625
| 322.834047
| 318.289632
| 339.525216
| 1
| -0.155525
| 0
| 30,766,000
|
MSFT
| 2021-12-03T00:00:00
| 313.638702
| 323.047574
| 308.803174
| 322.358152
| 41,779,300
| 324.116586
| 325.18504
| 324.680651
| 307.445859
| 301.964031
| 295.826294
| 268.932418
| 321.589558
| 321.902154
| 322.274607
| 321.251058
| 320.080352
| 311.525294
| 303.760112
| 296.819696
| 274.208064
| 321.412916
| 324.221212
| 324.488417
| 317.226846
| 309.873854
| 304.96869
| 286.274297
| 316.739587
| 317.426983
| 317.968679
| 323.715954
| 334.489257
| 334.578297
| 327.704732
| 321.278944
| 2.51575
| 5.204053
| 36.764545
| 17.92348
| 27.492849
| 324.164195
| 324.164195
| 298.753037
| 293.841528
| 34.688538
| 308.803174
| 339.525216
| 15.739607
| 10.853972
| -74.016783
| -84.260393
| 3,299,012,000
| -0.170831
| 172
| 102.184168
| 325.18504
| 4.78552
| 334.756081
| 315.614
| 7.017713
| 321.502206
| 335.537632
| 307.466779
| 339.525216
| 308.803174
| 324.164195
| 320.678262
| 317.541973
| 315.153342
| 323.066893
| 326.203183
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 1
| -0.192061
| 0
| 41,779,300
|
MSFT
| 2021-12-06T00:00:00
| 316.726379
| 317.949833
| 309.968315
| 314.551377
| 30,032,600
| 322.473672
| 324.735655
| 324.493271
| 307.977701
| 302.351934
| 296.274979
| 269.384382
| 320.616923
| 320.961104
| 321.421034
| 320.839723
| 319.822354
| 311.729258
| 304.101329
| 297.213887
| 274.631132
| 320.069242
| 323.415626
| 323.87655
| 317.590788
| 310.262337
| 305.382553
| 286.749858
| 315.01702
| 315.666209
| 316.026705
| 321.496684
| 333.170692
| 334.579247
| 328.328524
| 321.859321
| 1.886805
| 4.540604
| 35.643529
| 16.413472
| 25.176647
| 319.202433
| 324.164195
| 299.27884
| 293.841528
| 39.770775
| 308.803174
| 339.525216
| 25.789971
| 16.419012
| -76.581426
| -74.210029
| 3,329,044,600
| -0.117929
| 173
| 102.290444
| 324.735655
| 5.141948
| 335.019552
| 314.451759
| 7.321287
| 321.047365
| 335.689939
| 306.404791
| 339.525216
| 308.803174
| 324.164195
| 315.16315
| 307.278726
| 300.91875
| 321.523127
| 329.407551
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 0
| -0.122338
| 30,032,600
| 0
|
MSFT
| 2021-12-07T00:00:00
| 325.203125
| 326.057569
| 320.522958
| 322.018287
| 31,021,900
| 321.996918
| 324.665034
| 324.732191
| 308.779487
| 302.754774
| 296.81114
| 269.884714
| 321.534163
| 321.732381
| 322.002894
| 321.236396
| 320.236259
| 312.257645
| 304.65664
| 297.76813
| 275.134336
| 320.565506
| 323.460147
| 323.931154
| 318.266295
| 310.863684
| 305.955388
| 287.305269
| 316.806773
| 316.811174
| 316.409974
| 320.079829
| 331.981661
| 334.571612
| 328.943579
| 322.424629
| 2.048747
| 4.042232
| 33.161265
| 23.171904
| 22.762252
| 319.119905
| 324.164195
| 302.966712
| 296.700711
| 46.076275
| 308.803174
| 339.525216
| 53.38171
| 31.637096
| -8.917815
| -46.61829
| 3,360,066,500
| -0.098588
| 174
| 102.404447
| 324.665034
| 5.12444
| 334.913915
| 314.416154
| 7.630576
| 321.443152
| 336.704303
| 306.182
| 339.525216
| 308.803174
| 324.164195
| 314.881509
| 311.813186
| 306.899992
| 319.794703
| 322.863027
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 0
| -0.062114
| 31,021,900
| 0
|
MSFT
| 2021-12-08T00:00:00
| 325.251648
| 325.76627
| 321.202617
| 325.58178
| 24,761,000
| 321.73378
| 324.647241
| 324.827279
| 309.788688
| 303.154515
| 297.383966
| 270.379111
| 322.27766
| 322.372247
| 322.502702
| 321.601419
| 320.622058
| 312.767214
| 305.198614
| 298.312358
| 275.633016
| 321.157275
| 323.516014
| 323.971113
| 318.912262
| 311.455707
| 306.518566
| 287.856184
| 320.670725
| 319.70492
| 318.218591
| 319.384551
| 330.915195
| 334.565619
| 329.553309
| 322.976443
| 2.156147
| 3.665015
| 30.856305
| 22.057783
| 21.667828
| 319.119905
| 324.164195
| 302.966712
| 296.700711
| 45.883731
| 308.803174
| 339.525216
| 53.539652
| 44.237111
| -7.669428
| -46.460348
| 3,384,827,500
| -0.049529
| 175
| 102.495377
| 324.647241
| 5.121612
| 334.890466
| 314.404017
| 7.665948
| 321.805866
| 337.137762
| 306.47397
| 339.525216
| 308.803174
| 324.164195
| 323.927884
| 321.798199
| 318.393274
| 327.33281
| 329.462495
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 0
| -0.010311
| 0
| 24,761,000
|
MSFT
| 2021-12-09T00:00:00
| 323.435974
| 326.727607
| 322.484396
| 324.707966
| 22,214,200
| 321.266742
| 324.788235
| 324.816014
| 310.752271
| 303.55628
| 297.91629
| 270.891261
| 322.509323
| 322.565652
| 322.646282
| 321.768197
| 320.838513
| 313.185597
| 305.678544
| 298.809855
| 276.108667
| 321.466765
| 323.400656
| 323.864089
| 319.447449
| 311.989429
| 307.034447
| 288.384113
| 324.043733
| 322.470601
| 320.24448
| 319.184284
| 329.942607
| 334.520474
| 330.136142
| 323.508743
| 2.070882
| 3.346189
| 28.888276
| 22.085255
| 20.672578
| 319.119905
| 324.164195
| 303.729989
| 297.403432
| 41.851182
| 308.803174
| 339.525216
| 47.629648
| 51.517003
| -8.158544
| -52.370352
| 3,362,613,300
| -0.04287
| 174
| 102.576227
| 324.788235
| 5.043008
| 334.874252
| 314.702219
| 7.599365
| 321.961114
| 337.159843
| 306.762385
| 339.525216
| 308.803174
| 324.164195
| 324.073512
| 322.380754
| 319.509859
| 326.944406
| 328.637164
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 1
| -0.065969
| 0
| 22,214,200
|
MSFT
| 2021-12-10T00:00:00
| 332.602081
| 333.048727
| 325.076928
| 325.261418
| 38,095,700
| 322.51543
| 325.308545
| 325.076801
| 311.939493
| 304.088142
| 298.520153
| 271.432883
| 324.527875
| 324.390458
| 324.177944
| 322.753095
| 321.743403
| 313.947027
| 306.387058
| 299.479008
| 276.670791
| 323.527735
| 324.144831
| 324.463017
| 320.304305
| 312.753793
| 307.721295
| 288.998151
| 328.323001
| 326.557845
| 323.565949
| 320.101996
| 329.331129
| 334.609216
| 330.79063
| 324.060222
| 2.711678
| 3.219286
| 28.076163
| 26.486068
| 18.589428
| 320.92595
| 324.164195
| 304.456841
| 298.106067
| 49.506343
| 308.803174
| 339.525216
| 77.465253
| 59.544851
| 50.106343
| -22.534747
| 3,400,709,000
| 0.014245
| 175
| 102.72049
| 325.308545
| 5.29214
| 335.892826
| 314.724264
| 8.020354
| 322.974539
| 339.015247
| 306.933832
| 339.525216
| 308.803174
| 324.164195
| 324.215992
| 321.704378
| 319.972781
| 325.947589
| 328.459203
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 0
| -0.013226
| 38,095,700
| 0
|
MSFT
| 2021-12-13T00:00:00
| 329.553131
| 333.81578
| 329.242408
| 330.795994
| 28,899,400
| 322.784393
| 325.468509
| 325.230363
| 312.926558
| 304.617087
| 299.047674
| 271.937255
| 325.532926
| 325.329126
| 325.004896
| 323.37128
| 322.344152
| 314.559031
| 306.996692
| 300.074535
| 277.196983
| 324.807318
| 324.549078
| 324.80735
| 320.995036
| 313.423924
| 308.335809
| 289.576462
| 330.998935
| 329.792325
| 326.83264
| 321.494175
| 328.944793
| 334.75197
| 331.464358
| 324.618792
| 2.939603
| 3.16335
| 27.433107
| 26.009164
| 17.676781
| 321.309477
| 324.164195
| 305.25158
| 298.900806
| 49.626654
| 308.803174
| 333.81578
| 82.957997
| 69.350966
| 56.924555
| -17.042003
| 3,371,809,600
| -0.06031
| 174
| 102.828357
| 325.468509
| 5.373132
| 336.214772
| 314.722246
| 7.645136
| 323.601072
| 338.891344
| 308.3108
| 339.525216
| 308.803174
| 324.164195
| 330.242579
| 327.43643
| 322.270779
| 335.40823
| 338.214378
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 1
| -0.068065
| 0
| 28,899,400
|
MSFT
| 2021-12-14T00:00:00
| 318.814026
| 324.931265
| 314.706738
| 323.55245
| 44,438,700
| 322.565921
| 325.123016
| 324.918302
| 313.814955
| 304.994702
| 299.433655
| 272.402746
| 324.189146
| 324.144562
| 324.052454
| 322.956985
| 322.072603
| 314.725894
| 307.307674
| 300.445614
| 277.611083
| 324.085433
| 323.915317
| 324.313786
| 321.225917
| 313.797528
| 308.727222
| 290.042897
| 329.089858
| 328.981467
| 327.640924
| 322.278326
| 328.435906
| 334.740824
| 332.036918
| 325.142232
| 2.227996
| 2.976279
| 26.473984
| 22.199035
| 29.429862
| 321.309477
| 324.164195
| 306.860461
| 299.991152
| 42.977426
| 308.803174
| 333.81578
| 40.023227
| 66.815492
| -67.810649
| -59.976773
| 3,327,370,900
| -0.074012
| 173
| 102.986177
| 325.123016
| 5.574236
| 336.271488
| 313.974545
| 8.270728
| 323.145163
| 339.686618
| 306.603708
| 339.525216
| 308.803174
| 324.164195
| 330.87044
| 327.925099
| 326.297068
| 332.498472
| 335.443812
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 1
| -0.114611
| 0
| 44,438,700
|
MSFT
| 2021-12-15T00:00:00
| 324.940948
| 325.46529
| 315.085432
| 319.076176
| 35,381,100
| 323.009662
| 324.917166
| 324.891639
| 314.716367
| 305.403998
| 299.886904
| 272.929321
| 324.339506
| 324.289359
| 324.189146
| 323.137345
| 322.293245
| 315.126484
| 307.771708
| 300.930671
| 278.082027
| 324.517256
| 323.897978
| 324.315528
| 321.66223
| 314.322429
| 309.232317
| 290.565665
| 326.456561
| 327.142663
| 327.470233
| 322.998704
| 327.97411
| 334.693725
| 332.574183
| 325.658089
| 2.133836
| 2.80779
| 25.494839
| 20.504851
| 26.506268
| 321.309477
| 324.164195
| 308.653519
| 299.991152
| 47.754202
| 308.803174
| 333.81578
| 64.518565
| 62.49993
| -40.176364
| -35.481435
| 3,362,752,000
| -0.03855
| 174
| 103.115228
| 324.917166
| 5.496754
| 335.910675
| 313.923657
| 8.717382
| 323.31619
| 340.750954
| 305.881426
| 339.525216
| 308.803174
| 324.164195
| 319.48401
| 314.036754
| 309.259483
| 324.261281
| 329.708536
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 0
| -0.053836
| 35,381,100
| 0
|
MSFT
| 2021-12-16T00:00:00
| 315.473785
| 326.989711
| 313.648324
| 325.970156
| 35,034,800
| 322.56398
| 324.226793
| 324.685947
| 315.344115
| 305.709162
| 300.269762
| 273.412566
| 322.566362
| 322.686528
| 322.848321
| 322.440658
| 321.768672
| 315.140104
| 307.974394
| 301.218653
| 278.454084
| 323.147096
| 322.998608
| 323.591078
| 321.691933
| 314.587423
| 309.540968
| 290.988993
| 321.343104
| 323.186076
| 325.080784
| 322.930273
| 327.256717
| 334.421861
| 332.969084
| 326.130231
| 1.280532
| 2.502339
| 24.325138
| 19.407393
| 23.302082
| 321.892048
| 324.164195
| 310.873021
| 299.991152
