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
| 2022-03-23T00:00:00
| 291.402313
| 295.041335
| 289.680122
| 292.394787
| 25,715,400
| 284.309201
| 283.962334
| 283.453745
| 289.152485
| 299.726089
| 305.96473
| 292.735595
| 287.768998
| 287.301807
| 286.605049
| 285.897273
| 286.275915
| 290.760761
| 293.795707
| 294.505563
| 286.031508
| 288.265754
| 284.413221
| 284.012156
| 286.238086
| 291.251107
| 296.536794
| 298.778309
| 296.848796
| 296.457167
| 295.373646
| 285.500696
| 279.18865
| 276.672919
| 274.850851
| 297.27505
| 0.198037
| -2.264893
| 27.364648
| 20.704872
| 19.840968
| 282.567518
| 279.736127
| 292.735735
| 301.176008
| 52.244964
| 262.708728
| 296.763525
| 84.257102
| 89.862728
| 86.239648
| -15.742898
| 3,255,844,800
| 0.297023
| 169
| 110.588004
| 283.962334
| 8.380935
| 300.724203
| 267.200464
| 9.085691
| 285.848891
| 304.020273
| 267.677509
| 296.763525
| 262.708728
| 279.736127
| 294.438063
| 292.1126
| 288.376292
| 298.17437
| 300.499833
| 288.726593
| 283.754593
| 279.736127
| 275.717661
| 269.996455
| 262.708728
| 296.763525
| 1
| 0.030107
| 0
| 25,715,400
|
MSFT
| 2022-03-24T00:00:00
| 295.887878
| 295.985184
| 290.263967
| 291.06183
| 24,484,500
| 286.110217
| 284.424992
| 283.632778
| 288.95341
| 299.448243
| 305.7095
| 292.988467
| 289.392774
| 288.862911
| 288.033176
| 286.80551
| 287.015297
| 290.961825
| 293.850764
| 294.532935
| 286.129582
| 290.370968
| 285.548988
| 284.968627
| 286.502219
| 291.150101
| 296.337252
| 298.809675
| 296.878127
| 297.012221
| 297.396519
| 288.613587
| 280.542438
| 277.412868
| 275.17807
| 296.555115
| 0.923879
| -1.627139
| 25.703768
| 20.501494
| 18.881923
| 282.567518
| 279.736127
| 291.961356
| 301.176008
| 59.121207
| 262.708728
| 296.763525
| 97.428712
| 93.00003
| 100.010502
| -2.571288
| 3,280,329,300
| 0.265177
| 170
| 110.659619
| 284.424992
| 8.782031
| 301.989054
| 266.860931
| 8.886226
| 286.804985
| 304.577438
| 269.032532
| 296.763525
| 262.708728
| 279.736127
| 292.041257
| 289.041179
| 286.680044
| 294.402392
| 297.40247
| 288.726593
| 283.754593
| 279.736127
| 275.717661
| 269.996455
| 262.708728
| 296.763525
| 0
| 0.080802
| 24,484,500
| 0
|
MSFT
| 2022-03-25T00:00:00
| 295.479187
| 297.250045
| 291.207753
| 296.987347
| 22,566,500
| 288.407462
| 284.734892
| 284.13679
| 288.682271
| 299.051923
| 305.47199
| 293.221642
| 290.610057
| 290.06587
| 289.178716
| 287.594026
| 287.666366
| 291.138976
| 293.893618
| 294.551673
| 286.222612
| 292.074417
| 286.601768
| 285.87989
| 286.758132
| 291.045652
| 296.134671
| 298.834458
| 296.70566
| 296.983345
| 298.303064
| 291.451368
| 281.988828
| 278.24268
| 275.633584
| 295.894468
| 1.449427
| -1.011826
| 24.35598
| 20.524005
| 17.897963
| 284.226506
| 279.979387
| 291.961356
| 301.176008
| 68.339935
| 262.708728
| 297.250045
| 94.873217
| 92.186343
| 97.462662
| -5.126783
| 3,257,762,800
| 0.238799
| 169
| 110.72543
| 284.734892
| 9.067145
| 302.869181
| 266.600603
| 8.530389
| 287.6311
| 304.691878
| 270.570321
| 297.250045
| 262.708728
| 279.979387
| 294.045676
| 292.106169
| 288.324459
| 297.827386
| 299.766893
| 289.098295
| 284.055262
| 279.979387
| 275.903512
| 270.10057
| 262.708728
| 297.250045
| 1
| 0.023743
| 0
| 22,566,500
|
MSFT
| 2022-03-28T00:00:00
| 302.309601
| 302.406877
| 296.111597
| 296.111597
| 29,578,200
| 291.740945
| 285.31431
| 285.022993
| 288.809323
| 298.746029
| 305.266342
| 293.485824
| 292.949966
| 292.292003
| 291.198852
| 288.931805
| 288.792768
| 291.57704
| 294.115091
| 294.705295
| 286.382682
| 294.602079
| 288.27555
| 287.277798
| 287.292537
| 291.131381
| 296.07205
| 298.924886
| 298.650573
| 298.552049
| 299.867789
| 294.484657
| 283.666597
| 279.249022
| 276.260845
| 295.313681
| 2.38954
| -0.331553
| 23.842067
| 23.783291
| 16.815969
| 288.979561
| 282.557803
| 291.779197
| 301.176008
| 74.37395
| 268.37151
| 302.406877
| 99.714192
| 97.338707
| 132.449548
| -0.285808
| 3,287,341,000
| 0.237538
| 170
| 110.814805
| 285.31431
| 9.809685
| 304.93368
| 265.69494
| 8.05501
| 289.029052
| 305.139071
| 272.919033
| 302.406877
| 262.708728
| 282.557803
| 294.645662
| 292.041278
| 288.60337
| 298.083571
| 300.687954
| 293.038114
| 287.242184
| 282.557803
| 277.873421
| 271.204132
| 262.708728
| 302.406877
| 0
| 0.074838
| 29,578,200
| 0
|
MSFT
| 2022-03-29T00:00:00
| 306.892426
| 307.291357
| 300.704161
| 305.432933
| 30,393,400
| 294.490631
| 286.309685
| 286.100685
| 288.923165
| 298.525449
| 305.09809
| 293.763247
| 295.738458
| 294.946625
| 293.613248
| 290.564589
| 290.18505
| 292.177643
| 294.451337
| 294.946624
| 286.586759
| 297.356893
| 290.330608
| 288.960062
| 288.001678
| 291.34576
| 296.10425
| 299.058285
| 302.774777
| 301.718364
| 302.393048
| 297.836303
| 285.618766
| 280.479233
| 277.064044
| 294.821493
| 3.464446
| 0.427647
| 23.965904
| 26.719494
| 15.835679
| 294.42352
| 285.000043
| 290.267464
| 301.176008
| 71.172241
| 268.37151
| 307.291357
| 98.974992
| 97.854134
| 149.110027
| -1.025008
| 3,317,734,400
| 0.293295
| 171
| 110.908752
| 286.309685
| 10.933717
| 308.177119
| 264.442251
| 7.569906
| 290.730326
| 305.870137
| 275.590514
| 307.291357
| 262.708728
| 285.000043
| 300.276025
| 298.145173
| 293.980745
| 304.440453
| 306.571304
| 296.769857
| 290.260793
| 285.000043
| 279.739293
| 272.249411
| 262.708728
| 307.291357
| 0
| 0.11815
| 30,393,400
| 0
|
MSFT
| 2022-03-30T00:00:00
| 305.384216
| 307.417802
| 303.165789
| 305.286941
| 28,163,600
| 296.385046
| 286.974722
| 287.407999
| 289.153462
| 298.162544
| 304.891108
| 294.04053
| 297.667609
| 296.844369
| 295.424166
| 291.911828
| 291.354216
| 292.695548
| 294.739044
| 295.153309
| 286.773798
| 299.337545
| 292.14723
| 290.443411
| 288.64721
| 291.526254
| 296.109915
| 299.173916
| 306.414949
| 305.027734
| 304.903148
| 301.11607
| 287.71537
| 281.855433
| 277.99086
| 294.404543
| 4.146815
| 1.171481
| 24.095906
| 25.7947
| 15.218947
| 296.121371
| 285.063265
| 288.428953
| 301.176008
| 72.728552
| 268.37151
| 307.417802
| 94.791859
| 97.827014
| 132.223596
| -5.208141
| 3,289,570,800
| 0.263413
| 170
| 110.995057
| 286.974722
| 11.682269
| 310.339261
| 263.610184
| 7.323185
| 292.125934
| 306.772304
| 277.479565
| 307.417802
| 262.708728
| 285.063265
| 304.962648
| 302.633938
| 298.375451
| 309.221135
| 311.549844
| 296.866461
| 290.338936
| 285.063265
| 279.787595
| 272.27647
| 262.708728
| 307.417802
| 1
| 0.054592
| 28,163,600
| 0
|
MSFT
| 2022-03-31T00:00:00
| 299.98407
| 306.629642
| 299.575429
| 305.423108
| 33,422,100
| 297.658682
| 287.577487
| 287.941974
| 289.262551
| 297.76829
| 304.633808
| 294.295552
| 298.130901
| 297.415224
| 296.12569
| 292.645668
| 292.018051
| 292.981373
| 294.877071
| 295.248968
| 286.905244
| 299.991913
| 293.386216
| 291.410801
| 289.071939
| 291.574188
| 296.012746
| 299.233056
| 306.831936
| 305.921968
| 305.749712
| 303.609289
| 289.713965
| 283.249836
| 278.956303
| 294.033893
| 4.203396
| 1.777864
| 23.502466
| 24.116613
| 17.539979
| 297.177035
| 285.063265
| 286.67658
| 301.176008
| 72.693503
| 268.37151
| 307.417802
| 80.961746
| 91.576199
| 97.675699
| -19.038254
| 3,256,148,700
| 0.239971
| 169
| 111.094535
| 287.577487
| 12.039626
| 311.656739
| 263.498235
| 7.1265
| 292.874328
| 307.127327
| 278.621329
| 307.417802
| 262.708728
| 285.063265
| 305.322602
| 303.227403
| 301.070589
| 307.479416
| 309.574616
| 296.866461
| 290.338936
| 285.063265
| 279.787595
| 272.27647
| 262.708728
| 307.417802
| 1
| -0.000024
| 0
| 33,422,100
|
MSFT
| 2022-04-01T00:00:00
| 301.064209
| 301.755027
| 297.288983
| 301.015541
| 27,110,500
| 298.533405
| 288.529079
| 288.413295
| 289.426839
| 297.531626
| 304.378295
| 294.538948
| 298.717563
| 298.078676
| 296.885462
| 293.41099
| 292.713909
| 293.298347
| 295.03989
| 295.364121
| 287.046129
| 300.6111
| 294.670666
| 292.420203
| 289.534749
| 291.660923
| 295.942061
| 299.300406
| 305.037483
| 305.257441
| 305.640093
| 305.388488
| 291.633462
| 284.657328
| 279.954079
| 293.706444
| 4.28599
| 2.279489
| 22.523871
| 23.092351
| 18.969401
| 298.548962
| 285.063265
| 282.45368
| 299.249333
| 77.6213
| 271.202966
| 307.417802
| 82.455828
| 86.069811
| 76.340902
| -17.544172
| 3,283,259,200
| 0.289816
| 170
| 111.17561
| 288.529079
| 12.326976
| 313.18303
| 263.875128
| 6.779697
| 293.654317
| 307.213711
| 280.094923
| 307.417802
| 262.708728
| 285.063265
| 302.063047
| 297.496452
| 295.008833
| 304.550665
| 309.11726
| 296.866461
| 290.338936
| 285.063265
| 279.787595
| 272.27647
| 262.708728
| 307.417802
| 0
| 0.05328
| 27,110,500
| 0
|
MSFT
| 2022-04-04T00:00:00
| 306.464233
| 306.600437
| 301.34627
| 301.716013
| 24,289,600
| 300.071704
| 290.283385
| 289.043014
| 289.807295
| 297.285269
| 304.186862
| 294.816455
| 300.266897
| 299.603322
| 298.359119
| 294.597648
| 293.771627
| 293.814656
| 295.340531
| 295.583926
| 287.239344
| 302.053068
| 296.378776
| 293.808737
| 290.202883
| 291.895992
| 295.983367
| 299.419065
| 304.281608
| 304.989224
| 305.992387
| 306.871348
| 293.597355
| 286.159501
| 281.028537
| 293.43484
| 4.732627
| 2.770117
| 22.295059
| 26.54939
| 17.951576
| 298.548962
| 285.063265
| 281.774508
| 299.249333
| 75.504021
| 275.552245
| 307.417802
| 97.007525
| 86.808366
| 95.683759
| -2.992475
| 3,307,548,800
| 0.400682
| 171
| 111.250255
| 290.283385
| 12.254096
| 314.791577
| 265.775193
| 6.384233
| 294.874309
| 307.642775
| 282.105843
| 307.417802
| 262.708728
| 285.063265
| 300.036073
| 298.317119
| 295.570028
| 302.783163
| 304.502118
| 296.866461
| 290.338936
| 285.063265
| 279.787595
| 272.27647
| 262.708728
| 307.417802
| 0
| 0.098588
| 24,289,600
| 0
|
MSFT
| 2022-04-05T00:00:00
| 302.484741
| 306.366982
| 301.502007
| 304.810184
| 23,156,700
| 300.735287
| 291.987584
| 289.663007
| 290.101559
| 297.112082
| 304.005548
| 295.058587
| 300.710466
| 300.127217
| 298.99383
| 295.314657
| 294.441866
| 294.154659
| 295.528536
| 295.720575
| 287.39104
| 302.491802
| 297.54081
| 294.842716
| 290.700037
| 292.03282
| 295.949662
| 299.495367
| 303.715878
| 304.331525
| 305.958503
| 307.740783
| 295.45468
| 287.652403
| 282.114842
| 293.195768
| 4.711172
| 3.158328
| 22.082591
| 25.242042
| 17.067603
| 298.840884
| 285.063265
| 281.774508
| 299.249333
| 66.043894
| 281.555682
| 307.417802
| 80.925536
| 86.796296
| 78.227956
| -19.074464
| 3,284,392,100
| 0.40743
| 170
| 111.319916
| 291.987584
| 11.390283
| 314.76815
| 269.207018
| 5.948467
| 295.599112
| 307.496046
| 283.702178
| 307.417802
| 268.37151
| 287.894656
| 304.803647
| 303.006857
| 299.54948
| 308.261024
| 310.057814
| 298.202877
| 292.502118
| 287.894656
| 283.287193
| 276.727416
| 268.37151
| 307.417802
| 1
| 0.036834
| 0
| 23,156,700
|
MSFT
| 2022-04-06T00:00:00
| 291.412048
| 298.709512
| 288.697384
| 296.948393
| 40,110,400
| 300.736261
| 292.522731
| 289.63615
| 290.327397
| 296.8055
| 303.69771
| 295.231426
| 298.850782
| 298.542641
| 297.827402
| 294.959874
| 294.208803
| 294.047106
| 295.420208
| 295.635258
| 287.43105
| 300.796668
| 297.485997
| 294.977258
| 290.751429
| 291.882819
| 295.700285
| 299.459083
| 300.171196
| 300.947898
| 303.334477
| 307.335293
| 296.867008
| 288.924652
| 283.084107
| 292.940875
| 3.757382
| 3.278138
| 21.208088
| 22.000456
| 26.802438
| 298.057593
| 285.063265
| 281.774508
| 299.249333
| 53.454879
| 284.82494
| 307.417802
| 29.155706
| 69.029589
| 6.841206
| -70.844294
| 3,244,281,700
| 0.329424
| 169
| 111.433475
| 292.522731
| 11.079692
| 314.682115
| 270.363347
| 6.499601
| 295.200344
| 308.199546
| 282.201142
| 307.417802
