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.