| 46.774551
| 308.803174
| 333.81578
| 26.668999
| 43.73693
| -76.103455
| -73.331001
| 3,327,717,200
| -0.06434
| 173
| 103.237421
| 324.226793
| 5.7796
| 335.785993
| 312.667592
| 8.989953
| 322.569294
| 340.549201
| 304.589387
| 339.525216
| 308.803174
| 324.164195
| 321.830557
| 318.195823
| 311.450698
| 328.575682
| 332.210415
| 332.274814
| 327.789396
| 324.164195
| 320.538994
| 315.377691
| 308.803174
| 339.525216
| 1
| -0.101604
| 0
| 35,034,800
|
MSFT
| 2021-12-17T00:00:00
| 314.405731
| 315.493262
| 308.045775
| 311.570464
| 47,750,300
| 322.640683
| 323.378635
| 324.374341
| 315.916773
| 306.000733
| 300.645034
| 273.86697
| 320.934236
| 321.180928
| 321.549461
| 321.71021
| 321.202292
| 315.111305
| 308.14364
| 301.479783
| 278.811812
| 321.663778
| 322.063269
| 322.800292
| 321.655133
| 314.81628
| 309.820888
| 291.396885
| 316.506823
| 318.601984
| 321.756584
| 322.148847
| 326.299765
| 333.915708
| 333.217537
| 326.556412
| 0.512195
| 2.10431
| 23.975618
| 18.092582
| 26.819913
| 320.930778
| 323.785495
| 311.842251
| 299.991152
| 40.600711
| 308.045775
| 333.81578
| 24.679685
| 38.622416
| -143.400341
| -75.320315
| 3,279,966,900
| -0.028773
| 172
| 103.402898
| 323.378635
| 5.919317
| 335.217269
| 311.540001
| 8.873441
| 321.791812
| 339.538695
| 304.044929
| 339.525216
| 308.045775
| 323.785495
| 318.70394
| 310.41817
| 305.362554
| 323.759556
| 332.045327
| 332.096068
| 327.500069
| 323.785495
| 320.070921
| 314.782375
| 308.045775
| 339.525216
| 1
| -0.141937
| 47,750,300
| 0
|
MSFT
| 2021-12-20T00:00:00
| 310.628601
| 313.434739
| 308.356494
| 310.764524
| 28,326,500
| 322.030905
| 322.252289
| 323.745331
| 316.413889
| 306.250729
| 300.979827
| 274.322804
| 318.873109
| 319.262323
| 319.869329
| 320.702791
| 320.388931
| 314.935513
| 308.209033
| 301.660948
| 279.128397
| 319.479764
| 320.84898
| 321.742927
| 321.447754
| 314.938066
| 310.018583
| 291.762673
| 311.9899
| 313.731863
| 317.472952
| 320.684201
| 325.047566
| 333.140013
| 333.281828
| 326.925833
| -0.396925
| 1.604063
| 23.651063
| 17.080376
| 25.319448
| 320.930778
| 323.785495
| 314.098099
| 299.991152
| 41.921308
| 308.045775
| 333.81578
| 10.022606
| 20.457096
| -153.366446
| -89.977394
| 3,251,640,400
| -0.020498
| 171
| 103.499186
| 322.252289
| 6.10147
| 334.455229
| 310.049349
| 8.695888
| 320.728649
| 338.120425
| 303.336874
| 339.525216
| 308.045775
| 323.785495
| 312.648256
| 309.80325
| 305.200769
| 317.250737
| 320.095743
| 332.096068
| 327.500069
| 323.785495
| 320.070921
| 314.782375
| 308.045775
| 339.525216
| 1
| -0.175712
| 0
| 28,326,500
|
MSFT
| 2021-12-21T00:00:00
| 317.794495
| 318.221731
| 310.521778
| 313.910545
| 24,740,600
| 321.290042
| 321.64348
| 323.428156
| 317.06634
| 306.5964
| 301.40166
| 274.783632
| 318.657386
| 318.995446
| 319.550123
| 320.4384
| 320.189359
| 315.04763
| 308.461282
| 301.980424
| 279.513134
| 318.709507
| 320.424428
| 321.285171
| 321.501896
| 315.24185
| 310.351546
| 292.195227
| 310.987494
| 312.085185
| 314.711319
| 319.422778
| 323.775904
| 332.268704
| 333.249306
| 327.270509
| -0.533037
| 1.176643
| 22.487381
| 20.291949
| 23.515999
| 320.930778
| 323.785495
| 314.858921
| 299.991152
| 48.088258
| 308.045775
| 333.81578
| 37.829715
| 24.177335
| -83.332198
| -62.170285
| 3,276,381,000
| 0.058933
| 172
| 103.586118
| 321.64348
| 5.894763
| 333.433005
| 309.853955
| 8.559952
| 320.449206
| 337.56911
| 303.329301
| 333.81578
| 308.045775
| 320.930778
| 310.806611
| 308.178484
| 305.728366
| 313.256729
| 315.884857
| 327.734059
| 323.971638
| 320.930778
| 317.889917
| 313.560556
| 308.045775
| 333.81578
| 0
| -0.103712
| 24,740,600
| 0
|
MSFT
| 2021-12-22T00:00:00
| 323.533051
| 323.931129
| 316.299182
| 318.775188
| 24,831,500
| 321.118182
| 321.425981
| 323.207159
| 317.859731
| 307.030991
| 301.881749
| 275.279715
| 319.632519
| 319.820465
| 320.162881
| 320.719732
| 320.446566
| 315.380391
| 308.857908
| 302.407209
| 279.951143
| 319.117327
| 320.604387
| 321.29324
| 321.755492
| 315.687551
| 310.789792
| 292.680296
| 314.327963
| 313.894012
| 314.544063
| 318.744373
| 322.714638
| 331.425227
| 333.191592
| 327.614125
| -0.175827
| 0.906149
| 21.236676
| 24.143995
| 21.85442
| 320.930778
| 323.785495
| 314.858921
| 299.991152
| 52.369458
| 308.045775
| 333.81578
| 60.098069
| 35.983463
| -1.032642
| -39.901931
| 3,301,212,500
| 0.075264
| 173
| 103.675634
| 321.425981
| 5.730384
| 332.886749
| 309.965213
| 8.710454
| 320.742905
| 338.163814
| 303.321997
| 333.81578
| 308.045775
| 320.930778
| 315.512668
| 312.803605
| 307.812715
| 320.503558
| 323.212621
| 327.734059
| 323.971638
| 320.930778
| 317.889917
| 313.560556
| 308.045775
| 333.81578
| 0
| -0.041633
| 24,831,500
| 0
|
MSFT
| 2021-12-23T00:00:00
| 324.979828
| 326.630519
| 323.076701
| 323.09611
| 19,617,800
| 321.272568
| 321.269655
| 323.035103
| 318.61557
| 307.484485
| 302.354056
| 275.760303
| 320.701981
| 320.758531
| 320.90395
| 321.107014
| 320.795278
| 315.75684
| 309.282169
| 302.854191
| 280.39919
| 319.819444
| 320.942849
| 321.429599
| 322.034712
| 316.159889
| 311.24718
| 293.174824
| 319.801977
| 318.040794
| 316.493472
| 318.693784
| 321.929913
| 330.664887
| 333.12652
| 327.961309
| 0.221455
| 0.76921
| 20.450481
| 25.917052
| 21.106561
| 320.930778
| 323.785495
| 315.770021
| 300.902251
| 57.967264
| 308.045775
| 333.81578
| 65.71226
| 54.546681
| 50.44082
| -34.28774
| 3,320,830,300
| 0.047675
| 174
| 103.746768
| 321.269655
| 5.579202
| 332.428059
| 310.111251
| 7.946841
| 321.146422
| 337.040104
| 305.252739
| 333.81578
| 308.045775
| 320.930778
| 321.254454
| 318.577778
| 313.622506
| 326.209726
| 328.886401
| 327.734059
| 323.971638
| 320.930778
| 317.889917
| 313.560556
| 308.045775
| 333.81578
| 0
| 0.011653
| 19,617,800
| 0
|
MSFT
| 2021-12-27T00:00:00
| 332.514679
| 332.543807
| 325.698328
| 325.727456
| 19,947,000
| 321.263828
| 321.889629
| 323.080934
| 319.397271
| 308.076695
| 302.907613
| 276.285226
| 323.06452
| 322.896012
| 322.690216
| 322.144074
| 321.696771
| 316.41401
| 309.893551
| 303.441528
| 280.917752
| 321.863464
| 322.013804
| 322.158797
| 322.579775
| 316.818578
| 311.84442
| 293.739544
| 326.931587
| 324.144413
| 320.512338
| 319.693475
| 321.608421
| 330.135315
| 333.133576
| 328.33859
| 1.131263
| 0.841621
| 20.460139
| 29.718018
| 19.571439
| 320.294791
| 323.785495
| 317.185564
| 301.942223
| 60.439173
| 308.045775
| 333.81578
| 94.951102
| 73.587144
| 112.419976
| -5.048898
| 3,340,777,300
| 0.105383
| 175
| 103.821511
| 321.889629
| 6.108031
| 334.105691
| 309.673566
| 7.917017
| 322.229113
| 338.063147
| 306.395079
| 333.81578
| 308.045775
| 320.930778
| 324.895682
| 323.160846
| 321.341864
| 326.714664
| 328.4495
| 327.734059
| 323.971638
| 320.930778
| 317.889917
| 313.560556
| 308.045775
| 333.81578
| 0
| 0.057154
| 19,947,000
| 0
|
MSFT
| 2021-12-28T00:00:00
| 331.349457
| 333.835182
| 330.446446
| 333.194327
| 15,661,500
| 321.44346
| 322.113927
| 323.008691
| 320.127366
| 308.67327
| 303.4204
| 276.808858
| 324.721508
| 324.433002
| 324.022407
| 322.980927
| 322.439285
| 316.999714
| 310.45818
| 303.99416
| 281.41956
| 323.697215
| 322.91474
| 322.794837
| 323.048488
| 317.431019
| 312.407624
| 294.287447
| 332.177893
| 329.705106
| 325.098197
| 321.314809
| 321.674592
| 329.787801
| 333.200894
| 328.73649
| 1.738232
| 1.020943
| 20.618939
| 30.002446
| 18.907938
| 320.940479
| 323.785495
| 318.363421
| 302.068471
| 54.498923
| 308.045775
| 333.835182
| 90.361448
| 83.674937
| 119.966422
| -9.638552
| 3,325,115,800
| 0.101251
| 174
| 103.879863
| 322.113927
| 6.376749
| 334.867425
| 309.360428
| 7.492556
| 323.097717
| 338.082829
| 308.112605
| 333.835182
| 308.045775
| 320.940479
| 330.252271
| 327.960735
| 323.406792
| 334.806215
| 337.097751
| 327.748882
| 323.983629
| 320.940479
| 317.897329
| 313.564708
| 308.045775
| 333.835182
| 1
| -0.004228
| 0
| 15,661,500
|
MSFT
| 2021-12-29T00:00:00
| 332.029175
| 334.310972
| 329.825014
| 331.398009
| 15,042,000
| 322.764975
| 322.665448
| 323.091031
| 320.811351
| 309.262367
| 303.940564
| 277.321894
| 326.183041
| 325.814124
| 325.254217
| 323.803495
| 323.176969
| 317.589104
| 311.025838
| 304.549309
| 281.923138
| 325.621891
| 323.859049
| 323.48872
| 323.515225
| 318.045648
| 312.974135
| 294.836903
| 335.114507
| 333.474138
| 329.403393
| 323.243308
| 322.076344
| 329.622499
| 333.334295
| 329.155797
| 2.24819
| 1.266392
| 20.648062
| 28.619264
| 18.674885
| 321.178373
| 323.785495
| 320.301776
| 303.35503
| 54.915517
| 308.045775
| 334.310972
| 91.31247
| 92.20834
| 110.226468
| -8.68753
| 3,340,157,800
| 0.15167
| 175
| 103.936046
| 322.665448
| 6.741781
| 336.149011
| 309.181885
| 7.487006
| 323.948332
| 338.922345
| 308.974319
| 334.310972
| 308.045775
| 321.178373
| 331.877028
| 329.918874
| 328.488292
| 333.307611
| 335.265765
| 328.112385
| 324.277667
| 321.178373
| 318.07908
| 313.666527
| 308.045775
| 334.310972
| 0
| 0.043311
| 15,042,000
| 0
|
MSFT
| 2021-12-30T00:00:00
| 329.475433
| 333.174893
| 328.98994
| 331.990287
| 15,994,500
| 323.218423
| 323.114043
| 323.154728
| 321.426041
| 309.781229
| 304.446123
| 277.825395
| 326.84152
| 326.479817
| 325.903635
| 324.319126
| 323.661466
| 318.055235
| 311.511353
| 305.042895
| 282.396296
| 326.841974
| 324.507619
| 323.979828
| 323.854993
| 318.577571
| 313.479776
| 295.355844
| 335.004189
| 334.498208
| 332.231553
| 325.118619
| 322.655965
| 329.560075
| 333.493282
| 329.584268
| 2.418393
| 1.496792
| 20.509407
| 27.352377
| 18.731517
| 321.178373
| 321.178373
| 323.046285
| 305.573737
| 54.333823
| 308.045775
| 334.310972
| 81.58956
| 87.754493
| 85.436222
| -18.41044
| 3,324,163,300
| 0.184809
| 174
| 103.995088
| 323.114043
| 6.88728
| 336.888603
| 309.339482
| 7.482845
| 324.474723
| 339.440413
| 309.509032
| 334.310972
| 308.045775
| 321.178373
| 332.055054
| 329.799136
| 327.569096
| 334.285093
| 336.541011