| 268.37151
| 287.894656
| 303.451243
| 300.535504
| 298.586268
| 305.40048
| 308.316219
| 298.202877
| 292.502118
| 287.894656
| 283.287193
| 276.727416
| 268.37151
| 307.417802
| 1
| -0.01615
| 0
| 40,110,400
|
MSFT
| 2022-04-07T00:00:00
| 293.231567
| 295.449995
| 288.347142
| 288.648768
| 31,411,200
| 300.47063
| 293.290424
| 289.848262
| 290.429995
| 296.573539
| 303.366487
| 295.414522
| 297.726939
| 297.576991
| 297.120351
| 294.802755
| 294.133631
| 294.015124
| 295.362612
| 295.58766
| 287.488766
| 299.432178
| 297.553505
| 295.253829
| 290.865318
| 291.788768
| 295.493035
| 299.439184
| 295.696332
| 297.016237
| 299.657732
| 306.160675
| 297.962719
| 290.017251
| 283.953137
| 292.676698
| 3.112438
| 3.244998
| 20.442078
| 20.53723
| 25.347793
| 297.882472
| 285.063265
| 281.920471
| 299.249333
| 50.802015
| 286.936269
| 307.417802
| 30.736461
| 46.939234
| -2.306344
| -69.263539
| 3,275,692,900
| 0.314738
| 170
| 111.523204
| 293.290424
| 10.529834
| 314.350092
| 272.230755
| 6.432186
| 295.012841
| 307.877214
| 282.148469
| 307.417802
| 268.37151
| 287.894656
| 292.939648
| 287.169784
| 282.92752
| 297.181912
| 302.951776
| 298.202877
| 292.502118
| 287.894656
| 283.287193
| 276.727416
| 268.37151
| 307.417802
| 0
| 0.038629
| 31,411,200
| 0
|
MSFT
| 2022-04-08T00:00:00
| 288.950378
| 292.988302
| 288.279009
| 292.326673
| 24,361,900
| 299.817749
| 294.112605
| 290.124982
| 290.386185
| 296.188951
| 302.998752
| 295.569345
| 295.971627
| 296.008516
| 295.863432
| 294.270721
| 293.73492
| 293.816506
| 295.193869
| 295.456229
| 287.50331
| 297.337587
| 297.140167
| 295.184761
| 290.807294
| 291.588159
| 295.207568
| 299.374864
| 290.628045
| 292.611132
| 295.448819
| 304.118861
| 298.691121
| 290.87509
| 284.678963
| 292.386646
| 2.230151
| 3.042029
| 19.740343
| 19.560358
| 24.207538
| 297.848406
| 285.063265
| 282.324261
| 299.249333
| 48.226151
| 288.279009
| 307.417802
| 3.507897
| 21.133355
| -23.197
| -96.492103
| 3,251,331,000
| 0.326843
| 169
| 111.591096
| 294.112605
| 9.403319
| 312.919244
| 275.305967
| 6.401603
| 294.435464
| 307.238671
| 281.632257
| 307.417802
| 268.37151
| 287.894656
| 292.342902
| 289.235808
| 285.240048
| 296.338661
| 299.445755
| 298.202877
| 292.502118
| 287.894656
| 283.287193
| 276.727416
| 268.37151
| 307.417802
| 1
| -0.014728
| 0
| 24,361,900
|
MSFT
| 2022-04-11T00:00:00
| 277.556549
| 284.708038
| 277.303561
| 283.910205
| 34,569,300
| 297.342444
| 294.541695
| 290.372119
| 289.950984
| 295.575931
| 302.483738
| 295.675276
| 292.288612
| 292.653613
| 293.046988
| 292.751251
| 292.49043
| 293.178861
| 294.729729
| 295.10178
| 287.404337
| 293.290096
| 295.5634
| 294.217958
| 290.304171
| 291.097832
| 294.703762
| 299.195632
| 283.844957
| 286.241779
| 289.780255
| 300.609365
| 298.80038
| 291.343531
| 285.149337
| 292.026928
| 0.604577
| 2.554538
| 20.403617
| 17.457368
| 31.736455
| 292.360682
| 285.063265
| 282.324261
| 299.249333
| 36.285394
| 277.303561
| 307.417802
| 0.840095
| 11.694818
| -95.102372
| -99.159905
| 3,216,761,700
| 0.315551
| 168
| 111.681163
| 294.541695
| 8.330462
| 311.202619
| 277.880771
| 6.800535
| 292.827948
| 306.429019
| 279.226878
| 307.417802
| 271.202966
| 289.310384
| 290.072563
| 287.156824
| 285.36327
| 291.866117
| 294.781857
| 298.871101
| 293.583735
| 289.310384
| 285.037033
| 278.952941
| 271.202966
| 307.417802
| 1
| -0.060274
| 0
| 34,569,300
|
MSFT
| 2022-04-12T00:00:00
| 274.443024
| 282.888615
| 272.915414
| 281.429122
| 30,966,700
| 294.097504
| 294.294067
| 290.61381
| 289.40069
| 294.902107
| 301.935356
| 295.747743
| 288.719494
| 289.342597
| 290.18484
| 291.086867
| 291.102168
| 292.444122
| 294.195868
| 294.692695
| 287.275369
| 289.126565
| 293.649241
| 292.992643
| 289.696016
| 290.541703
| 294.1485
| 298.984366
| 276.909188
| 279.273232
| 283.149145
| 296.033786
| 298.292518
| 291.439296
| 285.365129
| 291.591673
| -0.924284
| 1.858774
| 21.432447
| 15.882674
| 32.842598
| 289.772528
| 285.063265
| 282.324261
| 299.249333
| 37.025505
| 272.915414
| 307.417802
| 4.427547
| 2.92518
| -109.337812
| -95.572453
| 3,185,795,000
| 0.232577
| 167
| 111.760247
| 294.294067
| 8.861093
| 312.016253
| 276.571882
| 7.072279
| 291.077003
| 305.221562
| 276.932445
| 307.417802
| 272.915414
| 290.166608
| 279.856049
| 275.004061
| 272.451572
| 282.408538
| 287.260527
| 299.275239
| 294.23789
| 290.166608
| 286.095326
| 280.298925
| 272.915414
| 307.417802
| 1
| -0.098915
| 0
| 30,966,700
|
MSFT
| 2022-04-13T00:00:00
| 279.852844
| 280.786911
| 273.703508
| 275.094914
| 21,907,200
| 291.544366
| 293.964706
| 290.579559
| 289.001704
| 294.199949
| 301.420195
| 295.834297
| 286.946164
| 287.617187
| 288.595302
| 290.065592
| 290.236835
| 291.950347
| 293.81842
| 294.398837
| 287.201513
| 286.536627
| 292.273886
| 292.164876
| 289.32159
| 290.14567
| 293.711222
| 298.826207
| 273.166283
| 275.15088
| 277.971179
| 291.396797
| 297.429249
| 291.318275
| 285.4271
| 291.108352
| -1.680023
| 1.151015
| 22.38779
| 14.857594
| 30.722912
| 289.757926
| 287.894656
| 281.584778
| 298.50985
| 37.90366
| 272.915414
| 307.417802
| 20.107101
| 8.458248
| -92.888783
| -79.892899
| 3,207,702,200
| 0.203734
| 168
| 111.818007
| 293.964706
| 9.280864
| 312.526435
| 275.402978
| 7.169578
| 290.008036
| 304.347192
| 275.668879
| 307.417802
| 272.915414
| 290.166608
| 276.749018
| 270.60942
| 266.775817
| 280.582621
| 286.722218
| 299.275239
| 294.23789
| 290.166608
| 286.095326
| 280.298925
| 272.915414
| 307.417802
| 0
| -0.031458
| 21,907,200
| 0
|
MSFT
| 2022-04-14T00:00:00
| 272.273193
| 280.524202
| 271.776986
| 280.310142
| 28,221,600
| 288.773279
| 293.215981
| 290.355378
| 288.359853
| 293.412266
| 300.811372
| 295.88537
| 284.01157
| 284.82737
| 286.084209
| 288.448101
| 288.855016
| 291.178694
| 293.251441
| 293.960705
| 287.052972
| 283.032778
| 290.208028
| 290.756694
| 288.66557
| 289.56865
| 293.134054
| 298.591769
| 270.658648
| 271.969283
| 273.566546
| 286.403971
| 296.111839
| 290.892593
| 285.287322
| 290.552555
| -2.857626
| 0.349287
| 23.46033
| 13.683149
| 30.035322
| 289.188712
| 287.894656
| 281.584778
| 298.50985
| 34.203181
| 271.776986
| 307.417802
| 1.392244
| 8.642298
| -102.884627
| -98.607756
| 3,179,480,600
| 0.114983
| 167
| 111.889004
| 293.215981
| 10.38913
| 313.99424
| 272.437721
| 7.362787
| 288.319003
| 303.044577
| 273.593429
| 307.417802
| 271.776986
| 289.597394
| 278.114421
| 275.441931
| 271.031018
| 282.525334
| 285.197824
| 299.00657
| 293.80301
| 289.597394
| 285.391778
| 279.404121
| 271.776986
| 307.417802
| 1
| -0.073625
| 0
| 28,221,600
|
MSFT
| 2022-04-18T00:00:00
| 272.944641
| 274.832254
| 270.823518
| 271.378133
| 20,778,000
| 285.961322
| 292.247363
| 290.372894
| 287.968546
| 292.624472
| 300.241112
| 295.936415
| 281.798184
| 282.666874
| 284.062737
| 287.038696
| 287.631141
| 290.463633
| 292.717051
| 293.544546
| 286.912591
| 280.154843
| 288.277424
| 289.417407
| 288.061052
| 289.030028
| 292.582238
| 298.363503
| 269.91915
| 270.191757
| 270.530388
| 281.600351
| 294.495113
| 290.251652
| 284.990487
| 289.934886
| -3.69412
| -0.459395
| 24.549187
| 13.169375
| 29.800626
| 288.59525
| 287.894656
| 281.584778
| 298.50985
| 28.181109
| 270.823518
| 307.417802
| 5.796323
| 9.098556
| -104.587424
| -94.203677
| 3,200,258,600
| 0.054678
| 168
| 111.941453
| 292.247363
| 11.337179
| 314.921721
| 269.573005
| 7.15429
| 286.854778
| 301.163359
| 272.546197
| 307.417802
| 270.823518
| 289.12066
| 274.858127
| 269.192052
| 266.110911
| 277.939268
| 283.605343
| 298.781551
| 293.438786
| 289.12066
| 284.802535
| 278.654695
| 270.823518
| 307.417802
| 0
| -0.00931
| 20,778,000
| 0
|
MSFT
| 2022-04-19T00:00:00
| 277.59552
| 278.442051
| 270.891598
| 271.835405
| 22,297,700
| 283.074451
| 291.573077
| 290.717725
| 287.579179
| 291.93274
| 299.738237
| 295.981452
| 280.957651
| 281.74481
| 283.06778
| 286.180225
| 286.859171
| 289.959001
| 292.319116
| 293.228723
| 286.819884
| 278.633789
| 286.88201
| 288.434532
| 287.654267
| 288.63453
| 292.13381
| 298.181006
| 271.309933
| 270.792195
| 269.422476
| 277.695998
| 292.789694
| 289.538912
| 284.619763
| 289.283095
| -3.936385
| -1.154793
| 24.786311
| 15.620874
| 27.691591
| 284.766515
| 287.894656
| 280.810399
| 298.50985
| 28.253667
| 270.823518
| 307.417802
| 18.505627
| 8.564731
| -83.132354
| -81.494373
| 3,222,556,300
| 0.054465
| 169
| 111.999326
| 291.573077
| 11.801704
| 315.176486
| 267.969669
| 7.223094
| 285.972944
| 300.419133
| 271.526755
| 307.417802
| 270.823518
| 289.12066
| 272.866805
| 270.901355
| 268.858069
| 274.910091
| 276.875541
| 298.781551
| 293.438786
| 289.12066
| 284.802535
| 278.654695
| 270.823518
| 307.417802
| 0
| 0.045726
| 22,297,700
| 0
|
MSFT
| 2022-04-20T00:00:00
| 278.626892
| 281.876722
| 277.663636
| 281.584806
| 22,906,700
| 280.688666
| 290.711977
| 290.686978
| 287.307343
| 291.293599
| 299.243442
| 296.031597
| 280.491499
| 281.177915
| 282.384567
| 285.493559
| 286.225918
| 289.514604
| 291.958795
| 292.939578
| 286.738361
| 277.825141
| 285.64904
| 287.504468
| 287.303197
| 288.284376
| 291.715764
| 298.008324
| 273.924092
| 273.10625
| 270.201348
| 274.74826
| 291.079422
| 288.806049
| 284.220071
| 288.610122
| -3.99906
| -1.723646
| 24.329578
| 18.297172
| 26.544468
| 283.136757
| 289.12066
| 280.810399
| 298.50985
| 29.997135
| 270.823518
| 306.629642
| 21.793405
| 15.365118
| -59.669696
| -78.206595
| 3,245,463,000
| -0.003088
| 170
| 112.059106
| 290.711977
| 12.09788
| 314.907737
| 266.516216
| 7.225179
| 285.27332
| 299.723679
| 270.822961
| 307.417802
| 270.823518
| 289.12066
| 275.643056
| 272.844062
| 268.092604
| 280.394514
| 283.193509
| 298.781551
| 293.438786
| 289.12066
| 284.802535
| 278.654695
| 270.823518
| 307.417802
| 0
| 0.092553
| 0
| 22,906,700
|
MSFT
| 2022-04-21T00:00:00
| 273.226776
| 285.379477
| 272.49703
| 280.786938
| 29,454,600
| 278.870139
| 289.8032
| 290.158446
| 286.857399
| 290.602782
| 298.774558
| 296.043762
| 279.038555
| 279.732254
| 280.975676
| 284.378396
| 285.225984
| 288.875866
| 291.465847
| 292.549226
| 286.603918
| 276.468434
| 283.983783
| 286.161376
| 286.751018
| 287.808933
| 291.200582
| 297.78141
| 275.20517
| 274.251667
| 271.094276
| 272.23934
| 289.259095
| 287.994139
| 283.759798
| 287.902619
| -4.433369
| -2.265591
| 24.530306
| 16.131669
| 28.149474
| 281.90591
| 289.12066
| 280.810399
| 297.941811
| 29.997148
| 270.823518
| 306.600437
| 6.717341
| 15.672125
| -67.024944
| -93.282659
| 3,216,008,400
| -0.033828
| 169
| 112.133423
| 289.8032
| 12.710447
| 315.224093
| 264.382307
| 7.641482
| 284.12603
| 299.408993
| 268.843067
| 307.417802
| 270.823518
| 289.12066
| 279.389084
| 276.901445
| 275.175998
| 281.114531
| 283.602169
| 298.781551
| 293.438786
| 289.12066
| 284.802535
| 278.654695
| 270.823518
| 307.417802
| 1
| 0.032127
| 0
| 29,454,600
|
MSFT
| 2022-04-22T00:00:00
| 266.629883
| 275.552262
| 265.997442
| 274.07329
| 29,405,800
| 276.20997
| 288.3403
| 289.333733
| 286.146378
| 289.898319
| 298.172222
| 296.035083
| 276.55682
| 277.350005
| 278.768631
| 282.764895
| 283.795515
| 288.003475
| 290.812269
| 292.035971
| 286.405171
| 274.242933
| 281.776801
| 284.351486
| 285.957782
| 287.178067
| 290.564054
| 297.488735
| 273.002419
| 272.86596
| 270.5085
| 269.804234
| 287.180704
| 287.028659
| 283.190464
| 287.142234
| -5.249365
| -2.862346
| 25.376632
| 14.738404
| 31.593386
| 275.688459
| 286.707622
| 278.993327
| 296.111489
| 26.219536
| 265.997442
| 306.600437
| 1.557621
| 10.022789