| 328.112385
| 324.277667
| 321.178373
| 318.07908
| 313.666527
| 308.045775
| 334.310972
| 1
| -0.016259
| 0
| 15,994,500
|
MSFT
| 2021-12-31T00:00:00
| 326.562469
| 329.51425
| 326.106104
| 328.688934
| 18,000,800
| 324.327292
| 323.445636
| 323.092972
| 321.998365
| 310.19625
| 304.940835
| 278.344829
| 326.78571
| 326.494845
| 326.004994
| 324.523066
| 323.88462
| 318.388852
| 311.907435
| 305.469026
| 282.83576
| 327.449982
| 324.836041
| 324.241962
| 324.056422
| 319.019183
| 313.917723
| 295.84079
| 332.363911
| 333.095789
| 333.033413
| 326.665491
| 323.242491
| 329.518051
| 333.643379
| 330.008496
| 2.291809
| 1.655796
| 19.816448
| 26.330155
| 21.193772
| 321.333733
| 321.178373
| 324.017928
| 305.573737
| 45.23878
| 308.045775
| 334.310972
| 70.498975
| 81.133668
| 47.88653
| -29.501025
| 3,306,162,500
| 0.187782
| 173
| 104.060641
| 323.445636
| 6.885592
| 337.216821
| 309.674451
| 7.039659
| 324.673556
| 338.752874
| 310.594238
| 334.310972
| 308.045775
| 321.178373
| 330.546755
| 327.918618
| 326.361802
| 332.103571
| 334.731708
| 328.112385
| 324.277667
| 321.178373
| 318.07908
| 313.666527
| 308.045775
| 334.310972
| 1
| -0.067111
| 0
| 18,000,800
|
MSFT
| 2022-01-03T00:00:00
| 325.038025
| 328.193734
| 320.212216
| 325.620623
| 28,865,100
| 325.390521
| 324.015602
| 323.289885
| 322.475264
| 310.585776
| 305.415368
| 278.858426
| 326.436173
| 326.229968
| 325.85623
| 324.569881
| 323.973344
| 318.649604
| 312.252977
| 305.856531
| 283.255683
| 327.579206
| 324.987697
| 324.391582
| 324.175624
| 319.409756
| 314.315687
| 296.305399
| 328.705686
| 330.129055
| 332.073193
| 327.699219
| 323.754059
| 329.437259
| 333.75806
| 330.42404
| 2.044908
| 1.733618
| 18.640083
| 24.062186
| 25.72886
| 322.416375
| 321.178373
| 324.812688
| 305.573737
| 46.352935
| 308.045775
| 334.310972
| 64.694927
| 72.261154
| 11.714151
| -35.305073
| 3,277,297,400
| 0.227659
| 172
| 104.164957
| 324.015602
| 6.491609
| 336.99882
| 311.032384
| 7.283098
| 324.708267
| 339.274463
| 310.142071
| 334.310972
| 308.045775
| 321.178373
| 327.394274
| 325.274299
| 323.986129
| 328.682445
| 330.80242
| 328.112385
| 324.277667
| 321.178373
| 318.07908
| 313.666527
| 308.045775
| 334.310972
| 1
| -0.110253
| 0
| 28,865,100
|
MSFT
| 2022-01-04T00:00:00
| 319.46463
| 325.475046
| 316.658462
| 325.115755
| 32,674,300
| 326.274124
| 324.152515
| 322.993931
| 322.871711
| 310.970127
| 305.806502
| 279.31694
| 325.041864
| 324.999907
| 324.872907
| 324.105767
| 323.626519
| 318.681566
| 312.442758
| 306.125998
| 283.615971
| 326.501772
| 324.554271
| 324.097331
| 324.05756
| 319.64341
| 314.593891
| 296.709441
| 323.959374
| 325.803082
| 329.208883
| 327.948103
| 324.013141
| 329.206809
| 333.769297
| 330.810083
| 1.383562
| 1.663607
| 18.07655
| 21.825768
| 27.083856
| 325.305077
| 321.178373
| 323.644846
| 305.573737
| 50.573373
| 308.045775
| 334.310972
| 43.475232
| 59.556378
| -41.245659
| -56.524768
| 3,244,623,100
| 0.167253
| 171
| 104.279945
| 324.152515
| 6.357269
| 336.867052
| 311.437977
| 6.852397
| 324.208873
| 337.913668
| 310.504079
| 334.310972
| 308.045775
| 321.178373
| 324.481325
| 320.768916
| 316.499808
| 328.750434
| 332.462843
| 328.112385
| 324.277667
| 321.178373
| 318.07908
| 313.666527
| 308.045775
| 334.310972
| 1
| -0.146589
| 0
| 32,674,300
|
MSFT
| 2022-01-05T00:00:00
| 307.201111
| 316.609985
| 306.812722
| 316.406056
| 40,054,300
| 325.214786
| 323.252414
| 322.442025
| 323.042854
| 311.262945
| 306.045592
| 279.706463
| 321.473713
| 321.763762
| 322.154169
| 322.56898
| 322.363027
| 318.231352
| 312.304819
| 306.147287
| 283.850649
| 323.033951
| 322.939851
| 322.882499
| 323.443027
| 319.544225
| 314.621507
| 296.986895
| 316.312824
| 318.748012
| 323.357843
| 326.634697
| 323.700133
| 328.623238
| 333.540331
| 331.11824
| -0.12864
| 1.305158
| 18.739162
| 19.084569
| 33.456067
| 320.561847
| 320.561847
| 323.669062
| 305.573737
| 35.891972
| 306.812722
| 334.310972
| 1.412414
| 36.527524
| -147.101941
| -98.587586
| 3,204,568,800
| 0.060472
| 170
| 104.412713
| 323.252414
| 7.391051
| 338.034517
| 308.470311
| 7.014686
| 322.589086
| 336.618459
| 308.559713
| 334.310972
| 306.812722
| 320.561847
| 320.532713
| 315.590379
| 311.716129
| 324.406963
| 329.349296
| 327.821385
| 323.80664
| 320.561847
| 317.317053
| 312.697347
| 306.812722
| 334.310972
| 1
| -0.176923
| 0
| 40,054,300
|
MSFT
| 2022-01-06T00:00:00
| 304.773499
| 309.453664
| 302.452825
| 304.064667
| 39,646,100
| 323.338831
| 322.228506
| 321.812823
| 323.127064
| 311.516934
| 306.243478
| 280.094078
| 318.13367
| 318.674623
| 319.48022
| 320.951209
| 321.009986
| 317.703593
| 312.106627
| 306.120084
| 284.058837
| 319.317353
| 321.179955
| 321.523382
| 322.726582
| 319.37345
| 314.596317
| 297.236318
| 308.087671
| 311.011106
| 316.150148
| 324.020854
| 322.865815
| 327.693705
| 333.062468
| 331.344927
| -1.505603
| 0.743006
| 19.777265
| 17.755685
| 35.462892
| 318.381898
| 318.381898
| 323.669062
| 305.573737
| 40.417404
| 302.452825
| 334.310972
| 7.284397
| 17.390681
| -167.02114
| -92.715603
| 3,164,922,700
| 0.002339
| 169
| 104.542386
| 322.228506
| 8.443094
| 339.114694
| 305.342319
| 6.56179
| 320.892364
| 334.015944
| 307.768783
| 334.310972
| 302.452825
| 318.381898
| 310.207939
| 303.805893
| 300.410676
| 313.603156
| 320.005202
| 326.792449
| 322.141159
| 318.381898
| 314.622637
| 309.270468
| 302.452825
| 334.310972
| 1
| -0.201974
| 39,646,100
| 0
|
MSFT
| 2022-01-07T00:00:00
| 304.928955
| 307.317576
| 301.093542
| 305.035749
| 32,720,000
| 321.333743
| 321.303156
| 321.212758
| 322.961223
| 311.724148
| 306.457622
| 280.497527
| 315.492727
| 316.175411
| 317.241564
| 319.49464
| 319.772984
| 317.202627
| 311.917741
| 306.096497
| 284.266499
| 315.970103
| 319.532378
| 320.224622
| 322.01293
| 319.200082
| 314.570287
| 297.483431
| 301.940644
| 304.734958
| 309.436072
| 320.543586
| 321.639851
| 326.494945
| 332.363726
| 331.49493
| -2.554861
| 0.083432
| 20.868141
| 16.645948
| 34.61141
| 317.702257
| 317.702257
| 324.187598
| 305.573737
| 41.372086
| 301.093542
| 334.310972
| 11.546387
| 6.747733
| -150.237349
| -88.453613
| 3,197,642,700
| 0.036198
| 170
| 104.649362
| 321.303156
| 9.276801
| 339.856758
| 302.749553
| 6.474401
| 319.372039
| 332.320841
| 306.423237
| 334.310972
| 301.093542
| 317.702257
| 305.559996
| 301.666327
| 298.559156
| 308.667167
| 312.560836
| 326.471658
| 321.621914
| 317.702257
| 313.7826
| 308.202072
| 301.093542
| 334.310972
| 0
| -0.122383
| 0
| 32,720,000
|
MSFT
| 2022-01-10T00:00:00
| 305.152191
| 305.589147
| 295.850145
| 300.510873
| 44,289,500
| 318.597495
| 319.930661
| 320.873297
| 322.776974
| 311.921672
| 306.691347
| 280.882114
| 313.42462
| 314.171189
| 315.38166
| 318.190781
| 318.648307
| 316.73006
| 311.7397
| 306.077798
| 284.474317
| 313.028003
| 317.994191
| 318.989194
| 321.314537
| 319.027136
| 314.544436
| 297.728752
| 299.338227
| 301.105638
| 304.428291
| 316.652253
| 320.150269
| 325.098999
| 331.476935
| 331.572833
| -3.330007
| -0.599256
| 22.3432
| 15.059849
| 36.443514
| 315.080558
| 315.080558
| 325.902948
| 305.573737
| 44.669163
| 295.850145
| 334.310972
| 24.185767
| 14.33885
| -145.33759
| -75.814233
| 3,241,932,200
| 0.046781
| 171
| 104.794143
| 319.930661
| 9.543901
| 339.018463
| 300.842859
| 6.737955
| 318.017768
| 331.493679
| 304.541857
| 334.310972
| 295.850145
| 315.080558
| 304.446691
| 301.575806
| 298.222657
| 307.79984
| 310.670725
| 325.234217
| 319.618936
| 315.080558
| 310.542181
| 304.080762
| 295.850145
| 334.310972
| 0
| -0.05372
| 44,289,500
| 0
|
MSFT
| 2022-01-11T00:00:00
| 305.841644
| 307.424329
| 300.899322
| 304.288058
| 29,386,800
| 316.046713
| 318.745087
| 320.437908
| 322.46559
| 312.131104
| 306.873427
| 281.276132
| 311.908025
| 312.656726
| 313.913965
| 317.068133
| 317.663179
| 316.303064
| 311.584488
| 306.073121
| 284.686927
| 310.708757
| 316.65238
| 317.832913
| 320.650406
| 318.867135
| 314.527611
| 297.977105
| 299.930728
| 300.101126
| 301.340858
| 312.826536
| 318.514322
| 323.587035
| 330.446801
| 331.583748
| -3.844367
| -1.248278
| 23.347121
| 15.900321
| 34.099193
| 314.512519
| 315.080558
| 324.164195
| 305.573737
| 36.686199
| 295.850145
| 334.310972
| 25.978379
| 20.570178
| -107.914899
| -74.021621
| 3,271,319,000
| 0.114439
| 172
| 104.890422
| 318.745087
| 9.756055
| 338.257197
| 299.232976
| 6.654031
| 316.858137
| 330.166198
| 303.550075
| 334.310972
| 295.850145
| 315.080558
| 302.197161
| 298.805175
| 292.458159
| 308.544177
| 311.936163
| 325.234217
| 319.618936
| 315.080558
| 310.542181
| 304.080762
| 295.850145
| 334.310972
| 0
| 0.005255
| 29,386,800
| 0
|
MSFT
| 2022-01-12T00:00:00
| 309.036163
| 314.027053
| 307.880686
| 310.395569
| 34,372,200
| 313.747412
| 318.256194
| 319.791229
| 322.26171
| 312.450068
| 307.013888
| 281.702481
| 311.333653
| 311.998442
| 313.163534
| 316.337954
| 316.999563
| 316.018087
| 311.517427
| 306.131795
| 284.929208
| 309.434112
| 315.727721
| 316.955856
| 320.123762
| 318.78569
| 314.570437
| 298.253324
| 302.815016
| 301.814784
| 300.489425
| 309.617642
| 316.907653
| 322.074759
| 329.343121
| 331.544776
| -3.948711
| -1.788364
| 23.081336
| 21.078593
| 31.372767
| 312.682197
| 315.080558
| 321.683314
| 305.573737
| 32.882373
| 295.850145
| 334.310972
| 34.284282
| 28.149476
| -59.789596
| -65.715718
| 3,305,691,200
| 0.094586
| 173
| 105.004706
| 318.256194
| 9.994498
| 338.245189
| 298.267198
| 6.693564
| 316.113187
| 329.500314
| 302.72606
| 334.310972
| 295.850145
| 315.080558
| 304.721765
| 302.019201
| 298.196758
| 308.544208
| 311.246772
| 325.234217
| 319.618936
| 315.080558
| 310.542181
| 304.080762
| 295.850145
| 334.310972
| 0
| 0.055652
| 0
| 34,372,200
|
MSFT
| 2022-01-13T00:00:00
| 295.95697
| 311.570465
| 295.180192
| 311.172357
| 45,366,000
| 310.395566
| 316.806995
| 318.619442
| 321.723361
| 312.732273
| 307.020747
| 282.044518
| 308.258316
| 309.081811
| 310.516371
| 314.485137
| 315.380902
| 315.231377
| 311.107941
| 305.930314
| 285.038937
| 306.199486
| 313.603985
| 315.122451
| 319.092204
| 318.351661
| 314.351488
| 298.39516
| 302.106729
| 301.408227
| 298.911454
| 306.079991
| 315.028585
| 320.376997
| 328.056488
| 331.40957
| -5.028817
| -2.436455
| 24
| 17.978751
| 38.154526
| 311.686963
| 314.745582
| 321.64205
| 305.573737
| 23.115695
| 295.180192
| 334.310972
| 1.985082
| 20.749248
| -116.105162
| -98.014918
| 3,260,325,200
| -0.030037
| 172
| 105.145691
| 316.806995
| 11.022646
| 338.852286
| 294.761703
| 7.610453
| 314.193547
| 329.414454
| 298.972641
| 334.310972
| 295.180192
| 314.745582
| 310.314634
| 306.602215
| 304.168267
| 312.748582
| 316.461001
| 325.076108
| 319.363014
| 314.745582
| 310.12815
| 303.554179
| 295.180192
| 334.310972
| 1
| -0.001536
| 0
| 45,366,000
|
MSFT
| 2022-01-14T00:00:00
| 301.200317
| 301.802325
| 294.937437
| 295.42293
| 39,846,400
| 307.859351
| 316.093321
| 317.730016
| 321.273015
| 313.078186
| 307.099714
| 282.381018
| 306.846716
| 307.648812
| 309.083132
| 313.277426
| 314.290088
| 314.681139
| 310.847214
| 305.836651
| 285.199747
| 304.527623
| 312.117635
| 313.782519
| 318.287378
| 318.048188
| 314.236232
| 298.585765
| 300.744942
| 300.704702
| 298.15545
| 302.902335
| 313.144486
| 318.662856
| 326.687189
| 331.208803
| -5.399473
| -3.029059
| 24.872085
| 16.860352
| 36.001034
| 310.206241
| 314.624204
| 321.64205
| 305.573737
| 19.70701
| 294.937437
| 334.310972
| 15.906321
| 17.391895
| -113.876942
| -84.093679
| 3,300,171,600
| 0.067847
| 173
| 105.27275
| 316.093321
| 11.562371
| 339.218063
| 292.96858
| 7.560518
| 312.956097
| 328.077133
| 297.83506
| 334.310972
| 294.937437
| 314.624204
| 300.902543
| 290.23462
| 284.512269
| 306.624893
| 317.292816
| 325.018817
| 319.270281
| 314.624204
| 309.978127
| 303.363373
| 294.937437
| 334.310972
| 0
| 0.049575
| 39,846,400
| 0
|
MSFT
| 2022-01-18T00:00:00
| 293.869385
| 300.81194
| 292.985783
| 295.2482
| 42,333,200
| 304.742487
| 315.066504
| 316.180708
| 320.628754
| 313.353232
| 307.111284
| 282.648436
| 304.25125
| 305.143462
| 306.742555
| 311.513059
| 312.719264
| 313.864992
| 310.400429
| 305.599675
| 285.286012
| 301.983993
| 310.00107
| 311.947086
| 317.212726
| 317.542693
| 313.974245
| 298.700077
| 297.208584
| 298.110746
| 296.597266
| 299.648423
| 311.077202
| 316.849349
| 325.190315
| 330.923528
| -6.213145
| -3.665876
| 25.840335
| 15.609089
| 35.092478
| 304.797884
| 313.648377
| 321.64205
| 305.573737
| 17.606673
| 292.985783
| 334.310972
| 2.138169
| 6.676524
| -126.180675
| -97.861831
| 3,257,838,400
| -0.04405
| 172
| 105.402513
| 315.066504
| 12.586643
| 340.239791
| 289.893217
| 7.905218
| 311.138315
| 326.948751
| 295.327878
| 334.310972
| 292.985783
| 313.648377
| 299.31336
| 296.824394
| 292.448471
| 303.689283
| 306.178248
| 324.558227
| 318.524749
| 313.648377
| 308.772005
| 301.829373
| 292.985783
| 334.310972
| 1
| -0.006972
| 0
| 42,333,200
|
MSFT
| 2022-01-19T00:00:00
| 294.529602
| 304.802666
| 293.917905
| 297.403746
| 45,933,900
| 302.248984
| 314.261554
| 314.779767
| 320.005065
| 313.544294
| 307.157757
| 282.924994
| 302.30692
| 303.213669
| 304.863639
| 309.969108
| 311.320059
| 313.106741
| 309.982776
| 305.380466
| 285.377988
| 300.127105
| 308.045174
| 310.281616
| 316.18923
| 317.047335
| 313.725103
| 298.818298
| 294.113869
| 295.490944
| 295.072753
| 296.607613
| 308.920154
| 314.983613
| 323.613547
| 330.568236
| -6.727164
| -4.278134
| 26.036089
| 17.617741
| 31.718466
| 303.506418
| 313.648377
| 322.545073
| 305.573737
| 17.57889
| 292.985783
| 333.174893
| 3.841388
| 7.295292
| -107.057174
| -96.158612
| 3,303,772,300
| -0.1048
| 173
| 105.543605
| 314.261554
| 13.375466
| 341.012486
| 287.510622
| 8.365741
| 309.556533
| 326.288015
| 292.82505
| 334.310972
| 292.985783
| 313.648377
| 295.889036
| 290.966132
| 288.062878
| 298.792289
| 303.715193
| 324.558227
| 318.524749
| 313.648377
| 308.772005
| 301.829373
| 292.985783
| 334.310972
| 0
| 0.044715
| 0
| 45,933,900
|
MSFT
| 2022-01-20T00:00:00
| 292.849823
| 302.608235
| 292.403177
| 300.1031
| 35,380,700
| 300.813855
| 313.01432
| 313.741199
| 319.32975
| 313.790369
| 307.181326
| 283.183308
| 300.415501
| 301.329333
| 303.01536
| 308.412809
| 309.899272
| 312.312352
| 309.531909
| 305.132334
| 285.452335
| 298.418166
| 306.005962
| 308.594697
| 315.124319
| 316.502743
| 313.441778
| 298.917052
| 291.87603
| 292.824242
| 293.228178
| 293.839739
| 306.688101
| 313.062702
| 321.971378
| 330.147838
| -7.187223
| -4.859951
| 26.361997
| 16.065118
| 30.231251
| 303.215115
| 313.357074
| 322.736836
| 305.573737
| 17.84862
| 292.403177
| 329.51425
| 1.203538
| 2.394365
| -106.438337
| -98.796462
| 3,268,391,600
| -0.190553
| 172
| 105.651172
| 313.01432
| 14.168214
| 341.350748
| 284.677892
| 8.795749
| 307.965417
| 325.556915
| 290.37392
| 334.310972
| 292.403177
| 313.357074
| 297.750057
| 290.697449
| 286.865297
| 301.58221
| 308.634818
| 324.420732
| 318.302194
| 313.357074
| 308.411955
| 301.371445
| 292.403177
| 334.310972
| 1
| -0.011317
| 0
| 35,380,700
|
MSFT
| 2022-01-21T00:00:00
| 287.441437
| 295.287003
| 287.033609
| 293.908217
| 57,984,400
| 299.080649
| 311.20974
| 312.241218
| 318.566429
| 313.891318
| 307.113303
| 283.398415
| 297.820688
| 298.804261
| 300.619372
| 306.506321
| 308.171746
| 311.337022
| 308.95058
| 304.782019
| 285.472127
| 295.986818
| 303.570449
| 306.571639
| 313.873797
| 315.80935
| 313.050889
| 298.959422
| 289.101489
| 290.084825
| 290.690944
| 291.186335
| 304.278533
| 311.017712
| 320.226593
| 329.652193
| -7.8972
| -5.467401
| 27.147273
| 14.919911
| 32.713951
| 300.530331
| 310.67229
| 322.736836
| 305.573737
| 17.099466
| 287.033609
| 328.193734
| 0.990832
| 2.011919
| -121.378426
| -99.009168
| 3,210,407,200
| -0.294941
| 171
| 105.82211
| 311.20974
| 15.030191
| 341.270121
| 281.149359
| 9.141838
| 306.010753
| 324.294428
| 287.727077
| 334.310972
| 287.033609
| 310.67229
| 295.953745
| 289.299255
| 285.748687
| 299.504313
| 306.158803
| 323.153514
| 316.251019
| 310.67229
| 305.093562
| 297.150965
| 287.033609
| 334.310972
| 1
| -0.059167
| 0
| 57,984,400
|
MSFT
| 2022-01-24T00:00:00
| 287.771515
| 288.490036
| 268.041045
| 283.722514
| 85,731,500
| 297.364905
| 309.349324
| 311.133127
| 317.909537
| 313.940452
| 307.065154
| 283.602625
| 295.810853
| 296.798307
| 298.642778
| 304.803157
| 306.602498
| 310.412885
| 308.393237
| 304.445178
| 285.495006
| 293.930611
| 301.338237
| 304.689354
| 312.666153
| 315.121987
| 312.667883
| 299.002935
| 286.913339
| 287.633975
| 288.162327
| 288.786224
| 301.792089
| 308.899062
| 318.406123
| 329.094824
| -8.337123
| -6.041346
| 29.086991
| 12.535571
| 42.328682
| 291.034049
| 301.176008
| 322.736836
| 305.573737
| 18.01659
| 268.041045
| 325.475046
| 34.353292
| 12.182554
| -141.699571
| -65.646708
| 3,296,138,700
| -0.158945
| 172
| 106.074716
| 309.349324
| 15.53051
| 340.410344
| 278.288304
| 10.032372
| 304.273682
| 324.338426
| 284.208939
| 334.310972
| 268.041045
| 301.176008
| 289.920683
| 284.554363
| 281.667289
| 292.807757
| 298.174077
| 318.671269
| 308.99586
| 301.176008
| 293.356157
| 282.222809
| 268.041045
| 334.310972
| 0
| 0.000217
| 85,731,500
| 0
|
MSFT
| 2022-01-25T00:00:00
| 280.120148
| 286.431566
| 276.896492
| 283.062238
| 72,848,600
| 294.8617
| 306.729597
| 309.761704
| 317.068022
| 313.865083
| 306.940976
| 283.768288
| 292.672712
| 293.765915
| 295.793143
| 302.559247
| 304.565394
| 309.224934
| 307.649208
| 303.963494
| 285.441525
| 290.795201
| 298.554506
| 302.30374
| 311.184216
| 314.231979
| 312.134319
| 298.968283
| 283.218756
| 284.273464
| 284.925009
| 286.149713
| 299.093158
| 306.612555
| 316.449073
| 328.456869
| -9.197147
| -6.672506
| 30.888157
| 11.484445
| 38.77936
| 291.034049
| 301.176008
| 323.028121
| 307.415263
| 17.396109
| 268.041045
| 316.609985
| 24.870015
| 20.07138
| -122.77332
| -75.129985
| 3,223,290,100
| -0.204221
| 171
| 106.279796
| 306.729597
| 15.833326
| 338.396249
| 275.062946
| 10.179403
| 301.973346
| 322.332152
| 281.614539
| 334.310972
| 268.041045
| 301.176008
| 281.434199
| 274.378361
| 260.985207
| 294.827352
| 301.88319
| 318.671269
| 308.99586
| 301.176008
| 293.356157
| 282.222809
| 268.041045
| 334.310972
| 1
| -0.049011
| 0
| 72,848,600
|
MSFT
| 2022-01-26T00:00:00
| 288.101715
| 299.549667
| 284.528488
| 299.054454
| 90,428,900
| 293.087708
| 304.56721
| 308.860629
| 316.30298
| 313.896135
| 306.903204
| 283.96141
| 291.758513
| 292.73606
| 294.609846
| 301.244926
| 303.298957
| 308.396573
| 307.1348
| 303.649399
| 285.467995
| 289.566113
| 296.780422
| 300.637587
| 310.048282
| 313.553996
| 311.761264
| 299.011402
| 282.248168
| 282.956582
| 283.159177
| 284.053075
| 296.478328
| 304.365183
| 314.471338
| 327.782045
| -9.129438
| -7.163892
| 30.597576
| 19.268489
| 33.392067
| 289.805755
| 301.176008
| 322.358137
| 308.122803
| 32.963744
| 268.041045
| 314.027053
| 43.623422
| 34.282243
| -67.145332
| -56.376578
| 3,313,719,000
| -0.233532
| 172
| 106.545354
| 304.56721
| 15.23592
| 335.039051
| 274.09537
| 10.663518
| 300.652238
| 321.979274
| 279.325202
| 334.310972
| 268.041045
| 301.176008
| 281.149402
| 275.867238
| 271.614328
| 285.402312
| 290.684476
| 318.671269
| 308.99586
| 301.176008
| 293.356157
| 282.222809
| 268.041045
| 334.310972
| 0
| 0.009144
| 0
| 90,428,900
|
MSFT
| 2022-01-27T00:00:00
| 291.140869
| 298.384427
| 289.28628
| 293.879061
| 53,481,300
| 291.298178
| 302.522795
| 307.794484
| 315.61132
| 313.975721
| 306.895921
| 284.183721
| 291.634984
| 292.446025
| 294.076158
| 300.326375
| 302.363719
| 307.719879
| 306.713907
| 303.401706
| 285.524441
| 289.212142
| 295.501723
| 299.274528
| 309.061533
| 312.955173
| 311.449139
| 299.08284
| 284.171699
| 284.021169
| 283.281484
| 282.742743
| 294.073327
| 302.22512
| 312.526771
| 327.088225