| -96.741331
| -98.442379
| 3,186,602,600
| -0.122102
| 168
| 112.204512
| 288.3403
| 13.624149
| 315.588598
| 261.092002
| 8.004966
| 282.45973
| 298.469662
| 266.449799
| 307.417802
| 265.997442
| 286.707622
| 277.034427
| 268.689378
| 264.151981
| 281.571825
| 289.916874
| 297.642597
| 291.595224
| 286.707622
| 281.820019
| 274.861399
| 265.997442
| 307.417802
| 1
| -0.019697
| 0
| 29,405,800
|
MSFT
| 2022-04-25T00:00:00
| 273.139191
| 273.518643
| 263.457877
| 265.909844
| 35,678,900
| 274.628851
| 287.2233
| 288.566621
| 285.737016
| 289.44416
| 297.693626
| 296.056436
| 275.873294
| 276.584402
| 277.902563
| 281.889831
| 282.975798
| 287.420561
| 290.347188
| 291.661778
| 286.273171
| 273.68461
| 280.329076
| 283.105752
| 285.447696
| 286.737038
| 290.06835
| 297.260915
| 271.058298
| 271.709125
| 270.193444
| 268.069871
| 285.090684
| 286.055289
| 282.61461
| 286.365222
| -5.309595
| -3.351796
| 26.392701
| 13.423721
| 31.026859
| 274.418677
| 285.43784
| 278.981176
| 295.451231
| 27.332905
| 263.457877
| 306.366982
| 22.562375
| 10.279113
| -85.084681
| -77.437625
| 3,222,281,500
| -0.077663
| 169
| 112.294311
| 287.2233
| 13.920616
| 315.064533
| 259.382068
| 8.328147
| 281.57206
| 298.228354
| 264.915766
| 307.417802
| 263.457877
| 285.43784
| 269.393196
| 263.234129
| 259.838375
| 272.788949
| 278.948016
| 297.04326
| 290.625111
| 285.43784
| 280.250569
| 272.865301
| 263.457877
| 307.417802
| 0
| 0.036091
| 35,678,900
| 0
|
MSFT
| 2022-04-26T00:00:00
| 262.922729
| 270.842894
| 262.708669
| 270.006132
| 46,518,400
| 273.165469
| 285.253957
| 287.440281
| 285.265869
| 288.886149
| 297.117818
| 296.029705
| 273.283181
| 274.100462
| 275.597973
| 280.165549
| 281.433254
| 286.459862
| 289.625491
| 291.092688
| 286.040829
| 271.556224
| 278.014736
| 281.133145
| 284.553018
| 286.039105
| 289.379818
| 296.931227
| 267.23773
| 268.619521
| 268.564677
| 266.13894
| 282.746758
| 284.905298
| 281.940061
| 285.540673
| -6.111265
| -3.903689
| 27.404523
| 12.207897
| 28.867239
| 274.044073
| 285.063236
| 279.610194
| 294.091887
| 25.195206
| 262.708669
| 298.709512
| 0.594597
| 8.238198
| -97.028348
| -99.405403
| 3,175,763,100
| -0.19972
| 168
| 112.403814
| 285.253957
| 14.449991
| 314.153939
| 256.353974
| 8.718739
| 279.795933
| 297.233412
| 262.358454
| 307.417802
| 262.708669
| 285.063236
| 270.03857
| 266.558498
| 259.977805
| 276.619264
| 280.099336
| 296.866447
| 290.338913
| 285.063236
| 279.787558
| 272.276424
| 262.708669
| 307.417802
| 1
| -0.01639
| 0
| 46,518,400
|
MSFT
| 2022-04-27T00:00:00
| 275.571747
| 283.112461
| 271.621388
| 274.481997
| 63,477,700
| 273.278342
| 283.687923
| 286.629194
| 285.048477
| 288.49472
| 296.674229
| 296.048516
| 273.740895
| 274.367968
| 275.593938
| 279.747931
| 280.982369
| 286.032877
| 289.255656
| 290.785342
| 285.936659
| 271.993729
| 277.092621
| 280.220181
| 284.172856
| 285.688726
| 288.953163
| 296.727665
| 267.654111
| 268.25668
| 268.641973
| 265.223642
| 280.581909
| 283.847607
| 281.317179
| 284.73021
| -5.66067
| -4.255086
| 26.151922
| 19.920604
| 24.282625
| 274.044073
| 285.063236
| 279.853393
| 289.659357
| 40.260876
| 262.708669
| 295.449995
| 39.286978
| 20.81465
| -37.911017
| -60.713022
| 3,239,240,800
| -0.264323
| 169
| 112.565518
| 283.687923
| 13.656915
| 311.001753
| 256.374093
| 9.176052
| 279.39363
| 297.745733
| 261.041526
| 307.417802
| 262.708669
| 285.063236
| 265.491431
| 260.139968
| 257.357206
| 268.274192
| 273.625655
| 296.866447
| 290.338913
| 285.063236
| 279.787558
| 272.276424
| 262.708669
| 307.417802
| 0
| 0.03882
| 63,477,700
| 0
|
MSFT
| 2022-04-28T00:00:00
| 281.808624
| 283.122174
| 273.85924
| 277.488523
| 33,646,600
| 273.47392
| 282.509143
| 286.245447
| 284.849596
| 288.183472
| 296.355929
| 296.091111
| 275.35444
| 275.720815
| 276.550044
| 279.935267
| 281.045927
| 285.86722
| 289.059682
| 290.607586
| 285.895584
| 273.544689
| 276.91364
| 279.849368
| 284.045803
| 285.512776
| 288.658794
| 296.585974
| 272.261439
| 271.349658
| 270.739158
| 265.721591
| 278.781497
| 282.981472
| 280.807999
| 283.962644
| -4.745603
| -4.353189
| 24.987332
| 18.478811
| 22.515822
| 274.044073
| 285.063236
| 281.151822
| 288.367891
| 43.338645
| 262.708669
| 292.988302
| 63.078555
| 34.320043
| -18.42824
| -36.921445
| 3,272,887,400
| -0.225315
| 170
| 112.654374
| 282.509143
| 12.667254
| 307.843652
| 257.174634
| 9.330343
| 279.623629
| 298.284316
| 260.962943
| 306.629642
| 262.708669
| 284.669156
| 276.768532
| 270.424603
| 265.277459
| 281.915676
| 288.259605
| 296.264292
| 289.85183
| 284.669156
| 279.486481
| 272.107758
| 262.708669
| 306.629642
| 0
| 0.085831
| 33,646,600
| 0
|
MSFT
| 2022-04-29T00:00:00
| 270.025635
| 282.051872
| 269.03319
| 280.816149
| 37,073,900
| 273.249164
| 281.011221
| 285.210957
| 284.421868
| 287.705926
| 295.888921
| 296.08195
| 274.288679
| 274.685327
| 275.546289
| 279.034391
| 280.198212
| 285.245982
| 288.558786
| 290.200022
| 285.737674
| 272.917728
| 275.724734
| 278.60169
| 283.464472
| 285.034939
| 288.137402
| 296.326616
| 274.726984
| 273.486275
| 271.942227
| 266.34498
| 276.986932
| 282.067404
| 280.282208
| 283.193624
| -4.914543
| -4.46546
| 24.489121
| 16.645667
| 23.959652
| 274.044073
| 285.063236
| 281.151822
| 288.367891
| 39.851834
| 262.708669
| 285.379477
| 32.274834
| 44.880122
| -43.340352
| -67.725166
| 3,235,813,500
| -0.226986
| 169
| 112.745361
| 281.011221
| 12.256721
| 305.524663
| 256.49778
| 9.906495
| 278.709535
| 298.522524
| 258.896545
| 306.600437
| 262.708669
| 284.654553
| 279.596679
| 276.071185
| 270.333745
| 285.334119
| 288.859613
| 296.24198
| 289.833782
| 284.654553
| 279.475325
| 272.101508
| 262.708669
| 306.600437
| 1
| 0.025596
| 0
| 37,073,900
|
MSFT
| 2022-05-02T00:00:00
| 276.787964
| 277.245273
| 268.760753
| 270.210506
| 35,151,100
| 273.633496
| 279.797409
| 284.463308
| 284.300049
| 287.27595
| 295.40477
| 296.107955
| 274.788536
| 275.067625
| 275.737316
| 278.83017
| 279.935885
| 284.914295
| 288.249027
| 289.934437
| 285.648622
| 273.561147
| 275.322519
| 277.953767
| 283.165103
| 284.747624
| 287.759166
| 296.134636
| 276.731935
| 275.316848
| 273.350132
| 267.433104
| 275.442063
| 281.23236
| 279.814609
| 282.454977
| -4.451451
| -4.462658
| 24.058564
| 15.562146
| 22.609054
| 274.044073
| 285.063236
| 281.151822
| 288.367891
| 49.566313
| 262.708669
| 285.379477
| 62.10319
| 52.485526
| -34.094028
| -37.89681
| 3,270,964,600
| -0.204223
| 170
| 112.835236
| 279.797409
| 11.33361
| 302.46463
| 257.130189
| 9.680617
| 278.526528
| 297.887761
| 259.165295
| 306.600437
| 262.708669
| 284.654553
| 273.703566
| 265.355259
| 260.684884
| 278.373941
| 286.722247
| 296.24198
| 289.833782
| 284.654553
| 279.475325
| 272.101508
| 262.708669
| 306.600437
| 0
| 0.073968
| 35,151,100
| 0
|
MSFT
| 2022-05-03T00:00:00
| 274.170593
| 276.457138
| 272.584606
| 276.291716
| 25,978,600
| 273.291003
| 278.182727
| 283.337748
| 284.18037
| 286.985465
| 294.893959
| 296.138963
| 274.664948
| 274.904528
| 275.496281
| 278.406572
| 279.492401
| 284.492973
| 287.878542
| 289.622282
| 285.534413
| 273.658801
| 274.786632
| 277.16202
| 282.767869
| 284.402746
| 287.338687
| 295.916354
| 276.445652
| 276.09601
| 274.330201
| 268.650463
| 274.058819
| 280.430644
| 279.369355
| 281.736432
| -4.246695
| -4.419466
| 23.658761
| 15.039831
| 21.850222
| 274.044073
| 285.063236
| 282.102946
| 288.367891
| 49.845411
| 262.708669
| 285.379477
| 50.558076
| 48.312033
| -26.01323
| -49.441924
| 3,244,986,000
| -0.247209
| 169
| 112.900537
| 278.182727
| 9.483951
| 297.150629
| 259.214825
| 9.268485
| 278.111677
| 296.648647
| 259.574707
| 306.366982
| 262.708669
| 284.537826
| 274.264663
| 271.284054
| 265.780143
| 279.768573
| 282.749183
| 296.063621
| 289.689507
| 284.537826
| 279.386145
| 272.051548
| 262.708669
| 306.366982
| 1
| 0.014955
| 0
| 25,978,600
|
MSFT
| 2022-05-04T00:00:00
| 282.14917
| 283.02486
| 269.256983
| 274.958721
| 33,599,300
| 273.643231
| 277.165948
| 282.348018
| 284.224351
| 286.731449
| 294.481091
| 296.198691
| 276.161792
| 276.221736
| 276.519803
| 278.746809
| 279.696768
| 284.401059
| 287.727769
| 289.474299
| 285.500729
| 275.269376
| 275.164389
| 277.070591
| 282.688214
| 284.275475
| 287.086315
| 295.777152
| 277.958944
| 277.930674
| 276.58088
| 270.333514
| 273.049381
| 279.797411
| 279.031524
| 281.06964
| -3.40141
| -4.215854
| 22.164098
| 18.497522
| 19.537196
| 272.915422
| 285.063236
| 285.768682
| 288.367891
| 51.266124
| 262.708669
| 285.379477
| 85.75125
| 66.137505
| 3.455973
| -14.24875
| 3,278,585,300
| -0.176619
| 170
| 112.989089
| 277.165948
| 7.655164
| 292.476277
| 261.85562
| 9.745947
| 278.4962
| 297.988095
| 259.004305
| 298.709512
| 262.708669
| 280.709091
| 274.404113
| 272.351087
| 270.531581
| 276.223619
| 278.276644
| 290.213313
| 284.95719
| 280.709091
| 276.460991
| 270.41285
| 262.708669
| 298.709512
| 0
| 0.064425
| 33,599,300
| 0
|
MSFT
| 2022-05-05T00:00:00
| 269.860229
| 278.617186
| 266.931504
| 277.829063
| 43,260,400
| 273.306577
| 276.088358
| 280.927058
| 284.167529
| 286.411327
| 293.853672
| 296.186913
| 274.90148
| 275.065098
| 275.495253
| 277.938938
| 278.940111
| 283.830831
| 287.257571
| 289.085902
| 285.345102
| 274.581558
| 274.468606
| 276.109992
| 282.124915
| 283.831496
| 286.598773
| 295.515078
| 276.779851
| 276.86759
| 276.858925
| 271.327603
| 272.032999
| 279.072853
| 278.661146
| 280.40493
| -3.680702
| -4.108824
| 21.110979
| 16.427555
| 19.060955
| 272.915422
| 285.063236
| 289.711781
| 287.139597
| 48.735245
| 262.708669
| 285.379477
| 31.545238
| 55.951521
| -28.656491
| -68.454762
| 3,235,324,900
| -0.180707
| 169
| 113.094694
| 276.088358
| 7.0361
| 290.160558
| 262.016157
| 10.208122
| 277.673727
| 298.089971
| 257.257482
| 295.449995
| 262.708669
| 279.079332
| 278.143671
| 273.262482
| 264.375794
| 287.030359
| 291.911548
| 287.723042
| 282.942809
| 279.079332
| 275.215856
| 269.715313
| 262.708669
| 295.449995
| 1
| 0.006399
| 0
| 43,260,400
|
MSFT
| 2022-05-06T00:00:00
| 267.310974
| 271.708902
| 263.944389
| 267.388801
| 37,780,300
| 273.374686
| 274.792328
| 279.620134
| 283.781054
| 286.048412
| 293.231251
| 296.139462
| 273.383378
| 273.655258
| 274.236133
| 276.972759
| 278.045562
| 283.182993
| 286.73266
| 288.654715
| 285.165658
| 273.491448
| 273.632665
| 275.062601
| 281.463874
| 283.328855
| 286.073175
| 295.227755
| 273.302074
| 274.079787
| 275.09851
| 271.685546
| 270.93026
| 278.216448
| 278.230506
| 279.73355
| -4.060934
| -4.099246
| 20.546333
| 15.475947
| 20.185353
| 272.915422
| 284.669156
| 290.592318
| 285.063265
| 47.10412
| 262.708669
| 285.379477
| 20.300577
| 45.865689
| -44.844208
| -79.699423
| 3,197,544,600
| -0.204538
| 168
| 113.185307
| 274.792328
| 6.027072
| 286.846472
| 262.738184
| 10.476392
| 276.686798
| 297.639582
| 255.734014
| 292.988302
| 262.708669
| 277.848486
| 271.802973
| 264.98876
| 260.117291
| 276.674442
| 283.488656
| 285.842309
| 281.421483
| 277.848486
| 274.275489
| 269.188511
| 262.708669
| 292.988302
| 1
| -0.043245
| 0
| 37,780,300
|
MSFT
| 2022-05-09T00:00:00
| 257.435059
| 265.00496
| 256.209105
| 262.767083
| 47,726,000
| 271.804272
| 273.216562
| 277.874968
| 283.144131
| 285.576215
| 292.617461
| 296.025558
| 270.193715
| 270.70613
| 271.651352
| 275.196605
| 276.460139
| 282.17327
| 285.961671
| 288.036504
| 284.889731
| 270.593334
| 271.979591
| 273.356057
| 280.430698
| 282.575872
| 285.36434
| 294.842637
| 266.062367
| 268.05509
| 270.45669
| 270.772866