| -8.729911
| -7.477096
| 30.327752
| 17.854796
| 30.942153
| 286.421855
| 301.176008
| 322.358137
| 311.437514
| 37.971214
| 268.041045
| 314.027053
| 50.232288
| 39.575242
| -47.806721
| -49.767712
| 3,367,200,300
| -0.258878
| 173
| 106.704667
| 302.522795
| 14.054493
| 330.63178
| 274.41381
| 10.897938
| 299.746393
| 321.542269
| 277.950518
| 333.174893
| 268.041045
| 300.607969
| 290.726623
| 281.90358
| 275.705444
| 296.924759
| 305.747802
| 317.803305
| 308.293763
| 300.607969
| 292.922175
| 281.979688
| 268.041045
| 333.174893
| 0
| 0.058821
| 0
| 53,481,300
|
MSFT
| 2022-01-28T00:00:00
| 299.316589
| 299.530208
| 285.907256
| 291.519562
| 49,743,700
| 291.63414
| 301.014853
| 306.825825
| 315.016492
| 314.181762
| 306.9797
| 284.428043
| 293.171305
| 293.695219
| 294.882378
| 300.234576
| 302.129325
| 307.390338
| 306.519241
| 303.320812
| 285.661677
| 290.670035
| 295.19637
| 298.622383
| 308.422524
| 312.569406
| 311.299053
| 299.233415
| 290.076998
| 288.563
| 286.171737
| 282.7828
| 292.116073
| 300.35048
| 310.722636
| 326.411837
| -7.665211
| -7.514719
| 30.341279
| 16.162895
| 30.360499
| 286.421855
| 301.176008
| 322.358137
| 311.437514
| 45.661903
| 268.041045
| 314.027053
| 68.011001
| 53.95557
| -30.612219
| -31.988999
| 3,416,944,000
| -0.183582
| 174
| 106.859158
| 301.014853
| 12.547601
| 326.110056
| 275.91965
| 11.426432
| 299.70546
| 322.558323
| 276.852596
| 329.51425
| 268.041045
| 298.777647
| 292.937192
| 287.489957
| 283.839044
| 296.588104
| 302.035339
| 315.006573
| 306.031485
| 298.777647
| 291.523809
| 281.196311
| 268.041045
| 329.51425
| 0
| 0.101001
| 49,743,700
| 0
|
MSFT
| 2022-01-31T00:00:00
| 301.957703
| 303.317079
| 297.481435
| 299.986599
| 46,444,500
| 291.709879
| 299.784615
| 305.90494
| 314.470021
| 314.378693
| 307.089599
| 284.679587
| 294.928585
| 295.197489
| 295.970889
| 300.391224
| 302.116123
| 307.177293
| 306.399201
| 303.29382
| 285.823826
| 292.547046
| 295.286165
| 298.247912
| 307.910415
| 312.247721
| 311.199607
| 299.40784
| 297.336686
| 294.607465
| 290.680792
| 284.072328
| 290.655031
| 298.766485
| 309.082851
| 325.76465
| -6.533004
| -7.318376
| 29.81807
| 18.203834
| 29.088902
| 286.421855
| 301.176008
| 322.358137
| 311.437514
| 47.619777
| 268.041045
| 314.027053
| 73.754299
| 63.999196
| 3.30193
| -26.245701
| 3,463,388,500
| -0.137981
| 175
| 107.005156
| 299.784615
| 11.024714
| 321.834043
| 277.735186
| 11.147621
| 299.919959
| 322.2152
| 277.624718
| 328.193734
| 268.041045
| 298.117389
| 294.918018
| 290.305827
| 281.295065
| 303.92878
| 308.54097
| 313.997699
| 305.215407
| 298.117389
| 291.019372
| 280.91372
| 268.041045
| 328.193734
| 0
| 0.136559
| 46,444,500
| 0
|
MSFT
| 2022-02-01T00:00:00
| 299.802155
| 301.617897
| 296.277465
| 301.404278
| 40,950,400
| 292.303156
| 298.522821
| 304.596439
| 313.838687
| 314.46366
| 307.206631
| 284.930004
| 295.903299
| 296.034701
| 296.560315
| 300.337673
| 301.938126
| 306.888072
| 306.225594
| 303.224678
| 285.962914
| 294.018369
| 295.287836
| 297.778467
| 307.335204
| 311.864127
| 311.055302
| 299.558313
| 302.276841
| 299.754347
| 295.15565
| 286.152703
| 289.584486
| 297.414862
| 307.582268
| 325.13862
| -5.74345
| -7.003391
| 29.438347
| 17.438228
| 28.756937
| 285.679062
| 301.176008
| 322.358137
| 311.437514
| 45.596173
| 268.041045
| 314.027053
| 69.066899
| 70.277399
| 1.320171
| -30.933101
| 3,422,438,100
| -0.128882
| 174
| 107.13228
| 298.522821
| 9.289964
| 317.10275
| 279.942892
| 11.08728
| 299.90874
| 322.083299
| 277.73418
| 325.475046
| 268.041045
| 296.758045
| 300.918739
| 298.520399
| 295.083095
| 304.356043
| 306.754383
| 311.920621
| 303.535257
| 296.758045
| 289.980833
| 280.331921
| 268.041045
| 325.475046
| 1
| 0.066279
| 0
| 40,950,400
|
MSFT
| 2022-02-02T00:00:00
| 304.365753
| 305.977596
| 299.918643
| 300.646884
| 36,636,000
| 293.286771
| 297.767877
| 303.517091
| 313.262891
| 314.590608
| 307.384225
| 285.205556
| 297.59579
| 297.549437
| 297.761151
| 300.703862
| 302.124866
| 306.789158
| 306.176651
| 303.247274
| 286.146027
| 296.211569
| 295.844305
| 297.760722
| 306.963716
| 311.598393
| 310.999047
| 299.751704
| 305.519881
| 303.734791
| 299.602007
| 288.914453
| 288.992503
| 296.357811
| 306.262938
| 324.553002
| -4.695353
| -6.541783
| 28.463362
| 19.933003
| 27.407365
| 287.009321
| 301.176008
| 322.040143
| 311.989945
| 46.661131
| 268.041045
| 311.570465
| 83.448637
| 75.423278
| 24.821676
| -16.551363
| 3,459,074,100
| -0.098236
| 175
| 107.24856
| 297.767877
| 8.026099
| 313.820075
| 281.715679
| 10.943711
| 300.333217
| 322.220639
| 278.445795
| 316.609985
| 268.041045
| 292.325515
| 299.232505
| 296.847114
| 293.892073
| 302.187546
| 304.572937
| 305.147715
| 298.05665
| 292.325515
| 286.59438
| 278.434798
| 268.041045
| 316.609985
| 0
| 0.105858
| 36,636,000
| 0
|
MSFT
| 2022-02-03T00:00:00
| 292.509979
| 302.200445
| 291.257397
| 300.510907
| 43,730,000
| 293.252786
| 297.033321
| 301.936323
| 312.513677
| 314.519675
| 307.430856
| 285.410633
| 296.578627
| 296.633172
| 296.953279
| 299.958963
| 301.385259
| 306.22919
| 305.817002
| 303.034654
| 286.20935
| 296.070334
| 295.343553
| 296.914021
| 306.149877
| 311.017324
| 310.704507
| 299.824385
| 303.269885
| 303.25787
| 301.258987
| 291.097741
| 288.471874
| 295.344078
| 304.987128
| 323.961446
| -4.766446
| -6.186716
| 28.341385
| 18.001774
| 31.153643
| 287.009321
| 301.176008
| 322.362987
| 314.093162
| 47.491878
| 268.041045
| 305.977596
| 64.499628
| 72.338388
| -9.830589
| -35.500372
| 3,415,344,100
| -0.094596
| 174
| 107.378838
| 297.033321
| 7.786003
| 312.605327
| 281.461314
| 10.709288
| 299.588147
| 321.006723
| 278.169571
| 314.027053
| 268.041045
| 291.034049
| 303.420664
| 300.863732
| 297.361711
| 306.922685
| 309.479617
| 303.174355
| 296.460398
| 291.034049
| 285.6077
| 277.882051
| 268.041045
| 314.027053
| 1
| 0.039169
| 0
| 43,730,000
|
MSFT
| 2022-02-04T00:00:00
| 297.063873
| 299.840883
| 291.267078
| 291.500105
| 35,096,500
| 294.21503
| 296.647839
| 300.639861
| 311.897294
| 314.497314
| 307.495887
| 285.654936
| 296.675677
| 296.711482
| 296.970293
| 299.695773
| 301.052845
| 305.869766
| 305.586656
| 302.916421
| 286.317355
| 296.763259
| 295.346463
| 296.539217
| 305.544002
| 310.557961
| 310.49922
| 299.940337
| 300.041399
| 301.160618
| 301.555121
| 292.995072
| 288.120493
| 294.450743
| 303.804899
| 323.382765
| -4.404553
| -5.830283
| 28.228121
| 16.851728
| 29.163387
| 291.437044
| 300.607969
| 322.481934
| 315.396754
| 46.95971
| 268.041045
| 305.977596
| 76.503603
| 74.817289
| -4.210242
| -23.496397
| 3,450,440,600
| -0.068324
| 175
| 107.485832
| 296.647839
| 7.570489
| 311.788818
| 281.506861
| 10.831354
| 299.34774
| 321.010447
| 277.685033
| 314.027053
| 268.041045
| 291.034049
| 295.322607
| 288.444769
| 284.379559
| 299.387817
| 306.265655
| 303.174355
| 296.460398
| 291.034049
| 285.6077
| 277.882051
| 268.041045
| 314.027053
| 0
| 0.081954
| 35,096,500
| 0
|
MSFT
| 2022-02-07T00:00:00
| 292.218719
| 298.908808
| 291.199165
| 297.287276
| 28,533,300
| 294.65975
| 296.012328
| 299.266111
| 311.179542
| 314.420947
| 307.463715
| 285.855806
| 295.784285
| 295.894616
| 296.239282
| 299.016041
| 300.373297
| 305.334431
| 305.234868
| 302.704585
| 286.376075
| 296.400294
| 294.924642
| 295.891437
| 304.772293
| 309.971682
| 310.196702
| 300.005648
| 295.77034
| 297.509857
| 299.944367
| 294.229943
| 287.770022
| 293.558248
| 302.65356
| 322.798785
| -4.457333
| -5.555693
| 28.129135
| 15.869933
| 27.515627
| 295.253042
| 298.777647
| 321.178373
| 316.448359
| 48.740745
| 268.041045
| 305.977596
| 63.731873
| 68.245034
| -12.252642
| -36.268127
| 3,421,907,300
| -0.098452
| 174
| 107.570509
| 296.012328
| 7.369555
| 310.751438
| 281.273217
| 10.79529
| 298.668785
| 320.259365
| 277.078206
| 314.027053
| 268.041045
| 291.034049
| 296.057278
| 292.273673
| 287.483473
| 300.847478
| 304.631083
| 303.174355
| 296.460398
| 291.034049
| 285.6077
| 277.882051
| 268.041045
| 314.027053
| 1
| 0.018125
| 0
| 28,533,300
|
MSFT
| 2022-02-08T00:00:00
| 295.723938
| 296.694925
| 291.2477
| 292.509972
| 32,421,200
| 296.220129
| 295.540915
| 298.093547
| 310.691716
| 314.348025
| 307.462719
| 286.072272
| 295.772216
| 295.863583
| 296.159998
| 298.716759
| 300.015654
| 304.957549
| 304.984581
| 302.566354
| 286.469088
| 296.593782
| 294.897176
| 295.618962
| 304.166191
| 309.479655
| 309.964231
| 300.103839
| 293.570724
| 295.11046
| 298.236503
| 295.225602
| 287.523303
| 292.718205
| 301.566206
| 322.224109
| -4.16827
| -5.278209
| 28.03722
| 15.196276
| 26.347625
| 295.942426
| 298.117389
| 321.256053
| 318.105739
| 50.873227
| 268.041045
| 305.977596
| 72.97156
| 71.069012
| -8.287772
| -27.02844
| 3,454,328,500
| -0.120235
| 175
| 107.668453
| 295.540915
| 7.048695
| 309.638305
| 281.443524
| 10.403429
| 298.388324
| 319.195181
| 277.581466
| 314.027053
| 268.041045
| 291.034049
| 294.108898
| 289.308987
| 286.399254
| 297.01863
| 301.818541
| 303.174355
| 296.460398
| 291.034049
| 285.6077
| 277.882051
| 268.041045
| 314.027053
| 0
| 0.063461
| 32,421,200
| 0
|
MSFT
| 2022-02-09T00:00:00
| 302.180969
| 302.880081
| 298.47182
| 300.87985
| 31,284,700
| 297.628055
| 295.357881
| 297.402201
| 310.198066
| 314.381874
| 307.578145
| 286.318996
| 297.053966
| 297.012199
| 297.086301
| 299.031687
| 300.182217
| 304.848663
| 304.910801
| 302.558723
| 286.625426
| 297.677571
| 295.529562
| 295.933379
| 303.832436
| 309.15947
| 309.859642
| 300.264124
| 295.266343
| 295.404126
| 297.834587
| 296.487589
| 287.579748
| 292.035159
| 300.592248
| 321.68405
| -3.379204
| -4.898408
| 26.945584
| 19.231968
| 24.854951
| 295.942426
| 296.758045
| 321.797374
| 318.105739
| 56.376904
| 268.041045
| 305.977596
| 89.992167
| 75.5652
| 32.535081
| -10.007833
| 3,485,613,200
| -0.113426
| 176
| 107.766109
| 295.357881
| 6.810647
| 308.979175
| 281.736588
| 10.185649
| 298.749528