| 269.504192
| 277.051739
| 277.634807
| 279.018614
| -5.100381
| -4.299473
| 20.942101
| 14.20858
| 24.238236
| 269.665639
| 281.404771
| 291.12015
| 285.063265
| 40.165189
| 256.209105
| 285.379477
| 4.202736
| 18.682851
| -79.659348
| -95.797264
| 3,149,818,600
| -0.222509
| 167
| 113.292297
| 273.216562
| 6.246473
| 285.709507
| 260.723617
| 10.730065
| 274.853299
| 296.313428
| 253.39317
| 285.379477
| 256.209105
| 270.794291
| 267.654755
| 263.600609
| 259.890243
| 271.365121
| 275.419267
| 278.495269
| 274.236395
| 270.794291
| 267.352187
| 262.451564
| 256.209105
| 285.379477
| 1
| -0.085474
| 0
| 47,726,000
|
MSFT
| 2022-05-10T00:00:00
| 262.222198
| 266.357428
| 257.911837
| 264.35306
| 39,336,400
| 271.734219
| 272.449844
| 276.105287
| 282.57415
| 285.239959
| 291.990274
| 295.938589
| 268.599411
| 269.163597
| 270.200713
| 274.017113
| 275.364913
| 281.390875
| 285.336948
| 287.52533
| 284.664184
| 268.851139
| 270.932509
| 272.151997
| 279.61023
| 281.961292
| 284.762453
| 294.506285
| 260.247379
| 262.916331
| 266.196531
| 269.355608
| 268.015908
| 275.719854
| 276.947099
| 278.28517
| -5.474758
| -4.53453
| 21.064766
| 14.271431
| 22.633976
| 269.665639
| 281.404771
| 291.806114
| 285.063265
| 42.280231
| 256.209105
| 285.379477
| 20.613703
| 15.039005
| -60.887371
| -79.386297
| 3,189,155,000
| -0.172764
| 168
| 113.383285
| 272.449844
| 6.615904
| 285.681651
| 259.218037
| 11.061577
| 273.650337
| 295.77349
| 251.527184
| 285.379477
| 256.209105
| 270.794291
| 259.549708
| 254.094456
| 250.753853
| 262.890311
| 268.345563
| 278.495269
| 274.236395
| 270.794291
| 267.352187
| 262.451564
| 256.209105
| 285.379477
| 0
| -0.021153
| 0
| 39,336,400
|
MSFT
| 2022-05-11T00:00:00
| 253.513901
| 264.031977
| 252.297657
| 258.505371
| 48,975,900
| 269.528435
| 271.403388
| 274.146453
| 281.90473
| 284.783191
| 291.370675
| 295.820218
| 265.582309
| 266.318198
| 267.633511
| 272.153185
| 273.684066
| 280.297661
| 284.499499
| 286.851836
| 284.354231
| 265.538354
| 269.129086
| 270.414198
| 278.470612
| 281.126396
| 284.000545
| 294.084149
| 255.003473
| 257.259628
| 261.127715
| 266.933224
| 266.266671
| 274.124889
| 276.079299
| 277.503927
| -6.400362
| -4.907697
| 21.777278
| 13.048256
| 24.794684
| 267.661258
| 279.33232
| 291.806114
| 285.063265
| 41.003565
| 252.297657
| 283.122174
| 3.945704
| 9.587381
| -87.368118
| -96.054296
| 3,140,179,100
| -0.193003
| 167
| 113.489796
| 271.403388
| 7.828185
| 287.059759
| 255.747018
| 10.979568
| 271.732581
| 293.691716
| 249.773446
| 285.379477
| 252.297657
| 268.838567
| 262.163821
| 257.970214
| 253.71823
| 266.415805
| 270.609412
| 277.572167
| 272.742221
| 268.838567
| 264.934912
| 259.377166
| 252.297657
| 285.379477
| 1
| -0.066052
| 0
| 48,975,900
|
MSFT
| 2022-05-12T00:00:00
| 248.4543
| 252.861966
| 243.268234
| 250.731105
| 51,033,800
| 266.193002
| 269.833461
| 272.428143
| 281.032147
| 284.360979
| 290.711161
| 295.678098
| 262.156707
| 263.070217
| 264.682864
| 269.998741
| 271.743314
| 279.048901
| 283.550941
| 286.091489
| 283.997017
| 261.706693
| 266.943458
| 268.437879
| 277.158831
| 280.170373
| 283.150716
| 293.612846
| 250.066093
| 251.973556
| 255.48873
| 263.660297
| 264.228099
| 272.233435
| 275.006309
| 276.660834
| -7.456227
| -5.417403
| 23.217279
| 12.075107
| 29.518217
| 263.146547
| 270.988873
| 291.952075
| 285.063265
| 41.587098
| 243.268234
| 283.122174
| 13.01268
| 12.524029
| -123.44795
| -86.98732
| 3,089,145,300
| -0.201698
| 166
| 113.596606
| 269.833461
| 9.091069
| 288.015599
| 251.651323
| 11.028914
| 269.515602
| 291.573429
| 247.457775
| 285.379477
| 243.268234
| 264.323855
| 256.614511
| 249.197046
| 244.880191
| 260.931366
| 268.348832
| 275.441223
| 269.292982
| 264.323855
| 259.354729
| 252.28004
| 243.268234
| 285.379477
| 1
| -0.104111
| 0
| 51,033,800
|
MSFT
| 2022-05-13T00:00:00
| 254.068542
| 255.936707
| 248.45437
| 250.400361
| 34,925,100
| 264.597293
| 268.923228
| 270.861622
| 280.354942
| 283.907204
| 290.14556
| 295.562693
| 260.539074
| 261.433549
| 263.049891
| 268.550541
| 270.383717
| 278.069279
| 282.775089
| 285.457371
| 283.699222
| 259.502246
| 265.442038
| 267.025602
| 276.101434
| 279.373203
| 282.425119
| 293.198821
| 248.071177
| 249.05333
| 251.118765
| 260.319032
| 262.170568
| 270.224677
| 273.831026
| 275.783746
| -7.75064
| -5.88405
| 23.999082
| 13.682871
| 27.882728
| 263.146547
| 269.359115
| 291.560429
| 285.063265
| 41.099048
| 243.268234
| 283.122174
| 27.099725
| 14.686036
| -92.247695
| -72.900275
| 3,124,070,400
| -0.142352
| 167
| 113.672643
| 268.923228
| 9.723312
| 288.369852
| 249.476605
| 10.844745
| 268.044453
| 289.733944
| 246.354963
| 285.379477
| 243.268234
| 264.323855
| 248.194834
| 243.527701
| 238.601101
| 253.121433
| 257.788566
| 275.441223
| 269.292982
| 264.323855
| 259.354729
| 252.28004
| 243.268234
| 285.379477
| 0
| -0.036131
| 34,925,100
| 0
|
MSFT
| 2022-05-16T00:00:00
| 254.438202
| 258.641548
| 248.872669
| 252.939781
| 32,550,900
| 262.362317
| 267.997906
| 269.481135
| 279.803058
| 283.417835
| 289.511997
| 295.456828
| 259.3189
| 260.161667
| 261.725016
| 267.267601
| 269.157139
| 277.14257
| 282.029381
| 284.84313
| 283.408067
| 257.655138
| 264.062511
| 265.762262
| 275.085092
| 278.597703
| 281.718043
| 292.789622
| 248.425667
| 248.777704
| 248.905999
| 257.216649
| 260.21771
| 268.163954
| 272.57861
| 274.879563
| -7.863491
| -6.279938
| 24.252282
| 14.695067
| 25.867604
| 263.146547
| 268.128268
| 291.472869
| 285.063265
| 45.63913
| 243.268234
| 283.122174
| 28.027261
| 22.713222
| -82.149121
| -71.972739
| 3,156,621,300
| -0.135686
| 168
| 113.743624
| 267.997906
| 10.189863
| 288.377632
| 247.618181
| 10.797485
| 266.74862
| 288.34359
| 245.15365
| 285.379477
| 243.268234
| 264.323855
| 252.819873
| 249.703039
| 245.337536
| 257.185376
| 260.30221
| 275.441223
| 269.292982
| 264.323855
| 259.354729
| 252.28004
| 243.268234
| 285.379477
| 0
| 0.022173
| 32,550,900
| 0
|
MSFT
| 2022-05-17T00:00:00
| 259.614563
| 261.083765
| 255.372289
| 258.923715
| 28,828,800
| 260.906714
| 267.098859
| 268.763456
| 279.567787
| 282.888475
| 288.872812
| 295.37728
| 259.378032
| 260.062194
| 261.400331
| 266.57187
| 268.423094
| 276.455198
| 281.439517
| 284.343554
| 283.171316
| 257.155547
| 263.264098
| 265.003295
| 274.293386
| 277.971301
| 281.126014
| 292.432982
| 252.132377
| 251.133439
| 249.426232
| 254.91132
| 258.570996
| 266.211477
| 271.329923
| 273.971552
| -7.449366
| -6.513824
| 24.070386
| 15.804062
| 24.566871
| 260.94271
| 264.323855
| 291.455836
| 285.063265
| 41.115901
| 243.268234
| 283.122174
| 41.015591
| 32.047526
| -51.922132
| -58.984409
| 3,185,450,100
| -0.138874
| 169
| 113.808739
| 267.098859
| 10.09125
| 287.281359
| 246.916358
| 9.830044
| 266.069186
| 285.729275
| 246.409097
| 285.379477
| 243.268234
| 264.323855
| 253.98414
| 249.326731
| 244.215261
| 259.09561
| 263.753018
| 275.441223
| 269.292982
| 264.323855
| 259.354729
| 252.28004
| 243.268234
| 285.379477
| 0
| 0.071912
| 28,828,800
| 0
|
MSFT
| 2022-05-18T00:00:00
| 247.794434
| 257.078927
| 246.516843
| 256.493764
| 31,356,000
| 257.47124
| 265.557236
| 267.697512
| 279.155661
| 282.166298
| 288.100958
| 295.227507
| 257.061313
| 257.831692
| 259.307116
| 264.864831
| 266.836274
| 275.331246
| 280.554121
| 283.619809
| 282.819307
| 254.771496
| 261.425581
| 263.390293
| 273.047372
| 277.047774
| 280.312581
| 291.959521
| 252.905674
| 251.77532
| 249.27786
| 252.49819
| 256.891717
| 264.18679
| 269.971242
| 273.017941
| -7.982931
| -6.807645
| 24.74951
| 14.279981
| 28.717837
| 257.488568
| 264.323855
| 288.711973
| 285.063265
| 32.171138
| 243.268234
| 283.02486
| 11.384767
| 26.809206
| -90.257224
| -88.615233
| 3,154,094,100
| -0.152149
| 168
| 113.87376
| 265.557236
| 10.580684
| 286.718604
| 244.395868
| 10.103958
| 264.328733
| 284.536649
| 244.120818
| 285.379477
| 243.268234
| 264.323855
| 258.690206
| 256.296646
| 252.978729
| 262.008123
| 264.401682
| 275.441223
| 269.292982
| 264.323855
| 259.354729
| 252.28004
| 243.268234
| 285.379477
| 1
| 0.014079
| 0
| 31,356,000
|
MSFT
| 2022-05-19T00:00:00
| 246.87767
| 251.295618
| 245.648846
| 247.618864
| 32,692,300
| 255.172984
| 264.23978
| 266.378505
| 278.479032
| 281.460638
| 287.244588
| 295.076101
| 255.024584
| 255.840052
| 257.394893
| 263.229634
| 265.300997
| 274.21542
| 279.667898
| 282.892242
| 282.461679
| 252.845392
| 259.646575
| 261.788767
| 271.781568
| 276.119126
| 279.496278
| 291.478428
| 250.991112
| 250.798453
| 248.318121
| 250.093237
| 255.176276
| 262.124358
| 268.528104
| 272.025708
| -8.383126
| -7.122741
| 25.45487
| 13.668006
| 28.145876
| 254.812831
| 264.323855
| 287.417897
| 285.063265
| 36.306963
| 243.268234
| 283.02486
| 9.078829
| 20.493062
| -94.918036
| -90.921171
| 3,121,401,800
| -0.141555
| 167
| 113.941021
| 264.23978
| 11.197878
| 286.635537
| 241.844024
| 9.577393
| 262.666727
| 281.821513
| 243.511942
| 283.122174
| 243.268234
| 263.195204
| 250.463401
| 243.847876
| 239.901318
| 254.409959
| 261.025485
| 273.716644
| 267.897969
| 263.195204
| 258.492439
| 251.796977
| 243.268234
| 283.122174
| 1
| -0.035439
| 0
| 32,692,300
|
MSFT
| 2022-05-20T00:00:00
| 246.312027
| 252.144101
| 240.343432
| 250.876243
| 39,199,300
| 253.07309
| 263.223888
| 265.340059
| 277.847719
| 280.686588
| 286.394214
| 294.907307
| 253.282073
| 254.107684
| 255.689837
| 261.69167
| 263.840307
| 273.121169
| 278.790112
| 282.167882
| 282.101981
| 251.234309
| 257.93917
| 260.245192
| 270.520117
| 275.194162
| 278.685733
| 290.993214
| 247.627267
| 248.537136
| 247.045932
| 247.734093
| 253.465046
| 260.047603
| 267.020615
| 271.000445
| -8.646257
| -7.427445
| 26.548604
| 12.465703
| 29.624803
| 253.35043
| 262.861454
| 288.826291
| 285.063265
| 30.545924
| 240.343432
| 283.02486
| 13.984057
| 11.482551
| -98.795352
| -86.015943
| 3,082,202,500
| -0.106433
| 166
| 114.021238
| 263.223888
| 11.871035
| 286.965958
| 239.481817
| 9.81426
| 261.109137
| 280.737658
| 241.480616
| 283.122174
| 240.343432
| 261.732803
| 247.940712
| 244.585805
| 242.29394
| 250.232577
| 253.587483
| 273.026391
| 266.780694
| 261.732803
| 256.684911
| 249.498083
| 240.343432
| 283.122174
| 1
| -0.077599
| 0
| 39,199,300
|
MSFT
| 2022-05-23T00:00:00
| 254.201874
| 255.030852
| 247.160485
| 249.169536
| 33,175,400
| 252.749771
| 262.277022
| 264.590348
| 277.481621
| 280.175813
| 285.615941
| 294.778253
| 253.466033
| 254.124809
| 255.46092
| 261.010779
| 263.098889
| 272.379236
| 278.143053
| 281.614099
| 281.824368
| 251.439542
| 257.07993
| 259.388408
| 269.592829
| 274.497196
| 278.048261
| 290.588184
| 247.382903
| 248.302991
| 247.559782
| 246.260141
| 251.999658
| 258.140964
| 265.555472
| 269.983055
| -8.124491
| -7.566854
| 27.039517
| 13.81607
| 27.686954
| 252.187704
| 262.861454
| 288.541684
| 285.063265
| 38.057039
| 240.343432
| 283.02486
| 32.46949
| 18.510792
| -61.76499
| -67.53051
| 3,115,377,900
| -0.115537
| 167
| 114.093096
| 262.277022
| 11.793532
| 285.864086
| 238.689958
| 10.136794
| 260.451302
| 280.72489
| 240.177715
| 283.122174
| 240.343432
| 261.732803
| 246.26652
| 240.388939
| 234.465851
| 252.189608
| 258.067189
| 273.026391
| 266.780694
| 261.732803
| 256.684911
| 249.498083
| 240.343432
| 283.122174
| 0
| -0.013258
| 33,175,400
| 0
|
MSFT
| 2022-05-24T00:00:00
| 253.197357
| 254.865046
| 247.228762
| 251.510174
| 29,043,900
| 251.847287
| 261.790753
| 263.614421
| 277.166073
| 279.590927
| 284.85316
| 294.649641
| 253.412298