| 319.120827
| 278.37823
| 314.027053
| 268.041045
| 291.034049
| 294.555521
| 292.416117
| 289.108296
| 297.863342
| 300.002747
| 303.174355
| 296.460398
| 291.034049
| 285.6077
| 277.882051
| 268.041045
| 314.027053
| 0
| 0.101906
| 31,284,700
| 0
|
MSFT
| 2022-02-10T00:00:00
| 293.607269
| 300.151717
| 291.976017
| 295.219112
| 45,386,200
| 297.874695
| 294.586436
| 296.858447
| 309.650236
| 314.314718
| 307.661821
| 286.55861
| 296.364627
| 296.393121
| 296.551066
| 298.538558
| 299.676452
| 304.407824
| 304.61334
| 302.381466
| 286.694897
| 296.946519
| 295.362837
| 295.641461
| 303.181817
| 308.61277
| 309.582991
| 300.336644
| 296.117523
| 295.725495
| 296.974565
| 297.302962
| 287.672572
| 291.343865
| 299.623457
| 321.141608
| -3.406422
| -4.600011
| 26.62739
| 17.692634
| 27.960396
| 298.58838
| 292.325515
| 323.241725
| 318.226852
| 54.038989
| 268.041045
| 305.977596
| 67.392063
| 76.785263
| 1.242136
| -32.607937
| 3,440,227,000
| -0.118195
| 175
| 107.901369
| 294.586436
| 6.006049
| 306.598535
| 282.574338
| 10.325046
| 298.259789
| 318.909882
| 277.609697
| 311.570465
| 268.041045
| 289.805755
| 301.177624
| 299.475166
| 296.769362
| 303.883427
| 305.585885
| 301.297522
| 294.942227
| 289.805755
| 284.669284
| 277.356341
| 268.041045
| 311.570465
| 1
| 0.034267
| 0
| 45,386,200
|
MSFT
| 2022-02-11T00:00:00
| 286.480103
| 295.461735
| 285.683886
| 294.393643
| 39,175,600
| 296.591046
| 294.112593
| 296.126711
| 308.969767
| 314.126947
| 307.669379
| 286.772481
| 294.387722
| 294.590754
| 295.001687
| 297.442335
| 298.661348
| 303.704776
| 304.13615
| 302.066588
| 286.692759
| 294.874775
| 294.590806
| 294.843127
| 302.273184
| 307.88028
| 309.163551
| 300.335863
| 293.797076
| 293.72481
| 294.474176
| 297.048457
| 287.597694
| 290.533656
| 298.580394
| 320.566591
| -3.957477
| -4.471504
| 26.909235
| 16.34288
| 30.736591
| 295.830741
| 291.034049
| 320.561847
| 318.275283
| 49.22322
| 276.896492
| 305.977596
| 32.954768
| 63.446333
| -34.664474
| -67.045232
| 3,401,051,400
| -0.110288
| 174
| 108.013488
| 294.112593
| 6.26067
| 306.633932
| 281.591254
| 9.562822
| 297.137914
| 316.263558
| 278.012271
| 305.977596
| 268.041045
| 287.009321
| 295.245001
| 290.338285
| 287.069301
| 298.513985
| 303.420701
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 1
| -0.023736
| 0
| 39,175,600
|
MSFT
| 2022-02-14T00:00:00
| 286.441345
| 288.150293
| 282.897246
| 285.24702
| 36,359,500
| 295.03941
| 293.374644
| 295.387207
| 308.299982
| 313.769884
| 307.639912
| 286.987751
| 292.798447
| 293.109043
| 293.684711
| 296.442245
| 297.721348
| 303.027779
| 303.670497
| 301.757177
| 286.690258
| 293.029375
| 293.860211
| 294.098099
| 301.389717
| 307.151711
| 308.743194
| 300.332568
| 289.490758
| 290.516323
| 291.383482
| 295.970155
| 287.41205
| 289.630922
| 297.477283
| 319.959362
| -4.347206
| -4.446644
| 27.405897
| 15.652027
| 31.67975
| 294.437421
| 291.034049
| 318.381898
| 318.275283
| 54.185481
| 282.897246
| 305.977596
| 15.355482
| 38.567438
| -54.881325
| -84.644518
| 3,364,691,900
| -0.131912
| 173
| 108.117398
| 293.374644
| 6.251082
| 305.876809
| 280.87248
| 9.161252
| 296.119193
| 314.441698
| 277.796689
| 305.977596
| 268.041045
| 287.009321
| 289.208574
| 282.955414
| 279.430725
| 292.733263
| 298.986424
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 1
| -0.07321
| 36,359,500
| 0
|
MSFT
| 2022-02-15T00:00:00
| 291.752655
| 292.073068
| 288.402736
| 291.306009
| 27,058,300
| 294.23446
| 293.268808
| 294.851226
| 307.862261
| 313.468391
| 307.65406
| 287.231121
| 292.589288
| 292.862427
| 293.387472
| 296.015919
| 297.262217
| 302.585617
| 303.356869
| 301.559068
| 286.74063
| 292.431783
| 293.705735
| 293.818518
| 300.740802
| 306.57231
| 308.428595
| 300.37998
| 287.199171
| 288.633013
| 289.578365
| 294.667845
| 287.279975
| 288.769876
| 296.387858
| 319.339505
| -4.179315
| -4.393179
| 27.226348
| 18.165035
| 30.205544
| 292.888664
| 291.034049
| 317.702257
| 319.312355
| 52.506029
| 282.897246
| 305.977596
| 38.36774
| 28.892663
| -21.015877
| -61.63226
| 3,391,750,200
| -0.075104
| 174
| 108.196949
| 293.268808
| 6.260177
| 305.789163
| 280.748453
| 8.175695
| 295.703333
| 312.054723
| 279.351942
| 305.977596
| 268.041045
| 287.009321
| 285.829628
| 283.508963
| 280.576582
| 288.76201
| 291.082675
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 0
| -0.015144
| 27,058,300
| 0
|
MSFT
| 2022-02-16T00:00:00
| 291.412048
| 292.745047
| 285.749209
| 290.312559
| 29,982,100
| 292.93909
| 293.11293
| 294.274042
| 307.355975
| 313.068407
| 307.666838
| 287.492429
| 292.35384
| 292.598722
| 293.08356
| 295.597385
| 296.812204
| 302.147438
| 303.042532
| 301.358137
| 286.787112
| 291.918617
| 293.528901
| 293.553966
| 300.095696
| 305.99188
| 308.106971
| 300.421582
| 287.420308
| 288.072998
| 288.940101
| 293.29826
| 287.199694
| 287.947907
| 295.314364
| 318.704847
| -4.02732
| -4.320007
| 27.309325
| 17.100481
| 30.658237
| 292.888664
| 291.034049
| 315.080558
| 317.68768
| 50.1933
| 282.897246
| 305.977596
| 36.891997
| 30.205073
| -25.907916
| -63.108003
| 3,361,768,100
| -0.011827
| 173
| 108.284852
| 293.11293
| 6.265942
| 305.644815
| 280.581046
| 7.940918
| 295.294639
| 311.176476
| 279.412802
| 305.977596
| 268.041045
| 287.009321
| 290.74282
| 289.412571
| 287.072488
| 293.082903
| 294.413152
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 1
| -0.065422
| 29,982,100
| 0
|
MSFT
| 2022-02-17T00:00:00
| 282.878906
| 288.784965
| 282.168609
| 288.356844
| 32,461,600
| 291.975983
| 292.614384
| 293.227751
| 306.50949
| 312.583724
| 307.644489
| 287.717441
| 290.458854
| 290.831483
| 291.513614
| 294.44116
| 295.740412
| 301.391809
| 302.51191
| 300.992211
| 286.748224
| 290.089493
| 292.554232
| 292.677417
| 299.13581
| 305.19742
| 307.616121
| 300.375676
| 286.61356
| 286.627743
| 287.270805
| 291.486593
| 286.92105
| 287.030785
| 294.178229
| 318.021828
| -4.543046
| -4.364615
| 27.710427
| 15.784244
| 31.28004
| 292.524345
| 291.034049
| 314.796539
| 317.68768
| 38.342402
| 282.168609
| 305.977596
| 2.983315
| 26.081018
| -69.096384
| -97.016685
| 3,329,306,500
| -0.004448
| 172
| 108.3755
| 292.614384
| 6.671517
| 305.957419
| 279.27135
| 7.628096
| 294.112188
| 309.36838
| 278.855996
| 305.977596
| 268.041045
| 287.009321
| 289.968768
| 287.19249
| 282.972931
| 294.188327
| 296.964606
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 1
| -0.108082
| 0
| 32,461,600
|
MSFT
| 2022-02-18T00:00:00
| 280.15451
| 285.924365
| 278.578263
| 285.136241
| 34,264,000
| 290.285046
| 292.250038
| 292.595653
| 305.607548
| 312.014125
| 307.698118
| 287.913099
| 288.397985
| 288.890215
| 289.766059
| 293.142373
| 294.541497
| 300.558974
| 301.923558
| 300.579584
| 286.682615
| 287.940134
| 291.367578
| 291.671783
| 298.102282
| 304.344019
| 307.071765
| 300.300423
| 283.890424
| 284.207049
| 284.50785
| 289.303477
| 286.428426
| 286.004131
| 292.964143
| 317.28471
| -5.112664
| -4.514225
| 28.389651
| 14.808692
| 32.367453
| 290.729172
| 289.805755
| 313.881378
| 317.68768
| 34.555429
| 278.578263
| 305.977596
| 5.752868
| 15.209394
| -99.400823
| -94.247132
| 3,295,042,500
| 0.032085
| 171
| 108.469586
| 292.250038
| 7.150663
| 306.551365
| 277.948711
| 7.735986
| 292.782886
| 308.254857
| 277.310914
| 305.977596
| 268.041045
| 287.009321
| 284.610827
| 280.436689
| 277.994471
| 287.053044
| 291.227182
| 297.02457
| 291.485834
| 287.009321
| 282.532807
| 276.159467
| 268.041045
| 305.977596
| 1
| -0.144016
| 0
| 34,264,000
|
MSFT
| 2022-02-22T00:00:00
| 279.950134
| 283.666982
| 276.817089
| 277.303587
| 41,736,100
| 289.058188
| 291.858969
| 291.745646
| 304.737831
| 311.430559
| 307.745051
| 288.094561
| 286.708415
| 287.264746
| 288.255917
| 291.943079
| 293.419084
| 299.750784
| 301.34531
| 300.17108
| 286.615625
| 286.06106
| 290.196158
| 290.699051
| 297.096109
| 303.50023
| 306.5223
| 300.221189
| 280.406533
| 281.493443
| 281.799494
| 286.969161
| 285.80073
| 284.910406
| 291.69237
| 316.498759
| -5.516985
| -4.714777
| 29.167078
| 13.943317
| 31.978468
| 289.848585
| 287.009321
| 313.216272
| 317.352704
| 35.537792
| 276.817089
| 305.977596
| 10.744138
| 6.493441
| -126.595156
| -89.255862
| 3,253,306,400
| -0.064436
| 170
| 108.583915
| 291.858969
| 7.607751
| 307.07447
| 276.643468
| 7.819533
| 291.560719
| 307.199784
| 275.921653
| 305.977596
| 276.817089
| 291.397343
| 281.55238
| 277.180394
| 274.206277
| 284.526496
| 288.898482
| 299.095716
| 294.838282
| 291.397343
| 287.956403
| 283.057438
| 276.817089
| 305.977596
| 1
| -0.17402
| 41,736,100
| 0
|
MSFT
| 2022-02-23T00:00:00
| 272.701355
| 283.822713
| 272.535962
| 282.343741
| 37,811,200
| 286.75593
| 291.488029
| 290.898925
| 303.539816
| 310.718811
| 307.739655
| 288.265259
| 283.907003
| 284.616857
| 285.862907
| 290.193831
| 291.825413
| 298.690022
| 300.591521
| 299.627125
| 286.477175
| 283.08709
| 288.371623
| 289.234105
| 295.839776
| 302.481041
| 305.828365
| 300.068023
| 275.83694
| 277.478467
| 278.545995
| 284.020269
| 284.890327
| 283.682195
| 290.302246
| 315.640837
| -6.349139
| -5.041649
| 30.23118
| 12.633308
| 32.537681
| 286.34384
| 287.009321
| 312.415223
| 317.231326
| 27.800963
| 272.535962
| 302.880081
| 0.545056
| 5.680688
| -179.470478
| -99.454944
| 3,215,495,200
| -0.083342
| 169
| 108.682985
| 291.488029
| 8.354456
| 308.196942
| 274.779117
| 8.184626
| 289.764589
| 306.133841
| 273.395336
| 305.977596
| 272.535962
| 289.256779
| 280.144735
| 276.622488
| 273.294842
| 283.472381
| 286.994629
| 298.085371
| 293.202892
| 289.256779
| 285.310666
| 279.692472
| 272.535962
| 305.977596
| 1
| -0.198803
| 0
| 37,811,200
|
MSFT
| 2022-02-24T00:00:00
| 286.634705
| 287.189319
| 264.187694
| 265.15098
| 56,989,700
| 285.201303
| 291.414679
| 290.583129
| 302.681448
| 310.197753
| 307.804003
| 288.510209
| 284.452543
| 284.983738
| 285.981645
| 289.870274
| 291.426127
| 298.217265