| 253.956181
| 255.112679
| 260.300468
| 262.337233
| 271.627005
| 277.486587
| 281.051392
| 281.539522
| 251.520922
| 256.2152
| 258.512024
| 268.640505
| 273.787237
| 277.406308
| 290.174444
| 249.434112
| 249.223967
| 248.739513
| 245.518609
| 250.710336
| 256.389547
| 264.121832
| 268.975859
| -7.703246
| -7.594132
| 27.495364
| 13.013179
| 26.077986
| 250.713599
| 262.861454
| 288.244953
| 285.063265
| 31.108439
| 240.343432
| 278.617186
| 33.584177
| 26.679241
| -62.718969
| -66.415823
| 3,086,334,000
| -0.038562
| 166
| 114.155493
| 261.790753
| 11.964761
| 285.720276
| 237.86123
| 9.698823
| 259.76045
| 279.158096
| 240.362804
| 283.122174
| 240.343432
| 261.732803
| 252.13107
| 249.231289
| 244.260704
| 257.101655
| 260.001437
| 273.026391
| 266.780694
| 261.732803
| 256.684911
| 249.498083
| 240.343432
| 283.122174
| 1
| -0.05818
| 29,043,900
| 0
|
MSFT
| 2022-05-25T00:00:00
| 256.025604
| 258.03464
| 250.768961
| 251.753984
| 28,547,900
| 252.098457
| 260.813446
| 262.71037
| 276.698674
| 279.108352
| 284.147791
| 294.544313
| 253.934959
| 254.33244
| 255.253129
| 259.911844
| 261.851723
| 271.015186
| 276.921825
| 280.555831
| 281.285652
| 252.280616
| 255.666138
| 257.928269
| 267.811467
| 273.167097
| 276.835466
| 289.790125
| 252.90918
| 251.751207
| 250.527509
| 245.74443
| 249.678046
| 254.832658
| 262.755665
| 267.998702
| -7.05981
| -7.487268
| 27.324829
| 14.733499
| 24.61242
| 250.713599
| 262.861454
| 286.330586
| 285.063265
| 39.701111
| 240.343432
| 271.708902
| 49.998207
| 38.683958
| -36.455856
| -50.001793
| 3,114,881,900
| 0.004604
| 167
| 114.218018
| 260.813446
| 11.571684
| 283.956813
| 237.670079
| 9.130824
| 259.404751
| 277.666399
| 241.143103
| 283.122174
| 240.343432
| 261.732803
| 251.763722
| 248.662398
| 244.127438
| 256.298681
| 259.400005
| 273.026391
| 266.780694
| 261.732803
| 256.684911
| 249.498083
| 240.343432
| 283.122174
| 0
| 0.003702
| 28,547,900
| 0
|
MSFT
| 2022-05-26T00:00:00
| 259.321991
| 260.502049
| 254.962571
| 255.781787
| 25,002,100
| 253.185226
| 259.689114
| 262.154178
| 276.156312
| 278.622992
| 283.490631
| 294.453
| 255.012365
| 255.239631
| 255.879108
| 259.858221
| 261.657128
| 270.556629
| 276.458671
| 280.135359
| 281.067108
| 253.593986
| 255.524095
| 257.667625
| 267.130029
| 272.646403
| 276.343866
| 289.439654
| 256.795872
| 255.153546
| 252.91027
| 246.87144
| 248.985592
| 253.523206
| 261.488414
| 267.068627
| -6.212279
| -7.23227
| 26.722841
| 16.048304
| 23.526815
| 250.713599
| 262.861454
| 286.128709
| 285.063265
| 44.118201
| 240.343432
| 266.357428
| 72.955186
| 52.17919
| -9.031446
| -27.044814
| 3,139,884,000
| -0.008978
| 168
| 114.274003
| 259.689114
| 10.463767
| 280.616648
| 238.761581
| 8.971893
| 259.396869
| 277.340655
| 241.453083
| 283.02486
| 240.343432
| 261.684146
| 254.943068
| 251.851497
| 247.677389
| 259.117176
| 262.208748
| 272.952043
| 266.720554
| 261.684146
| 256.647737
| 249.477257
| 240.343432
| 283.02486
| 0
| 0.056593
| 25,002,100
| 0
|
MSFT
| 2022-05-27T00:00:00
| 266.480347
| 266.577879
| 260.94087
| 261.838124
| 26,910,800
| 254.426407
| 259.51185
| 262.148197
| 275.740965
| 278.146984
| 282.960788
| 294.383645
| 257.305962
| 257.283398
| 257.510068
| 260.460233
| 262.028145
| 270.396775
| 276.196084
| 279.864963
| 280.921966
| 256.01128
| 256.170879
| 258.000407
| 266.750579
| 272.32686
| 276.007028
| 289.16132
| 261.794499
| 260.086363
| 257.036233
| 249.133718
| 248.822534
| 252.576515
| 260.385348
| 266.216034
| -4.906427
| -6.767102
| 25.175873
| 20.01312
| 22.14874
| 253.460655
| 261.732803
| 285.513285
| 285.063265
| 56.937082
| 240.343432
| 266.577879
| 99.628229
| 74.193874
| 34.811799
| -0.371771
| 3,166,794,800
| 0.072304
| 169
| 114.337185
| 259.51185
| 10.308317
| 280.128484
| 238.895216
| 8.69718
| 260.071486
| 277.465846
| 242.677126
| 283.02486
| 240.343432
| 261.684146
| 258.262204
| 256.022359
| 252.722726
| 261.561836
| 263.801681
| 272.952043
| 266.720554
| 261.684146
| 256.647737
| 249.477257
| 240.343432
| 283.02486
| 0
| 0.101532
| 26,910,800
| 0
|
MSFT
| 2022-05-31T00:00:00
| 265.144348
| 267.972601
| 262.277077
| 265.788024
| 37,827,700
| 255.497021
| 258.929669
| 261.828403
| 275.197512
| 277.767478
| 282.540221
| 294.292906
| 258.873639
| 258.712661
| 258.684572
| 260.886061
| 262.267853
| 270.190797
| 275.905249
| 279.573466
| 280.764975
| 257.959997
| 256.707308
| 258.23088
| 266.335025
| 271.984685
| 275.654228
| 288.870381
| 265.954285
| 264.224342
| 261.310084
| 251.909377
| 249.038707
| 251.946744
| 259.418656
| 265.43228
| -3.933986
| -6.200478
| 23.529611
| 20.224242
| 21.103784
| 254.158016
| 261.732803
| 281.198041
| 285.063265
| 52.366341
| 240.343432
| 267.972601
| 89.763527
| 87.44898
| 40.671885
| -10.236473
| 3,128,967,100
| 0.028084
| 168
| 114.42513
| 258.929669
| 9.584661
| 278.098991
| 239.760347
| 8.466691
| 260.554616
| 277.487997
| 243.621234
| 283.02486
| 240.343432
| 261.684146
| 264.666365
| 262.754852
| 259.029357
| 268.39186
| 270.303374
| 272.952043
| 266.720554
| 261.684146
| 256.647737
| 249.477257
| 240.343432
| 283.02486
| 1
| 0.039447
| 0
| 37,827,700
|
MSFT
| 2022-06-01T00:00:00
| 265.680695
| 270.820311
| 263.359568
| 268.39192
| 25,292,200
| 256.103635
| 258.505174
| 261.938722
| 274.689501
| 277.490153
| 282.149293
| 294.196385
| 260.23505
| 259.979576
| 259.760899
| 261.321937
| 262.530379
| 270.01393
| 275.636181
| 279.298361
| 280.614883
| 259.811574
| 257.350262
| 258.52721
| 265.961817
| 271.666612
| 275.320376
| 288.585683
| 268.446782
| 267.157954
| 264.89258
| 254.900754
| 249.555963
| 251.592298
| 258.584885
| 264.717273
| -3.084484
| -5.57728
| 22.119347
| 21.344047
| 19.786865
| 255.581871
| 261.732803
| 279.928258
| 285.063265
| 61.355532
| 240.343432
| 270.820311
| 83.136015
| 90.84259
| 51.756615
| -16.863985
| 3,154,259,300
| 0.021245
| 169
| 114.484084
| 258.505174
| 9.047057
| 276.599288
| 240.411061
| 8.161435
| 261.042814
| 277.365684
| 244.719943
| 283.02486
| 240.343432
| 261.684146
| 265.131342
| 262.290083
| 259.435818
| 267.985607
| 270.826866
| 272.952043
| 266.720554
| 261.684146
| 256.647737
| 249.477257
| 240.343432
| 283.02486
| 0
| 0.086167
| 0
| 25,292,200
|
MSFT
| 2022-06-02T00:00:00
| 267.787292
| 267.855568
| 255.128417
| 257.907918
| 44,008,200
| 258.102921
| 257.78708
| 261.627344
| 274.128269
| 277.241432
| 281.777876
| 294.117749
| 261.745499
| 261.399161
| 260.995729
| 261.909697
| 262.934757
| 269.926611
| 275.429632
| 279.070419
| 280.487245
| 261.935875
| 258.234274
| 258.9771
| 265.691142
| 271.411273
| 275.03598
| 288.322906
| 269.657969
| 268.971884
| 267.577656
| 258.014789
| 250.325749
| 251.498796
| 257.901804
| 264.074434
| -2.215722
| -4.904968
| 21.401181
| 19.148843
| 24.403437
| 255.581871
| 261.732803
| 279.553654
| 285.063236
| 69.096541
| 240.343432
| 270.820311
| 90.048133
| 87.649225
| 36.358428
| -9.951867
| 3,198,267,500
| 0.040743
| 170
| 114.587981
| 257.78708
| 7.51119
| 272.80946
| 242.764701
| 8.338684
| 261.685145
| 278.362513
| 245.007776
| 278.617186
| 240.343432
| 259.480309
| 266.620191
| 262.420071
| 259.159448
| 269.880814
| 274.080934
| 269.58458
| 263.996612
| 259.480309
| 254.964006
| 248.534015
| 240.343432
| 278.617186
| 0
| 0.125682
| 44,008,200
| 0
|
MSFT
| 2022-06-03T00:00:00
| 263.340057
| 266.685226
| 261.769901
| 263.622891
| 28,059,000
| 259.749159
| 257.461072
| 260.888601
| 273.567024
| 276.862598
| 281.359755
| 294.025551
| 262.06441
| 261.752051
| 261.356395
| 262.039729
| 262.965934
| 269.668315
| 275.111485
| 278.758927
| 280.316626
| 262.888082
| 258.763129
| 259.108847
| 265.268075
| 271.045448
| 274.670874
| 288.01666
| 268.506803
| 268.760365
| 268.709167
| 260.678131
| 251.157209
| 251.529038
| 257.302824
| 263.479253
| -1.864582
| -4.296891
| 20.734313
| 18.195969
| 23.189088
| 258.990398
| 261.732803
| 279.553654
| 285.063236
| 59.37424
| 240.343432
| 270.820311
| 75.455973
| 82.88004
| 40.504534
| -24.544027
| 3,170,208,500
| 0.05792
| 169
| 114.65223
| 257.461072
| 7.089245
| 271.639562
| 243.282582
| 8.23404
| 261.842756
| 278.310836
| 245.374675
| 271.708902
| 240.343432
| 256.026167
| 263.590426
| 259.325284
| 250.863275
| 272.052435
| 276.317577
| 264.306651
| 259.727292
| 256.026167
| 252.325041
| 247.055642
| 240.343432
| 271.708902
| 1
| 0.058839
| 0
| 28,059,000
|
MSFT
| 2022-06-06T00:00:00
| 262.101471
| 267.397133
| 260.609322
| 265.329583
| 22,400,300
| 261.328104
| 257.200597
| 260.571635
| 272.891296
| 276.47179
| 280.922353
| 293.89789
| 262.071822
| 261.815582
| 261.471022
| 262.045342
| 262.899437
| 269.371576
| 274.769116
| 278.429076
| 280.135381
| 263.315775
| 259.205071
| 259.202145
| 264.818445
| 270.656997
| 274.289522
| 287.699007
| 266.143446
| 266.921256
| 268.407346
| 262.776862
| 251.984651
| 251.626746
| 256.7588
| 262.923077
| -1.667029
| -3.770919
| 20.268124
| 17.158719
| 22.841868
| 259.024537
| 261.684146
| 279.553654
| 285.063236
| 57.614383
| 240.343432
| 270.820311
| 71.391953
| 78.965353
| 38.620997
| -28.608047
| 3,147,808,200
| 0.04825
| 168
| 114.703055
| 257.200597
| 6.798011
| 270.79662
| 243.604574
| 8.021107
| 261.867395
| 277.909609
| 245.825181
| 270.820311
| 240.343432
| 255.581871
| 263.931728
| 261.17823
| 259.016403
| 266.093556
| 268.847054
| 263.627767
| 259.178143
| 255.581871
| 251.9856
| 246.865484
| 240.343432
| 270.820311
| 1
| 0.001394
| 0
| 22,400,300
|
MSFT
| 2022-06-07T00:00:00
| 265.758789
| 266.373209
| 259.361075
| 260.04377
| 22,860,700
| 262.483795
| 257.616783
| 260.130468
| 272.296888
| 276.243522
| 280.489579
| 293.751734
| 262.809216
| 262.532529
| 262.130678
| 262.382928
| 263.119387
| 269.229898
| 274.532002
| 278.17818
| 279.99233
| 264.121354
| 260.020137
| 259.601157
| 264.538739
| 270.375076
| 273.989253
| 287.419016
| 264.707657
| 265.565092
| 267.829268
| 264.635496
| 252.88364
| 251.82362
| 256.29506
| 262.417176
| -1.201501
| -3.257035
| 20.003435
| 16.135439
| 22.541264
| 260.794636
| 261.684146
| 279.553654
| 285.063236
| 56.295059
| 240.343432
| 270.820311
| 83.392257
| 76.746728
| 41.596225
| -16.607743
| 3,170,668,900
| 0.130537
| 169
| 114.756175
| 257.616783
| 7.062763
| 271.742308
| 243.491258
| 8.04729
| 262.238004
| 278.332585
| 246.143423
| 270.820311
| 240.343432
| 255.581871
| 263.369309
| 259.341485
| 256.581498
| 266.129295
| 270.157119
| 263.627767
| 259.178143
| 255.581871
| 251.9856
| 246.865484
| 240.343432
| 270.820311
| 0
| 0.052271
| 22,860,700
| 0
|
MSFT
| 2022-06-08T00:00:00
| 263.72049
| 266.246413
| 262.940262
| 264.988318
| 17,372,300
| 263.536108
| 257.691698
| 259.712463
| 271.525106
| 276.024401
| 280.167214
| 293.593981
| 262.991471
| 262.748522
| 262.375265
| 262.504525
| 263.165626
| 269.013843
| 274.247489
| 277.891889
| 279.830421
| 264.346207
| 260.601443
| 259.877312
| 264.20241
| 270.045522
| 273.657192
| 287.120198
| 263.828862
| 264.520794
| 266.821823
| 266.025206
| 253.774134
| 252.054256
| 255.879379
| 261.950754
| -0.985679
| -2.802764
| 19.757654
| 15.661206
| 21.878759
| 262.891441
| 261.684146
| 279.553654
| 285.063236
| 70.407481
| 240.343432
| 270.820311
| 76.704238
| 77.162816
| 44.712214
| -23.295762
| 3,153,296,600
| 0.119411
| 168
| 114.795972
| 257.691698
| 7.121882
| 271.935462
| 243.447934
| 7.347893
| 262.379193
| 277.074979
| 247.683408
| 270.820311
| 240.343432
| 255.581871
| 263.831024
| 261.28884
| 256.818891
| 268.300973
| 270.843158
| 263.627767
| 259.178143
| 255.581871
| 251.9856
| 246.865484
| 240.343432
| 270.820311
| 1
| -0.00449
| 0
| 17,372,300
|
MSFT
| 2022-06-09T00:00:00
| 258.239471
| 265.963525
| 258.083426
| 261.155493
| 26,439,700
| 263.757495
| 257.927976
| 258.756075
| 270.552047
| 275.734926
| 279.737606
| 293.41866
| 262.041071
| 261.928694
| 261.738989
| 262.116793
| 262.786691
| 268.591319
| 273.826225
| 277.502732
| 279.615586
| 263.383183
| 260.653612
| 259.764005
| 263.681405
| 269.577498
| 273.22298
| 286.768412
| 261.974541
| 262.528118
| 264.764387
| 266.5095
| 254.513156
| 252.203363
| 255.446408
| 261.496127
| -1.242586
| -2.490728
| 20.186258
| 14.562596
| 24.667544
| 262.974364
| 261.684146
| 279.553654
| 285.063236
| 63.034253
| 240.343432
| 270.820311
| 58.720053
| 72.938849
| 21.795328
| -41.279947
| 3,126,856,900
| 0.145518
| 167
| 114.854272
| 257.927976
| 7.054048
| 272.036073
| 243.81988
| 7.507416
| 261.984934
| 276.999766
| 246.970102
| 270.820311
| 240.343432
| 255.581871
| 264.302388
| 262.358363
| 260.996237
| 265.664515
| 267.60854
| 263.627767
| 259.178143
| 255.581871
| 251.9856
| 246.865484
| 240.343432
| 270.820311
| 1
| -0.052998
| 0
| 26,439,700
|
MSFT
| 2022-06-10T00:00:00
| 246.73143
| 254.133647
| 246.282803
| 254.133647
| 31,422,800
| 262.498439
| 257.841833
| 257.830923
| 269.378991
| 275.38866
| 279.266226
| 293.188755
| 258.979143
| 259.165555
| 259.430134
| 260.718123
| 261.551671
| 267.734068
| 273.113204
| 276.893399
| 279.288381
| 260.287534
| 259.587274
| 258.839032
| 262.747263
| 268.814248
| 272.569392
| 286.303862
| 256.237845
| 257.523992
| 260.15278
| 265.418097
| 254.818945
| 252.083959
| 254.877087
| 261.003783
| -2.347727
| -2.462128
| 21.771207
| 13.065012
| 32.280351
| 258.551557
| 259.480309
| 278.989329
| 285.063236
| 50.384584
| 246.282803
| 270.820311
| 1.828331
| 45.750874
| -63.227712
| -98.171669
| 3,095,434,100
| 0.096818
| 166
| 114.917943
| 257.841833
| 7.185131
| 272.212095
| 243.471571
| 7.518559
| 260.532219
| 275.569337
| 245.495102
| 270.820311
| 240.343432
| 255.581871
| 260.762141
| 255.560757
| 252.882042
| 263.440856
| 268.64224
| 263.627767
| 259.178143
| 255.581871
| 251.9856
| 246.865484
| 240.343432
| 270.820311
| 1
| -0.094208
| 0
| 31,422,800
|
MSFT
| 2022-06-13T00:00:00
| 236.26683
| 242.859607
| 235.554894
| 239.046331
| 46,135,800
| 259.477087
| 256.951747
| 256.589158
| 268.104646
| 274.717089
| 278.683599
| 292.920678
| 254.43668
| 255.002151
| 255.866548
| 258.495279
| 259.606683
| 266.500059
| 272.143563
| 276.088913
| 278.860305
| 255.518151
| 257.532512
| 257.180256
| 261.448747
| 267.784726
| 271.717919
| 285.737475
| 246.32571
| 249.186193
| 252.818535
| 262.34757
| 254.482896
| 251.561112
| 254.081137
| 260.43174
| -4.021606
| -2.774024
| 23.982783
| 11.839372
| 38.256632
| 253.187602
| 253.631898
| 278.989329
| 285.063236
| 34.295484
| 235.554894
| 270.820311
| 2.018796
| 20.855727
| -135.96756
| -97.981204
| 3,049,298,300
| 0.005353
| 165
| 115.003902
| 256.951747
| 8.633759
| 274.219265
| 239.68423
| 7.69411
| 258.22123
| 273.609449
| 242.833011
| 270.820311
| 235.554894
| 253.187602
| 249.049293
| 243.96494
| 241.19845
| 251.815784
| 256.900137
| 262.497672
| 257.348922
| 253.187602
| 249.026283
| 243.101693
| 235.554894
| 270.820311
| 1
| -0.128971
| 0
| 46,135,800
|
MSFT
| 2022-06-14T00:00:00
| 238.44165
| 239.660727
| 235.535361
| 237.827231
| 28,651,500
| 256.806818
| 256.15192
| 255.829421
| 266.852195
| 274.039228
| 278.139517
| 292.660422
| 251.237674
| 251.991151
| 253.185795
| 256.672221
| 257.978604
| 265.399729
| 271.25667
| 275.343422
| 278.45813
| 251.693526
| 255.769645
| 255.784294
| 260.285492
| 266.830109
| 270.921048
| 285.195395
| 237.495023
| 241.08281
| 245.493797
| 258.097729
| 253.716512
| 250.75073
| 253.121881
| 259.793857
| -5.11373
| -3.241965
| 26.037578
| 11.413752
| 36.898347
| 251.695464
| 253.177836
| 278.792289
| 285.063236
| 37.338907
| 235.535361
| 270.820311
| 8.236626
| 4.027918
| -129.895458
| -91.763374
| 3,077,949,800
| 0.01725
| 166
| 115.05818
| 256.15192
| 9.569154
| 275.290227
| 237.013612
| 7.44333
| 256.33746
| 271.22412
| 241.450801
| 270.820311
| 235.535361
| 253.177836
| 238.22711
| 233.594614
| 230.922397
| 240.899327
| 245.531824
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| -0.058049
| 28,651,500
| 0
|
MSFT
| 2022-06-15T00:00:00
| 245.53183
| 248.984264
| 240.323937
| 242.167181
| 33,111,700
| 254.791931
| 255.447783
| 255.161807
| 265.633547
| 273.436702
| 277.720421
| 292.416862
| 250.096505
| 250.816729
| 252.008262
| 255.659459
| 257.021159
| 264.620596
| 270.579701
| 274.753094
| 278.130505
| 249.643528
| 254.758208
| 254.992172
| 259.449399
| 266.079915
| 270.275352
| 284.726454
| 234.596536
| 237.078532
| 240.834
| 253.837748
| 252.822609
| 249.849104
| 252.109916
| 259.122422
| -5.345508
| -3.662673
| 26.272576
| 18.348172
| 33.576367
| 251.466247
| 253.177836
| 275.535205
| 281.813453
| 41.609516
| 235.535361
| 270.820311
| 28.330688
| 12.862037
| -73.928507
| -71.669312
| 3,111,061,500
| 0.005176
| 167
| 115.124449
| 255.447783
| 9.815899
| 275.079581
| 235.815985
| 7.677397
| 255.308353
| 270.663146
| 239.95356
| 270.820311
| 235.535361
| 253.177836
| 237.879246
| 236.097765
| 233.75388
| 240.223131
| 242.004612
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.00288
| 33,111,700
| 0
|
MSFT
| 2022-06-16T00:00:00
| 238.90979
| 241.299178
| 237.008033
| 239.894799
| 33,169,200
| 251.904181
| 255.003551
| 254.577642
| 264.362048
| 272.795701
| 277.231804
| 292.148479
| 247.859162
| 248.651831
| 249.993112
| 254.136761
| 255.627977
| 263.612329
| 269.746282
| 274.043325
| 277.740249
| 246.755866
| 253.183161
| 253.742016
| 258.401409
| 265.171312
| 269.506824
| 284.194045
| 234.730032
| 235.354756
| 237.394199
| 249.47819
| 251.674586
| 248.777679
| 251.001684
| 258.393763
| -5.994436
| -4.129026
| 26.770811
| 17.014415
| 33.963475
| 251.466247
| 253.177836
| 275.535205
| 281.813453
| 34.503207
| 235.535361
| 270.820311
| 9.563367
| 15.376894
| -111.321207
| -90.436633
| 3,077,892,300
| 0.037878
| 166
| 115.187398
| 255.003551
| 10.366114
| 275.735779
| 234.271322
| 7.890562
| 253.746585
| 269.527709
| 237.96546
| 270.820311
| 235.535361
| 253.177836
| 244.946677
| 240.90909
| 236.28635
| 249.569417
| 253.607004
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 1
| -0.04504
| 0
| 33,169,200
|
MSFT
| 2022-06-17T00:00:00
| 241.523468
| 244.302969
| 237.993027
| 238.64645
| 43,084,800
| 249.722522
| 254.735841
| 254.300409
| 263.364276
| 272.121567
| 276.845837
| 291.893406
| 246.592023
| 247.355765
| 248.69009
| 252.990098
| 254.543015
| 262.746099
| 269.003577
| 273.399368
| 277.379883
| 244.868464
| 251.899344
| 252.737849
| 257.505778
| 264.348358
| 268.799729
| 283.690314
| 236.967022
| 236.005837
| 235.553382
| 245.640642
| 250.447707
| 247.639435
| 249.860881
| 257.623981
| -6.226045
| -4.54843
| 26.744842
| 18.690015
| 32.103071
| 250.954285
| 253.177836
| 273.496789
| 279.857729
| 29.648555
| 235.535361
| 270.820311
| 16.970712
| 18.288255
| -95.144514
| -83.029288
| 3,120,977,100
| 0.07519
| 167
| 115.270795
| 254.735841
| 10.652204
| 276.040248
| 233.431433
| 7.822995
| 252.582478
| 268.228468
| 236.936489
| 270.820311
| 235.535361
| 253.177836
| 239.072334
| 236.84549
| 234.781189
| 241.136634
| 243.363478
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.014213
| 43,084,800
| 0
|
MSFT
| 2022-06-21T00:00:00
| 247.462845
| 248.447854
| 243.337478
| 244.068924
| 29,928,300
| 248.258659
| 254.793382
| 254.036181
| 262.448902
| 271.582022
| 276.439448
| 291.671326
| 246.766188
| 247.375234
| 248.501283
| 252.487621
| 253.998386
| 262.146756
| 268.436715
| 272.885773
| 277.082201
| 244.457614
| 251.206678
| 252.211883
| 256.882193
| 263.699445
| 268.217887
| 283.248219
| 240.773686
| 239.160147
| 236.145191
| 242.921717
| 249.384537
| 246.588133
| 248.774627
| 256.843165
| -5.862757
| -4.811295
| 26.080732
| 21.193051
| 30.151245
| 250.890887
| 253.177836
| 267.06771
| 275.343018
| 36.588286
| 235.535361
| 270.820311
| 33.803318
| 20.112466
| -61.200724
| -66.196682
| 3,150,905,400
| 0.105617
| 168
| 115.331383
| 254.793382
| 10.607319
| 276.008019
| 233.578744
| 7.910771
| 252.094894
| 267.916435
| 236.273353
| 270.820311
| 235.535361
| 253.177836
| 241.273155
| 238.24334
| 234.963212
| 244.553282
| 247.583097
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.064804
| 29,928,300
| 0
|
MSFT
| 2022-06-22T00:00:00
| 246.86792
| 250.807984
| 244.176189
| 245.65859
| 25,939,900
| 246.369572
| 254.426684
| 253.73337
| 261.607253
| 271.113162
| 275.996719
| 291.44632
| 246.786534
| 247.282995
| 248.249997
| 251.976739
| 253.449889
| 261.547586
| 267.869115
| 272.370568
| 276.781561
| 244.204752
| 250.451872
| 251.660478
| 256.271174
| 263.049073
| 267.632312
| 282.802414
| 244.413075
| 242.903143
| 238.550763
| 241.097031
| 248.495029
| 245.65018
| 247.75085
| 256.053735
| -5.558775
| -4.960791
| 25.114614
| 22.042483
| 28.372065
| 250.749443
| 253.177836
| 266.252831
| 275.343018
| 35.742868
| 235.535361
| 267.855568
| 35.063386
| 28.612472
| -53.847976
| -64.936614
| 3,124,965,500
| 0.055543
| 167
| 115.383616
| 254.426684
| 10.75459
| 275.935863
| 232.917504
| 7.85156
| 251.597087
| 267.300207
| 235.893967
| 270.820311
| 235.535361
| 253.177836
| 246.416059
| 244.384264
| 241.305684
| 249.49464
| 251.526434
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 1
| 0.007735
| 25,939,900
| 0
|
MSFT
| 2022-06-23T00:00:00
| 252.456146
| 252.953539
| 247.355548
| 249.247558
| 25,861,400
| 245.243138
| 254.389623
| 253.447033
| 261.105244
| 270.860869
| 275.528114
| 291.253907
| 247.920457
| 248.223568
| 248.897096
| 252.020321
| 253.373447
| 261.191059
| 267.463511
| 271.976223
| 276.539518
| 245.311402
| 250.264202
| 251.56223
| 255.912307
| 262.558099
| 267.166162
| 282.414452
| 248.894651
| 247.114477
| 242.601724
| 240.420544
| 247.927577
| 244.953165
| 246.866388
| 255.283089
| -4.811481
| -4.930929
| 23.902489
| 22.770567
| 26.808739
| 244.834504
| 253.177836
| 265.637408
| 275.343018
| 38.963784
| 235.535361
| 267.397133
| 53.106856
| 40.657854
| -26.507605
| -46.893144
| 3,150,826,900
| 0.063988
| 168
| 115.437861
| 254.389623
| 10.760325
| 275.910272
| 232.868974
| 7.377165
| 251.678902
| 266.433232
| 236.924573
| 270.820311
| 235.535361
| 253.177836
| 247.284031
| 243.760078
| 240.652236
| 250.391873
| 253.915826
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.058902
| 25,861,400
| 0
|
MSFT
| 2022-06-24T00:00:00
| 261.077454
| 261.350526
| 255.245381
| 255.33315
| 33,923,200
| 245.526936
| 254.642216
| 253.978354
| 260.837933
| 270.763225
| 275.119312
| 291.104455
| 250.551856
| 250.560638
| 250.770998
| 252.843697
| 253.966063
| 261.186603
| 267.295457
| 271.760406
| 276.385666
| 248.190368
| 250.901138
| 252.149186
| 255.911217
| 262.300641
| 266.880011
| 282.114188
| 255.019501
| 252.924722
| 248.265966
| 241.3499
| 247.857434
| 244.629215
| 246.216998
| 254.5698
| -3.483422
| -4.641428
| 22.708255
| 28.487622
| 24.66925
| 248.442943
| 253.177836
| 262.633283
| 275.343018
| 48.463582
| 235.535361
| 267.397133
| 80.165325
| 56.111856
| 38.659688
| -19.834675
| 3,184,750,100
| 0.093267
| 169
| 115.513423
| 254.642216
| 10.859586
| 276.361388
| 232.923043
| 7.582664
| 252.574003
| 267.73933
| 237.408675
| 270.820311
| 235.535361
| 253.177836
| 250.921745
| 248.88995
| 245.323754
| 254.487941
| 256.519735
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.102356
| 33,923,200
| 0
|
MSFT
| 2022-06-27T00:00:00
| 258.337036
| 261.662652
| 256.76685
| 261.574882
| 24,615,100
| 246.687497
| 254.592968
| 254.436729