| 300.224237
| 299.369849
| 286.478742
| 283.065049
| 287.909402
| 288.906088
| 295.176831
| 301.847248
| 305.410445
| 300.051799
| 276.355548
| 277.0175
| 277.779565
| 281.904143
| 284.152532
| 282.6204
| 288.974617
| 314.775135
| -5.817264
| -5.196772
| 31.787136
| 10.473667
| 33.17986
| 279.824715
| 285.082645
| 309.22313
| 316.255499
| 45.997599
| 264.187694
| 302.880081
| 58.014023
| 23.101073
| -141.522226
| -41.985977
| 3,272,484,900
| 0.043477
| 170
| 108.844744
| 291.414679
| 8.392107
| 308.198894
| 274.630464
| 8.891288
| 289.466505
| 307.249081
| 271.683928
| 305.977596
| 264.187694
| 285.082645
| 276.353343
| 268.883974
| 265.066593
| 280.170724
| 287.640094
| 296.115179
| 290.013854
| 285.082645
| 280.151437
| 273.130733
| 264.187694
| 305.977596
| 0
| -0.118999
| 56,989,700
| 0
|
MSFT
| 2022-02-25T00:00:00
| 289.281189
| 289.592555
| 283.774033
| 287.169806
| 32,546,700
| 284.768695
| 291.321695
| 290.440383
| 302.090791
| 309.699961
| 307.952873
| 288.80328
| 285.418272
| 285.765093
| 286.489268
| 289.816721
| 291.261132
| 297.86683
| 299.936262
| 299.170074
| 286.506627
| 283.806846
| 287.706213
| 288.805939
| 294.65133
| 301.296812
| 305.043657
| 300.05947
| 280.640849
| 279.855625
| 279.082043
| 280.806295
| 283.645007
| 281.769815
| 287.75644
| 313.913604
| -5.123145
| -5.182047
| 32.773707
| 11.845502
| 31.703441
| 278.466371
| 285.082645
| 308.577397
| 316.255499
| 44.556762
| 264.187694
| 302.880081
| 64.85383
| 41.137636
| -43.722813
| -35.14617
| 3,305,031,600
| 0.124746
| 171
| 108.938366
| 291.321695
| 8.405593
| 308.13288
| 274.51051
| 8.694482
| 289.448856
| 306.83782
| 272.059891
| 305.977596
| 264.187694
| 285.082645
| 279.337239
| 271.485159
| 256.335614
| 294.486784
| 302.338864
| 296.115179
| 290.013854
| 285.082645
| 280.151437
| 273.130733
| 264.187694
| 305.977596
| 0
| -0.050171
| 32,546,700
| 0
|
MSFT
| 2022-02-28T00:00:00
| 290.721252
| 291.061807
| 285.087602
| 286.362223
| 34,627,500
| 285.19281
| 290.891928
| 290.571576
| 301.406397
| 309.234811
| 308.061382
| 289.084104
| 286.478868
| 286.666213
| 287.140342
| 289.898951
| 291.219603
| 297.586612
| 299.693762
| 299.00277
| 286.548564
| 284.88913
| 287.649028
| 288.827545
| 294.205466
| 300.797373
| 304.702437
| 300.078555
| 286.611726
| 284.602054
| 281.965197
| 280.666363
| 283.40031
| 281.144675
| 286.665837
| 313.063587
| -4.406058
| -5.026849
| 33.408649
| 12.443311
| 30.216704
| 278.466371
| 285.082645
| 308.286095
| 315.964196
| 48.900286
| 264.187694
| 302.880081
| 68.575656
| 63.814503
| -23.260951
| -31.424344
| 3,339,659,100
| 0.103739
| 172
| 109.038662
| 290.891928
| 8.192339
| 307.276606
| 274.50725
| 8.570522
| 289.570036
| 306.711081
| 272.428991
| 305.977596
| 264.187694
| 285.082645
| 287.549259
| 285.505963
| 281.730737
| 291.324485
| 293.367781
| 296.115179
| 290.013854
| 285.082645
| 280.151437
| 273.130733
| 264.187694
| 305.977596
| 0
| 0.008928
| 34,627,500
| 0
|
MSFT
| 2022-03-01T00:00:00
| 286.984924
| 291.869349
| 284.26052
| 288.395749
| 31,217,800
| 285.247168
| 290.143289
| 290.540112
| 300.83662
| 308.786396
| 308.090367
| 289.321539
| 286.58008
| 286.72416
| 287.116432
| 289.63404
| 290.893858
| 297.170859
| 299.359319
| 298.764793
| 286.552906
| 285.214969
| 287.276932
| 288.551648
| 293.639918
| 300.211849
| 304.285081
| 300.057667
| 290.246095
| 287.971697
| 284.541145
| 281.024914
| 283.286289
| 280.672403
| 285.657724
| 312.210408
| -4.092081
| -4.839895
| 34.065429
| 11.691318
| 29.047517
| 278.466371
| 285.082645
| 305.601311
| 313.279412
| 43.60393
| 264.187694
| 302.880081
| 58.919162
| 64.116216
| -30.586171
| -41.080838
| 3,308,441,300
| 0.059677
| 171
| 109.127129
| 290.143289
| 7.80276
| 305.748808
| 274.53777
| 8.724923
| 289.323835
| 306.77368
| 271.87399
| 305.977596
| 264.187694
| 285.082645
| 288.956887
| 286.851967
| 282.982682
| 292.826172
| 294.931092
| 296.115179
| 290.013854
| 285.082645
| 280.151437
| 273.130733
| 264.187694
| 305.977596
| 1
| -0.040587
| 0
| 31,217,800
|
MSFT
| 2022-03-02T00:00:00
| 292.083466
| 293.328898
| 285.768735
| 287.383882
| 31,873,000
| 285.280249
| 289.757355
| 291.018645
| 300.390175
| 308.384897
| 308.153474
| 289.598798
| 287.680757
| 287.698579
| 287.880591
| 289.856715
| 290.985367
| 296.971354
| 299.167849
| 298.63249
| 286.607936
| 286.457932
| 287.461711
| 288.670368
| 293.296657
| 299.772299
| 303.968113
| 300.085149
| 292.345215
| 291.026512
| 287.523671
| 282.128827
| 283.415858
| 280.437935
| 284.783173
| 311.376774
| -3.392734
| -4.550463
| 34.372432
| 12.153808
| 27.283221
| 278.758296
| 285.082645
| 296.105029
| 303.78313
| 42.45971
| 264.187694
| 300.151717
| 77.565771
| 68.353529
| 10.128324
| -22.434229
| 3,340,314,300
| 0.071926
| 172
| 109.219948
| 289.757355
| 7.484263
| 304.725882
| 274.788828
| 8.753781
| 289.586657
| 307.094219
| 272.079095
| 305.977596
| 264.187694
| 285.082645
| 287.704931
| 283.540513
| 280.096102
| 291.149342
| 295.31376
| 296.115179
| 290.013854
| 285.082645
| 280.151437
| 273.130733
| 264.187694
| 305.977596
| 0
| 0.01728
| 31,873,000
| 0
|
MSFT
| 2022-03-03T00:00:00
| 287.928772
| 294.94406
| 286.109246
| 294.71055
| 27,314,500
| 284.931921
| 288.935506
| 291.011727
| 299.936178
| 307.872562
| 308.175033
| 289.865419
| 287.73036
| 287.740433
| 287.888003
| 289.681447
| 290.750244
| 296.616743
| 298.872084
| 298.420535
| 286.621079
| 286.939481
| 287.28756
| 288.432685
| 292.807975
| 299.23398
| 303.567624
| 300.068532
| 291.975847
| 291.775749
| 289.545552
| 283.237772
| 283.591514
| 280.330578
| 283.993333
| 310.549073
| -3.137577
| -4.267886
| 34.319287
| 12.588959
| 25.345819
| 279.565877
| 285.082645
| 296.105029
| 303.78313
| 45.459962
| 264.187694
| 295.461735
| 75.913048
| 70.799327
| 9.990597
| -24.086952
| 3,312,999,800
| 0.026091
| 171
| 109.297612
| 288.935506
| 6.651867
| 302.239241
| 275.631771
| 8.655914
| 289.428763
| 306.740592
| 272.116935
| 302.880081
| 264.187694
| 283.533888
| 290.3937
| 287.458501
| 282.833537
| 295.018664
| 297.953863
| 293.748678
| 288.099589
| 283.533888
| 278.968186
| 272.467865
| 264.187694
| 302.880081
| 1
| -0.03333
| 0
| 27,314,500
|
MSFT
| 2022-03-04T00:00:00
| 282.032379
| 287.675769
| 279.415049
| 286.342771
| 32,356,500
| 284.847269
| 288.411626
| 290.647388
| 299.220936
| 307.290009
| 308.143638
| 290.099655
| 286.590764
| 286.702605
| 286.987138
| 288.986077
| 290.079639
| 296.044807
| 298.428933
| 298.096017
| 286.57542
| 286.412292
| 286.630119
| 287.741966
| 292.105865
| 298.553975
| 303.049947
| 299.990591
| 288.855773
| 289.704054
| 289.599386
| 283.822877
| 283.606073
| 280.21716
| 283.224777
| 309.705742
| -3.372279
| -4.088764
| 34.89813
| 11.724907
| 29.002903
| 279.565877
| 285.082645
| 295.490882
| 303.78313
| 46.372594
| 264.187694
| 294.94406
| 58.019486
| 70.499435
| -69.177321
| -41.980514
| 3,280,643,300
| 0.05782
| 170
| 109.386491
| 288.411626
| 6.767129
| 301.945884
| 274.877367
| 8.565619
| 288.724346
| 305.855584
| 271.593107
| 302.880081
| 264.187694
| 283.533888
| 289.660692
| 284.377325
| 280.825879
| 293.212139
| 298.495506
| 293.748678
| 288.099589
| 283.533888
| 278.968186
| 272.467865
| 264.187694
| 302.880081
| 1
| -0.076435
| 0
| 32,356,500
|
MSFT
| 2022-03-07T00:00:00
| 271.378113
| 281.867001
| 271.00837
| 280.738322
| 43,157,200
| 283.969629
| 287.127338
| 289.529849
| 298.177837
| 306.520944
| 308.018784
| 290.264368
| 283.548233
| 283.916333
| 284.58575
| 287.385353
| 288.64106
| 295.077485
| 297.71707
| 297.566949
| 286.424203
| 283.963354
| 285.00788
| 286.259714
| 291.01399
| 297.608925
| 302.321917
| 299.804307
| 281.782853
| 283.728043
| 286.004905
| 283.217841
| 283.125703
| 279.899634
| 282.364157
| 308.80627
| -4.367645
| -4.14454
| 36.060628
| 10.700744
| 33.130598
| 279.565877
| 285.082645
| 293.798932
| 303.78313
| 39.528184
| 264.187694
| 294.94406
| 23.378636
| 52.437057
| -147.119253
| -76.621364
| 3,237,486,100
| -0.017256
| 169
| 109.497589
| 287.127338
| 7.442333
| 302.012003
| 272.242672
| 8.977831
| 287.072323
| 305.027986
| 269.116661
| 302.880081
| 264.187694
| 283.533888
| 283.041066
| 278.406363
| 274.780346
| 286.667082
| 291.301786
| 293.748678
| 288.099589
| 283.533888
| 278.968186
| 272.467865
| 264.187694
| 302.880081
| 1
| -0.112907
| 0
| 43,157,200
|
MSFT
| 2022-03-08T00:00:00
| 268.400757
| 276.291734
| 262.708728
| 270.29808
| 48,159,500
| 282.814691
| 285.93644
| 288.187571
| 297.046255
| 305.709205
| 307.830913
| 290.420531
| 280.518738
| 281.09532
| 282.095751
| 285.659481
| 287.084114
| 294.031339
| 296.945588
| 296.989401
| 286.244865
| 281.13265
| 283.224396
| 284.634399
| 289.846261
| 296.605762
| 301.537402
| 299.586759
| 273.218621
| 276.319355
| 280.334918
| 281.597333
| 282.164962
| 279.330476
| 281.392944
| 307.843878
| -5.335226
| -4.382678
| 37.625224
| 9.5893
| 36.035994
| 278.826394
| 284.343162
| 293.798932
| 303.78313
| 33.221505
| 262.708728
| 294.94406
| 17.657732
| 33.018618
| -175.868116
| -82.342268
| 3,189,326,600
| 0.001374
| 168
| 109.619108
| 285.93644
| 8.42545
| 302.787339
| 269.08554
| 9.54578
| 285.294079
| 304.385639
| 266.202519
| 302.880081
| 262.708728
| 282.794405
| 274.751161
| 267.635322
| 263.89253
| 278.493952
| 285.609792
| 293.399642
| 287.534625
| 282.794405
| 278.054185
| 271.305398
| 262.708728
| 302.880081
| 1
| -0.143526
| 0
| 48,159,500
|
MSFT
| 2022-03-09T00:00:00
| 280.709106
| 281.779407
| 273.197583
| 275.785753
| 35,204,500
| 283.615466
| 285.185698
| 287.423849
| 296.010144
| 305.033741
| 307.703707
| 290.611101
| 280.556812
| 281.025099
| 281.882421
| 285.209447
| 286.593729
| 293.508899
| 296.518312
| 296.667019
| 286.189783
| 280.749817
| 282.726555
| 284.059133
| 289.205589
| 295.947865
| 301.000336
| 299.490128
| 270.280026
| 272.651345
| 276.738286
| 280.238667
| 281.203112
| 278.772873
| 280.459403
| 306.87486
| -5.05064
| -4.51627
| 38.061204
| 12.708278
| 32.459804
| 278.826394
| 284.343162