| 260.407617
| 270.464931
| 274.70466
| 290.955646
| 252.108892
| 251.974529
| 251.935003
| 253.343092
| 254.302292
| 261.074856
| 267.059709
| 271.494597
| 276.206078
| 250.519477
| 251.253025
| 252.484469
| 255.813143
| 261.973636
| 266.547688
| 281.788144
| 259.756428
| 257.842984
| 253.538204
| 243.230158
| 248.082877
| 244.569983
| 245.759591
| 253.903548
| -2.621832
| -4.237509
| 21.636727
| 27.488807
| 23.554934
| 248.599006
| 253.177836
| 260.906212
| 275.343018
| 47.494861
| 235.535361
| 266.373209
| 73.940553
| 69.070911
| 35.304689
| -26.059447
| 3,160,135,000
| 0.055147
| 168
| 115.567172
| 254.592968
| 10.839461
| 276.271891
| 232.914045
| 7.447521
| 253.122863
| 268.017904
| 238.227822
| 270.820311
| 235.535361
| 253.177836
| 259.224453
| 257.098381
| 253.119308
| 263.203526
| 265.329598
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 1
| 0.038997
| 0
| 24,615,100
|
MSFT
| 2022-06-28T00:00:00
| 250.13504
| 260.307009
| 249.978995
| 257.4495
| 27,295,500
| 248.074318
| 253.775703
| 254.589649
| 259.964854
| 270.095029
| 274.162353
| 290.773289
| 251.714122
| 251.640076
| 251.658086
| 253.05145
| 253.981734
| 260.645843
| 266.614323
| 271.071635
| 275.946665
| 251.146303
| 250.828461
| 252.15357
| 255.410297
| 261.438639
| 266.061161
| 281.381969
| 259.834312
| 258.855223
| 256.26021
| 245.103881
| 248.292838
| 244.582674
| 245.386819
| 253.252882
| -2.571209
| -3.904249
| 20.438645
| 24.930454
| 27.479445
| 249.335342
| 253.177836
| 259.568343
| 275.343018
| 40.195808
| 235.535361
| 266.246413
| 47.538844
| 67.214907
| -3.578301
| -52.461156
| 3,132,839,500
| -0.03124
| 167
| 115.623305
| 253.775703
| 10.507114
| 274.789931
| 232.761475
| 7.684369
| 252.838308
| 268.207047
| 237.46957
| 270.820311
| 235.535361
| 253.177836
| 258.922179
| 256.181707
| 254.026377
| 261.077509
| 263.817981
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 1
| -0.01537
| 0
| 27,295,500
|
MSFT
| 2022-06-29T00:00:00
| 253.821533
| 255.489222
| 249.432842
| 251.217572
| 20,069,800
| 249.612306
| 253.209562
| 254.574435
| 259.582392
| 269.845893
| 273.775469
| 290.603162
| 252.135604
| 252.036705
| 251.990924
| 253.121458
| 253.969411
| 260.378223
| 266.27767
| 270.730049
| 275.726514
| 252.191251
| 250.832826
| 252.094484
| 255.169382
| 261.010389
| 265.658373
| 281.01429
| 257.746788
| 258.001114
| 257.422934
| 247.189431
| 248.540119
| 244.727633
| 245.116406
| 252.637344
| -2.208167
| -3.565032
| 19.394172
| 23.54653
| 26.454614
| 249.335342
| 253.177836
| 258.105942
| 273.880617
| 43.914111
| 235.535361
| 265.963525
| 60.096206
| 60.525201
| -3.275557
| -39.903794
| 3,152,909,300
| -0.017328
| 168
| 115.665679
| 253.209562
| 10.16168
| 273.532922
| 232.886201
| 7.880814
| 252.931949
| 268.693577
| 237.170321
| 270.820311
| 235.535361
| 253.177836
| 253.473681
| 246.640354
| 243.145667
| 256.968368
| 263.801695
| 262.493063
| 257.34146
| 253.177836
| 249.014212
| 243.08634
| 235.535361
| 270.820311
| 0
| 0.038223
| 20,069,800
| 0
|
MSFT
| 2022-06-30T00:00:00
| 250.476334
| 253.109551
| 246.643564
| 250.690892
| 31,730,900
| 250.106757
| 252.449344
| 254.465594
| 259.040008
| 269.599247
| 273.309594
| 290.40274
| 251.80375
| 251.753001
| 251.75791
| 252.880992
| 253.700713
| 259.989914
| 265.861846
| 270.328985
| 275.475268
| 252.348347
| 250.572518
| 251.779245
| 254.812282
| 260.500664
| 265.197004
| 280.615018
| 254.116451
| 255.57212
| 256.960071
| 248.982976
| 248.681569
| 244.908804
| 244.890379
| 252.046219
| -2.165421
| -3.28511
| 18.775409
| 21.988584
| 27.275337
| 249.827839
| 253.177836
| 257.524579
| 273.880617
| 45.098491
| 235.535361
| 261.662652
| 57.185312
| 54.940121
| -21.12119
| -42.814688
| 3,121,178,400
| 0.008764
| 167
| 115.730999
| 252.449344
| 9.73955
| 271.928444
| 232.970243
| 7.830662
| 252.698081
| 268.359405
| 237.036757
| 267.855568
| 235.535361
| 251.695464
| 252.914532
| 250.339843
| 246.858153
| 256.396223
| 258.970912
| 260.227999
| 255.509249
| 251.695464
| 247.88168
| 242.451885
| 235.535361
| 267.855568
| 1
| -0.016146
| 0
| 31,730,900
|
MSFT
| 2022-07-01T00:00:00
| 253.158371
| 253.343673
| 248.311335
| 250.047314
| 22,837,700
| 251.531615
| 251.717898
| 254.350905
| 258.530638
| 269.249418
| 272.91899
| 290.191353
| 252.074674
| 252.008523
| 251.973366
| 252.906208
| 253.658994
| 259.72201
| 265.527544
| 269.988973
| 275.25321
| 252.903186
| 250.640045
| 251.67869
| 254.581629
| 260.068009
| 264.79797
| 280.244427
| 252.083747
| 253.494318
| 256.17808
| 250.557306
| 248.78738
| 245.150614
| 244.729318
| 251.492368
| -1.893302
| -3.006748
| 18.163705
| 21.163757
| 25.977626
| 252.500065
| 253.177836
| 256.787526
| 273.880617
| 54.56684
| 235.535361
| 261.662652
| 67.450583
| 61.577367
| -2.468333
| -32.549417
| 3,144,016,100
| -0.029842
| 168
| 115.778908
| 251.717898
| 9.052094
| 269.822086
| 233.61371
| 7.336067
| 252.741918
| 267.414052
| 238.069784
| 267.397133
| 235.535361
| 251.466247
| 250.076483
| 247.043415
| 243.610496
| 253.509402
| 256.54247
| 259.877754
| 255.225936
| 251.466247
| 247.706558
| 242.35378
| 235.535361
| 267.397133
| 0
| 0.037449
| 22,837,700
| 0
|
MSFT
| 2022-07-05T00:00:00
| 256.347443
| 256.474231
| 248.438073
| 249.822942
| 22,941,000
| 253.014012
| 251.368267
| 254.231923
| 258.193051
| 268.848183
| 272.525225
| 289.993972
| 252.929228
| 252.797417
| 252.646301
| 253.219048
| 253.865798
| 259.589674
| 265.285962
| 269.718844
| 275.065093
| 253.778791
| 251.080954
| 251.832269
| 254.496014
| 259.728484
| 264.46982
| 279.907672
| 252.634405
| 253.020277
| 255.651561
| 252.150968
| 248.929744
| 245.485029
| 244.650074
| 250.98623
| -1.404128
| -2.686224
| 17.097124
| 22.509443
| 24.012842
| 252.91942
| 253.177836
| 256.787526
| 273.880617
| 65.914318
| 235.535361
| 261.662652
| 79.656486
| 68.09746
| 22.521641
| -20.343514
| 3,166,957,100
| 0.026665
| 169
| 115.828116
| 251.368267
| 8.708075
| 268.784418
| 233.952116
| 7.111754
| 253.085301
| 267.30881
| 238.861793
| 267.397133
| 235.535361
| 251.466247
| 251.60446
| 249.865246
| 246.572122
| 254.897584
| 256.636798
| 259.877754
| 255.225936
| 251.466247
| 247.706558
| 242.35378
| 235.535361
| 267.397133
| 0
| 0.083086
| 22,941,000
| 0
|
MSFT
| 2022-07-06T00:00:00
| 259.624329
| 261.360293
| 255.908585
| 257.225194
| 23,824,400
| 254.230161
| 251.24441
| 253.957682
| 258.05294
| 268.479871
| 272.099659
| 289.838902
| 254.268248
| 254.038674
| 253.719843
| 253.801346
| 254.308762
| 259.591033
| 265.136972
| 269.518953
| 274.911453
| 254.980667
| 251.867245
| 252.24707
| 254.552142
| 259.485751
| 264.214357
| 279.605487
| 255.379263
| 254.837465
| 256.058562
| 253.987749
| 249.195605
| 245.939716
| 244.668409
| 250.534796
| -0.743467
| -2.297673
| 16.354492
| 26.023797
| 22.755453
| 254.153108
| 253.177836
| 256.787526
| 273.880617
| 66.499512
| 237.008033
| 261.662652
| 91.73249
| 79.613186
| 72.967806
| -8.26751
| 3,190,781,500
| 0.063719
| 170
| 115.880374
| 251.24441
| 8.563801
| 268.372012
| 234.116808
| 7.206493
| 253.708066
| 268.121052
| 239.29508
| 266.373209
| 235.535361
| 250.954285
| 253.753249
| 251.032266
| 245.71709
| 259.068425
| 261.789408
| 259.095477
| 254.593151
| 250.954285
| 247.315419
| 242.13466
| 235.535361
| 266.373209
| 0
| 0.12169
| 23,824,400
| 0
|
MSFT
| 2022-07-07T00:00:00
| 261.760162
| 262.403838
| 258.463774
| 258.561306
| 20,859,900
| 255.719385
| 251.044479
| 253.822315
| 257.825359
| 268.072446
| 271.781188
| 289.721504
| 255.766631
| 255.442581
| 254.956816
| 254.524875
| 254.881946
| 259.676097
| 265.048108
| 269.365313
| 274.780595
| 256.349758
| 252.868745
| 252.847261
| 254.697524
| 259.308916
| 264.009614
| 279.326096
| 259.16798
| 257.835096
| 257.511709
| 255.969125
| 249.669687
| 246.522254
| 244.788772
| 250.140526
| -0.047002
| -1.847539
| 15.809183
| 26.041877
| 21.864369
| 254.523701
| 253.177836
| 257.596729
| 273.880617
| 63.697688
| 237.008033
| 262.403838
| 97.465423
| 89.618133
| 90.092824
| -2.534577
| 3,211,641,400
| 0.055492
| 171
| 115.926777
| 251.044479
| 8.247964
| 267.540408
| 234.54855
| 6.734882
| 254.474932
| 267.944697
| 241.005167
| 266.246413
| 235.535361
| 250.890887
| 258.964402
| 256.568512
| 253.512694
| 262.020219
| 264.41611
| 258.998605
| 254.514791
| 250.890887
| 247.266983
| 242.107526
| 235.535361
| 266.246413
| 0
| 0.154087
| 20,859,900
| 0
|
MSFT
| 2022-07-08T00:00:00
| 261.038452
| 261.46757
| 256.776565
| 258.239457
| 19,658,800
| 256.577615
| 250.910377
| 253.636625
| 257.787674
| 267.671876
| 271.526771
| 289.598075
| 256.820995
| 256.460012
| 255.892452
| 255.117018
| 255.355524
| 259.729523
| 264.942591
| 269.200425
| 274.643857
| 257.316862
| 253.820552
| 253.402348
| 254.823527
| 259.123811
| 263.796887
| 279.040693
| 262.003499
| 260.614988
| 259.336261
| 257.859719
| 250.324054
| 247.201488
| 244.98499
| 249.795498
| 0.441624
| -1.389706
| 15.020726
| 24.723132
| 22.47158
| 254.523701
| 253.177836
| 257.945409
| 273.880617
| 70.744133
| 237.993027
| 262.403838
| 94.406633
| 94.534849
| 80.85294
| -5.593367
| 3,191,982,600
| 0.099426
| 170
| 115.970265
| 250.910377
| 8.050459
| 267.011295
| 234.809458
| 6.482011
| 255.100029
| 268.064051
| 242.136007
| 265.963525
| 235.535361
| 250.749443
| 260.875925
| 259.348011
| 256.93586
| 263.288076
| 264.815989
| 258.782478
| 254.339966
| 250.749443
| 247.15892
| 242.046988
| 235.535361
| 265.963525
| 1
| 0.081017
| 19,658,800
| 0
|
MSFT
| 2022-07-11T00:00:00
| 257.9664
| 259.936417
| 255.694024
| 259.078183
| 19,455,200
| 256.26651
| 250.896723
| 253.24379
| 257.435567
| 267.166776
| 271.242022
| 289.440967
| 257.050076
| 256.733901
| 256.211521
| 255.376053
| 255.55636
| 259.660381
| 264.759007
| 268.977969
| 274.477912
| 257.569368
| 254.492555
| 253.735408
| 254.830536
| 258.868404
| 263.528365
| 278.72595
| 262.368685
| 261.643381
| 260.376822
| 259.281726
| 251.033044
| 247.907171
| 245.210911
| 249.480511
| 0.574355
| -0.996894
| 14.105343
| 23.357131
| 22.349137
| 254.523701
| 251.695464
| 258.657337
| 273.880617
| 65.282805
| 243.337478
| 262.403838
| 76.726348
| 89.532801
| 63.37554
| -23.273652
| 3,172,527,400
| 0.148093
| 169
| 116.012367
| 250.896723
| 8.037596
| 266.971916
| 234.821531
| 6.413046
| 255.373017
| 268.199108
| 242.546926
| 262.403838
| 235.535361
| 248.9696
| 259.760862
| 258.054155
| 255.069858
| 262.745159
| 264.451867
| 256.062878
| 252.14008
| 248.9696
| 245.799119
| 241.285215
| 235.535361
| 262.403838
| 1
| 0.018137
| 0
| 19,455,200
|
MSFT
| 2022-07-12T00:00:00
| 247.394562
| 259.361024
| 245.804881
| 259.30251
| 35,868,500
| 255.172263
| 250.92988
| 252.60597
| 256.747285
| 266.580006
| 270.798441
| 289.226251
| 255.118973
| 255.035839
| 254.855066
| 254.650463
| 254.92853
| 259.179368
| 264.302048
| 268.550575
| 274.208426
| 255.956286
| 254.159015
| 253.285467
| 254.436771
| 258.348082
| 263.056138
| 278.307577
| 257.842428
| 258.656573
| 258.785556
| 259.384132
| 251.486194
| 248.42967
| 245.357862
| 249.148507
| -0.171537
| -0.831823
| 14.357479
| 20.29419
| 28.98463
| 254.10436
| 251.466247
| 258.657337
| 273.880617
| 49.941566
| 244.176189
| 262.403838
| 17.656543
| 62.929841
| 1.278813
| -82.343457
| 3,136,658,900
| 0.147596
| 168
| 116.084145
| 250.92988
| 8.02086
| 266.971599
| 234.88816
| 6.886743
| 254.613164
| 268.386649
| 240.839679
| 262.403838
| 235.535361
| 248.9696
| 257.865614
| 255.794811
| 253.623221
| 260.037204
| 262.108007
| 256.062878
| 252.14008
| 248.9696
| 245.799119
| 241.285215
| 235.535361
| 262.403838
| 1
| -0.035716
| 0
| 35,868,500
|
MSFT