| 293.798932
| 303.78313
| 43.438328
| 262.708728
| 294.94406
| 55.840525
| 32.292298
| -66.482296
| -44.159475
| 3,224,531,100
| 0.008997
| 169
| 109.714697
| 285.185698
| 8.172591
| 301.530879
| 268.840517
| 10.001695
| 284.857415
| 304.860805
| 264.854025
| 302.880081
| 262.708728
| 282.794405
| 269.13374
| 261.975745
| 255.550734
| 275.558751
| 282.716746
| 293.399642
| 287.534625
| 282.794405
| 278.054185
| 271.305398
| 262.708728
| 302.880081
| 0
| -0.068988
| 35,204,500
| 0
|
MSFT
| 2022-03-10T00:00:00
| 277.877716
| 278.860451
| 273.003
| 275.377111
| 30,628,000
| 282.739767
| 283.970535
| 286.364327
| 294.940709
| 304.296703
| 307.534037
| 290.782967
| 280.020993
| 280.452848
| 281.266312
| 284.542926
| 285.923266
| 292.895911
| 296.02777
| 296.294954
| 286.107076
| 279.70659
| 282.030557
| 283.324815
| 288.494513
| 295.233232
| 300.409723
| 299.363427
| 271.347543
| 272.035877
| 274.832318
| 279.023287
| 280.213907
| 278.188118
| 279.528135
| 305.891731
| -4.995982
| -4.612212
| 38.479828
| 11.971335
| 30.72391
| 278.826394
| 284.343162
| 293.427535
| 303.78313
| 46.703444
| 262.708728
| 294.94406
| 47.057024
| 40.185094
| -72.91531
| -52.942976
| 3,193,903,100
| 0.007617
| 168
| 109.796397
| 283.970535
| 7.269505
| 298.509546
| 269.431524
| 9.891886
| 284.192682
| 303.976453
| 264.408911
| 300.151717
| 262.708728
| 281.430223
| 278.562032
| 275.344657
| 269.980207
| 283.926481
| 287.143857
| 291.315172
| 285.848495
| 281.430223
| 277.01195
| 270.721528
| 262.708728
| 300.151717
| 1
| -0.104913
| 30,628,000
| 0
|
MSFT
| 2022-03-11T00:00:00
| 272.506744
| 281.69182
| 271.884013
| 280.18366
| 27,209,300
| 281.062323
| 282.915509
| 285.564198
| 293.750261
| 303.530518
| 307.280806
| 290.929091
| 278.518143
| 279.008101
| 279.918687
| 283.448728
| 284.891226
| 292.096336
| 295.408796
| 295.8239
| 285.971749
| 277.84604
| 280.938767
| 282.258847
| 287.61475
| 294.396655
| 299.716113
| 299.181574
| 272.968001
| 272.177876
| 273.065149
| 277.629532
| 279.101239
| 277.508813
| 278.555134
| 304.875511
| -5.324678
| -4.754705
| 38.34425
| 13.215472
| 28.461715
| 278.826394
| 282.794405
| 294.092664
| 303.78313
| 45.128895
| 262.708728
| 294.94406
| 30.39527
| 44.43094
| -71.230156
| -69.60473
| 3,166,693,800
| 0.01277
| 167
| 109.866594
| 282.915509
| 7.328239
| 297.571988
| 268.25903
| 10.067722
| 283.079735
| 303.215179
| 262.944292
| 295.461735
| 262.708728
| 279.085232
| 276.580389
| 274.300327
| 270.722938
| 280.157778
| 282.43784
| 287.732026
| 282.950087
| 279.085232
| 275.220377
| 269.717872
| 262.708728
| 295.461735
| 1
| -0.135105
| 0
| 27,209,300
|
MSFT
| 2022-03-14T00:00:00
| 268.974762
| 277.69279
| 268.37151
| 272.769437
| 30,660,700
| 278.887674
| 282.040242
| 284.440634
| 292.540247
| 302.745074
| 306.983144
| 291.068099
| 276.609467
| 277.183858
| 278.235006
| 282.132913
| 283.666883
| 291.189608
| 294.713163
| 295.292234
| 285.802625
| 275.648302
| 279.611077
| 280.982737
| 286.643161
| 293.487293
| 298.957577
| 298.963123
| 272.2675
| 271.520019
| 270.786883
| 275.859034
| 277.848454
| 276.702623
| 277.525755
| 303.815594
| -5.803277
| -4.96442
| 38.507321
| 12.289345
| 29.107907
| 278.826394
| 282.794405
| 294.092664
| 303.78313
| 43.293711
| 262.708728
| 294.94406
| 19.438403
| 32.296899
| -94.069489
| -80.561597
| 3,136,033,100
| 0.021623
| 166
| 109.943906
| 282.040242
| 7.902947
| 297.846137
| 266.234347
| 10.244249
| 281.736405
| 302.224903
| 261.247906
| 294.94406
| 262.708728
| 278.826394
| 275.360859
| 269.029898
| 265.553052
| 278.837705
| 285.168667
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 1
| -0.160243
| 0
| 30,660,700
|
MSFT
| 2022-03-15T00:00:00
| 279.395569
| 280.047489
| 271.202966
| 272.779213
| 34,245,100
| 278.128738
| 281.687953
| 283.927708
| 291.596909
| 302.095597
| 306.797637
| 291.257422
| 277.166687
| 277.585987
| 278.413554
| 281.884063
| 283.33832
| 290.727096
| 294.310069
| 294.977448
| 285.738873
| 275.740646
| 279.359203
| 280.594655
| 286.127684
| 292.872832
| 298.411289
| 298.846979
| 273.078323
| 272.864622
| 270.826166
| 274.636644
| 276.842464
| 276.003609
| 276.578797
| 302.757594
| -5.280824
| -5.027701
| 38.216514
| 13.027873
| 26.713073
| 278.826394
| 282.794405
| 296.022506
| 303.78313
| 53.937728
| 262.708728
| 294.94406
| 51.765686
| 33.866453
| -43.996929
| -48.234314
| 3,170,278,200
| 0.045269
| 167
| 110.035821
| 281.687953
| 7.853318
| 297.394589
| 265.981317
| 10.228962
| 281.513468
| 301.971391
| 261.055544
| 294.94406
| 262.708728
| 278.826394
| 271.679687
| 265.666585
| 262.358407
| 274.987864
| 281.000967
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 0
| -0.080934
| 34,245,100
| 0
|
MSFT
| 2022-03-16T00:00:00
| 286.440063
| 286.615195
| 275.552245
| 281.30262
| 37,826,300
| 277.564398
| 281.422324
| 283.556353
| 290.82495
| 301.646595
| 306.650107
| 291.492995
| 279.021362
| 279.195819
| 279.648402
| 282.298245
| 283.576916
| 290.558977
| 294.102963
| 294.808391
| 285.74585
| 277.251796
| 279.811785
| 280.787913
| 285.925455
| 292.460844
| 298.008168
| 298.799045
| 277.447077
| 276.649625
| 273.97816
| 274.374671
| 276.280676
| 275.547039
| 275.79797
| 301.728135
| -4.249361
| -4.872033
| 36.824929
| 16.796404
| 24.540617
| 275.192249
| 282.794405
| 297.015345
| 301.176008
| 49.875409
| 262.708728
| 294.94406
| 73.619021
| 48.27437
| 15.025384
| -26.380979
| 3,208,104,500
| 0.064709
| 168
| 110.14145
| 281.422324
| 7.580066
| 296.582455
| 266.262192
| 9.376199
| 281.982667
| 300.735066
| 263.230269
| 294.94406
| 262.708728
| 278.826394
| 276.882008
| 273.716527
| 268.037485
| 282.56105
| 285.726531
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 0
| -0.012721
| 37,826,300
| 0
|
MSFT
| 2022-03-17T00:00:00
| 287.247711
| 287.627164
| 281.555682
| 285.369837
| 30,816,600
| 277.496292
| 281.214107
| 282.959022
| 290.180612
| 301.118385
| 306.526161
| 291.73309
| 280.666632
| 280.6598
| 280.817526
| 282.748196
| 283.859284
| 290.429124
| 293.922562
| 294.658675
| 285.760794
| 279.012398
| 280.366584
| 281.071864
| 285.785171
| 292.081926
| 297.623963
| 298.756803
| 283.544076
| 281.630498
| 278.529444
| 275.045974
| 276.105044
| 275.324066
| 275.195669
| 300.730919
| -3.32838
| -4.563302
| 35.371501
| 16.790495
| 23.41515
| 275.167946
| 282.794405
| 297.029908
| 301.176008
| 48.666979
| 262.708728
| 294.94406
| 76.124494
| 67.169734
| 41.018878
| -23.875506
| 3,238,921,100
| 0.076457
| 169
| 110.227804
| 281.214107
| 7.344758
| 295.903623
| 266.52459
| 9.394268
| 282.4841
| 301.272636
| 263.695564
| 294.94406
| 262.708728
| 278.826394
| 282.869168
| 279.123141
| 271.806218
| 290.186091
| 293.932118
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 0
| 0.045665
| 30,816,600
| 0
|
MSFT
| 2022-03-18T00:00:00
| 292.316986
| 292.871601
| 284.82494
| 287.393632
| 43,390,600
| 278.524753
| 281.686011
| 282.907411
| 289.882929
| 300.735961
| 306.462892
| 292.006222
| 282.996703
| 282.779288
| 282.586674
| 283.618086
| 284.509877
| 290.503158
| 293.88031
| 294.612305
| 285.82603
| 281.70707
| 281.424001
| 281.791707
| 285.86895
| 291.850311
| 297.342593
| 298.762613
| 290.02663
| 287.352972
| 283.539297
| 276.840334
| 276.377817
| 275.376358
| 274.822298
| 299.786816
| -2.164498
| -4.083541
| 33.223778
| 19.763025
| 21.976637
| 277.790165
| 281.430223
| 296.350236
| 301.176008
| 50.998551
| 262.708728
| 294.94406
| 91.850329
| 80.531281
| 79.886191
| -8.149671
| 3,282,311,700
| 0.162416
| 170
| 110.352729
| 281.686011
| 7.749406
| 297.184822
| 266.187199
| 9.5423
| 283.420565
| 302.505166
| 264.335964
| 294.94406
| 262.708728
| 278.826394
| 285.476852
| 283.326541
| 279.40537
| 289.398023
| 291.548334
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 0
| 0.095356
| 43,390,600
| 0
|
MSFT
| 2022-03-21T00:00:00
| 291.081238
| 292.034784
| 286.936269
| 290.81854
| 28,351,200
| 280.495065
| 282.232347
| 283.091456
| 289.609084
| 300.343664
| 306.368074
| 292.248604
| 284.61361
| 284.288733
| 283.89353
| 284.296555
| 285.015366
| 290.525827
| 293.80665
| 294.542383
| 285.87832
| 283.990067
| 282.318784
| 282.420463
| 285.915943
| 291.596239
| 297.038006
| 298.753409
| 293.896486
| 291.868197
| 287.949751
| 279.317777
| 276.996013
| 275.612638
| 274.644423
| 298.890373
| -1.326536
| -3.53214
| 31.229463
| 18.925729
| 21.045558
| 280.621555
| 279.085232
| 295.456948
| 301.176008
| 52.646132
| 262.708728
| 294.94406
| 88.016808
| 85.330544
| 77.349788
| -11.983192
| 3,253,960,500
| 0.215852
| 169
| 110.433709
| 282.232347
| 8.016324
| 298.264996
| 266.199698
| 9.38315
| 284.150153
| 302.916453
| 265.383854
| 294.94406
| 262.708728
| 278.826394
| 290.004509
| 287.137417
| 281.957848
| 295.184078
| 298.05117
| 287.336521
| 282.630163
| 278.826394
| 275.022625
| 269.607089
| 262.708728
| 294.94406
| 1
| 0.037366
| 28,351,200
| 0
|
MSFT
| 2022-03-22T00:00:00
| 295.848907
| 296.763525
| 290.701755
| 291.703939
| 27,599,700
| 283.23988
| 283.027286
| 283.467759
| 289.427483
| 300.022574
| 306.194353
| 292.500217
| 286.860669
| 286.390583
| 285.732819
| 285.346769
| 285.848716
| 290.734576
| 293.860394
| 294.568254
| 285.97753
| 286.781675
| 283.6156
| 283.401805
| 286.160642
| 291.477956
| 296.829705
| 298.789233
| 296.666764
| 295.426086
| 292.442074
| 282.442789
| 278.016211
| 276.086286
| 274.682713
| 298.059224
| -0.274568
| -2.880626
| 29.305722
| 21.814197
| 20.016685
| 282.567518
| 279.736127
| 293.432395
| 301.176008
| 52.442838
| 262.708728
| 296.763525
| 97.314276
| 92.393804
| 111.867684
| -2.685724
| 3,281,560,200
| 0.252718
| 170
| 110.51455
| 283.027286
| 8.548719
| 300.124724
| 265.929848
| 9.276122
| 285.26432
| 303.816564
| 266.712077
| 296.763525
| 262.708728
| 279.736127
| 290.01743
| 288.000077
| 284.918915
| 293.098591
| 295.115945
| 288.726593
| 283.754593
| 279.736127
| 275.717661
| 269.996455
| 262.708728
| 296.763525
| 0
| 0.087597
| 27,599,700
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.