| 2022-07-13T00:00:00
| 246.468079
| 247.277547
| 241.972123
| 244.000668
| 29,497,400
| 254.805566
| 251.439942
| 251.980634
| 256.276134
| 265.921075
| 270.349001
| 289.00792
| 253.388794
| 253.478064
| 253.56476
| 253.90661
| 254.277726
| 258.680886
| 263.832733
| 268.113298
| 273.932403
| 254.373707
| 253.734082
| 252.813322
| 254.033665
| 257.818821
| 262.574349
| 277.882123
| 251.435691
| 253.544466
| 255.513157
| 258.396658
| 251.68305
| 248.772223
| 245.432395
| 248.796018
| -0.827878
| -0.831034
| 15.032563
| 19.209091
| 31.214192
| 252.187981
| 251.466247
| 260.3616
| 273.880617
| 49.659765
| 241.972123
| 262.403838
| 22.004789
| 38.795893
| -59.285611
| -77.995211
| 3,107,161,500
| 0.256399
| 167
| 116.1427
| 251.439942
| 7.334307
| 266.108555
| 236.771329
| 6.80036
| 253.837442
| 267.438161
| 240.236722
| 262.403838
| 235.535361
| 248.9696
| 250.853489
| 242.345954
| 237.297346
| 255.902097
| 264.409631
| 256.062878
| 252.14008
| 248.9696
| 245.799119
| 241.285215
| 235.535361
| 262.403838
| 1
| -0.081582
| 29,497,400
| 0
|
MSFT
| 2022-07-14T00:00:00
| 247.794434
| 248.828208
| 239.855806
| 244.371271
| 25,102,800
| 254.202856
| 251.907581
| 251.26206
| 255.696264
| 265.285279
| 269.998156
| 288.821323
| 252.269922
| 252.444677
| 252.677017
| 253.350957
| 253.779011
| 258.253967
| 263.410673
| 267.710944
| 273.672323
| 253.098956
| 253.386891
| 252.491306
| 253.701049
| 257.341804
| 262.127723
| 277.472039
| 246.371562
| 248.808938
| 252.01158
| 256.844433
| 251.701437
| 248.965529
| 245.453844
| 248.42859
| -1.226865
| -0.9102
| 15.891634
| 17.538083
| 30.550696
| 251.129822
| 250.954285
| 260.354341
| 273.880617
| 45.723017
| 239.855806
| 262.403838
| 35.207629
| 24.95632
| -66.830144
| -64.792371
| 3,132,264,300
| 0.271907
| 168
| 116.192996
| 251.907581
| 6.735645
| 265.378872
| 238.436291
| 7.006559
| 253.261917
| 267.275035
| 239.2488
| 262.403838
| 237.008033
| 249.705936
| 245.23925
| 243.200952
| 239.933825
| 248.506376
| 250.544674
| 256.410428
| 252.702641
| 249.705936
| 246.709231
| 242.442736
| 237.008033
| 262.403838
| 0
| -0.020389
| 25,102,800
| 0
|
MSFT
| 2022-07-15T00:00:00
| 250.36911
| 253.928808
| 248.467353
| 249.393849
| 29,774,100
| 254.192134
| 252.149445
| 250.728005
| 255.220234
| 264.592739
| 269.700302
| 288.69921
| 251.88976
| 252.067301
| 252.321955
| 253.07988
| 253.516711
| 257.944757
| 263.067474
| 267.367541
| 273.44045
| 252.401911
| 253.24037
| 252.422618
| 253.492141
| 256.949273
| 261.739029
| 277.08943
| 244.909574
| 246.441616
| 249.565388
| 255.265333
| 251.662241
| 249.065403
| 245.459198
| 248.057424
| -1.320093
| -0.992178
| 15.784465
| 21.487421
| 28.711716
| 251.129822
| 250.890887
| 261.239391
| 273.880617
| 38.949317
| 239.855806
| 262.403838
| 46.62626
| 34.612893
| -10.062407
| -53.37374
| 3,162,038,400
| 0.244694
| 169
| 116.253767
| 252.149445
| 6.579698
| 265.308842
| 238.990049
| 6.809416
| 252.986412
| 266.605243
| 239.36758
| 262.403838
| 237.008033
| 249.705936
| 245.492816
| 242.157424
| 236.520413
| 251.129826
| 254.465218
| 256.410428
| 252.702641
| 249.705936
| 246.709231
| 242.442736
| 237.008033
| 262.403838
| 0
| 0.032032
| 29,774,100
| 0
|
MSFT
| 2022-07-18T00:00:00
| 247.96022
| 254.38719
| 247.033725
| 253.324158
| 20,975,000
| 253.672319
| 252.601967
| 250.316835
| 254.536455
| 263.806976
| 269.380403
| 288.562727
| 251.103852
| 251.320559
| 251.650919
| 252.614457
| 253.089289
| 257.553206
| 262.669914
| 266.983238
| 273.186916
| 251.268836
| 252.841396
| 252.209711
| 253.207435
| 256.511576
| 261.308533
| 276.684066
| 245.446796
| 245.589345
| 247.62071
| 253.626169
| 251.537372
| 249.039877
| 245.424428
| 247.675576
| -1.570253
| -1.107793
| 15.864089
| 19.938085
| 28.04722
| 251.129822
| 250.749443
| 262.287793
| 273.880617
| 39.217665
| 239.855806
| 262.403838
| 35.94289
| 39.258926
| -34.597075
| -64.05711
| 3,141,063,400
| 0.227935
| 168
| 116.295778
| 252.601967
| 5.897019
| 264.396004
| 240.80793
| 6.984963
| 252.507727
| 266.477653
| 238.537801
| 262.403838
| 237.993027
| 250.198433
| 250.921757
| 247.914706
| 245.460302
| 253.376161
| 256.383212
| 256.642887
| 253.078908
| 250.198433
| 247.317957
| 243.21694
| 237.993027
| 262.403838
| 1
| -0.023308
| 0
| 20,975,000
|
MSFT
| 2022-07-19T00:00:00
| 253.109619
| 253.294921
| 247.404333
| 251.207847
| 25,012,600
| 253.348537
| 253.181274
| 250.571962
| 254.201443
| 263.109981
| 269.184486
| 288.46207
| 251.505005
| 251.645843
| 251.875334
| 252.659471
| 253.090852
| 257.378948
| 262.418328
| 266.708513
| 272.987142
| 251.166527
| 252.889744
| 252.424541
| 253.151481
| 256.230066
| 260.986339
| 276.331299
| 248.07213
| 247.189604
| 247.207242
| 252.499184
| 251.526228
| 249.009021
| 245.414417
| 247.306028
| -1.337574
| -1.153749
| 15.938026
| 18.7705
| 26.404759
| 251.129822
| 248.9696
| 262.329255
| 273.880617
| 53.30018
| 239.855806
| 262.403838
| 58.780353
| 47.116501
| -23.949879
| -41.219647
| 3,166,076,000
| 0.271476
| 169
| 116.347798
| 253.181274
| 5.289186
| 263.759647
| 242.602901
| 6.668004
| 252.56505
| 265.901058
| 239.229042
| 262.403838
| 239.855806
| 251.129822
| 249.793712
| 245.200234
| 242.440247
| 252.553698
| 257.147176
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 0
| 0.029494
| 25,012,600
| 0
|
MSFT
| 2022-07-20T00:00:00
| 255.781815
| 258.3175
| 252.50495
| 253.47045
| 22,788,300
| 252.964285
| 253.597223
| 251.352562
| 253.97086
| 262.520618
| 268.875957
| 288.33998
| 252.360367
| 252.397838
| 252.476331
| 252.943321
| 253.29785
| 257.316315
| 262.243683
| 266.492142
| 272.815944
| 251.608941
| 253.137414
| 252.825299
| 253.213456
| 256.03722
| 260.72094
| 276.006123
| 251.694648
| 250.314785
| 248.451986
| 251.939786
| 251.710097
| 249.038791
| 245.460754
| 246.957626
| -0.926866
| -1.108373
| 15.118506
| 22.73305
| 24.857861
| 250.661688
| 248.9696
| 259.015933
| 273.880617
| 52.224931
| 239.855806
| 262.403838
| 70.631478
| 55.11824
| 39.086851
| -29.368522
| 3,188,864,300
| 0.24481
| 170
| 116.396083
| 253.597223
| 5.14084
| 263.878903
| 243.315543
| 6.650587
| 252.871408
| 266.172583
| 239.570233
| 262.403838
| 239.855806
| 251.129822
| 251.269625
| 249.244328
| 245.379037
| 255.134916
| 257.160212
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 0
| 0.074491
| 22,788,300
| 0
|
MSFT
| 2022-07-21T00:00:00
| 258.288177
| 258.336958
| 250.67139
| 253.36312
| 22,404,700
| 252.617087
| 254.168236
| 252.146423
| 253.987922
| 261.950271
| 268.566027
| 288.25945
| 253.545929
| 253.468809
| 253.370461
| 253.429217
| 253.681721
| 257.354427
| 262.13959
| 266.329688
| 272.67139
| 252.576921
| 253.584172
| 253.358808
| 253.382763
| 255.92584
| 260.511281
| 275.7071
| 255.712344
| 254.172685
| 251.230911
| 251.957396
| 252.125648
| 249.184672
| 245.591939
| 246.639534
| -0.394587
| -0.965616
| 14.631435
| 20.986869
| 24.785778
| 249.896112
| 248.9696
| 253.40975
| 271.486348
| 59.038601
| 239.855806
| 262.403838
| 81.747139
| 70.386324
| 38.173873
| -18.252861
| 3,211,269,000
| 0.300049
| 171
| 116.444376
| 254.168236
| 4.985964
| 264.140164
| 244.196308
| 6.685416
| 253.387291
| 266.758123
| 240.016459
| 262.403838
| 239.855806
| 251.129822
| 255.534755
| 252.75201
| 249.722205
| 258.56456
| 261.347305
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 0
| 0.112591
| 22,404,700
| 0
|
MSFT
| 2022-07-22T00:00:00
| 253.919037
| 258.766087
| 252.660971
| 258.678317
| 21,881,300
| 251.905145
| 254.24138
| 252.481911
| 253.821859
| 261.249668
| 268.198005
| 288.129693
| 253.620551
| 253.550668
| 253.454858
| 253.473746
| 253.699976
| 257.219706
| 261.92326
| 266.083932
| 272.484799
| 252.81364
| 253.560439
| 253.495162
| 253.380061
| 255.714491
| 260.221241
| 275.365404
| 257.543035
| 256.287213
| 253.483953
| 252.042816
| 252.567171
| 249.369474
| 245.75908
| 246.332167
| -0.321597
| -0.836812
| 14.101677
| 20.124137
| 23.253776
| 249.608415
| 249.705936
| 252.43665
| 271.082501
| 50.84705
| 239.855806
| 262.403838
| 62.370102
| 71.582907
| 23.224652
| -37.629898
| 3,189,387,700
| 0.234247
| 170
| 116.490058
| 254.24138
| 4.970231
| 264.181843
| 244.300918
| 6.762043
| 253.437934
| 266.96202
| 239.913848
| 262.403838
| 239.855806
| 251.129822
| 255.765509
| 253.194059
| 248.09994
| 260.859627
| 263.431077
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 1
| 0.044604
| 0
| 21,881,300
|
MSFT
| 2022-07-25T00:00:00
| 252.426926
| 255.030887
| 250.456908
| 254.543256
| 21,056,000
| 251.351198
| 253.808854
| 253.022596
| 253.800119
| 260.582231
| 267.852425
| 287.971396
| 253.381826
| 253.346351
| 253.296714
| 253.378581
| 253.602049
| 257.031754
| 261.673356
| 265.813496
| 272.285218
| 252.908509
| 253.387633
| 253.490933
| 253.325358
| 255.482314
| 259.908943
| 275.010153
| 256.82535
| 256.528997
| 254.614664
| 252.082171
| 252.948208
| 249.55909
| 245.950588
| 246.029596
| -0.379775
| -0.745404
| 13.957645
| 19.168212
| 24.438138
| 249.310946
| 249.705936
| 252.322041
| 271.067899
| 45.462778
| 239.855806
| 262.403838
| 55.752624
| 66.623288
| -17.834681
| -44.247376
| 3,168,331,700
| 0.171102
| 169
| 116.53351
| 253.808854
| 4.713807
| 263.236468
| 244.38124
| 6.514744
| 253.341647
| 266.371136
| 240.312158
| 262.403838
| 239.855806
| 251.129822
| 255.115365
| 251.464643
| 249.010249
| 257.569759
| 261.220481
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 1
| -0.013748
| 0
| 21,056,000
|
MSFT
| 2022-07-26T00:00:00
| 245.66835
| 253.450947
| 243.396004
| 253.431423
| 39,348,000
| 251.178577
| 253.17542
| 253.188392
| 253.7444
| 259.972315
| 267.388273
| 287.770874
| 251.839131
| 251.950351
| 252.12312
| 252.67765
| 252.991765
| 256.58613
| 261.252172
| 265.414583
| 272.020374
| 251.875264
| 252.612347
| 252.925222
| 253.006465
| 255.089843
| 259.469654
| 274.589227
| 252.767551
| 253.74535
| 253.58054
| 251.564021
| 253.041294
| 249.628608
| 246.094932
| 245.706236
| -0.960174
| -0.788358
| 14.786745
| 17.230561
| 29.066401
| 249.310946
| 250.198433
| 252.322041
| 271.067899
| 35.053238
| 239.855806
| 262.403838
| 25.778499
| 47.967075
| -106.290004
| -74.221501
| 3,128,983,700
| 0.14073
| 168
| 116.610602
| 253.17542
| 4.919981
| 263.015382
| 243.335457
| 6.843547
| 252.610857
| 266.297951
| 238.923763
| 262.403838
| 239.855806
| 251.129822
| 252.63824
| 250.245594
| 248.064261
| 254.819572
| 257.212219
| 257.082503
| 253.79049
| 251.129822
| 248.469154
| 244.681085
| 239.855806
| 262.403838
| 1
| -0.06357
| 0
| 39,348,000
|
MSFT
| 2022-07-27T00:00:00
| 262.091766
| 263.369357
| 252.446446
| 254.699297
| 45,994,000
| 252.740945
| 253.773256
| 253.773549
| 253.904865
| 259.557117
| 267.129903
| 287.652468
| 253.889658
| 253.794245
| 253.656758
| 253.533479
| 253.691765
| 256.802038
| 261.274267
| 265.348784
| 271.921582
| 253.85948
| 253.461523
| 253.610097
| 253.333813
| 255.145619
| 259.364773
| 274.333713
| 253.007483
| 253.878105
| 254.531332
| 251.974529
| 253.341735
| 249.881603
| 246.364183
| 245.431578
| -0.09383
| -0.649453
| 13.867982
| 23.47092
| 24.391832
| 253.38268
| 251.612581
| 252.06606
| 270.951172
| 50.271926
| 239.855806
| 263.369357
| 94.566579
| 58.699234
| 108.585524
| -5.433421
| 3,174,977,700
| 0.254099
| 169
| 116.712051
| 253.773256
| 5.24669
| 264.266635
| 243.279877
| 7.826471
| 253.513801
| 269.166743
| 237.860858
| 263.369357
| 239.855806
| 251.612581
| 247.505101
| 241.559254
| 237.450157
| 251.614197
| 257.560044
| 257.820159
| 254.38718
| 251.612581
| 248.837982
| 244.887706
| 239.855806
| 263.369357
| 0
| -0.00585
| 45,994,000
| 0
|
MSFT
| 2022-07-28T00:00:00
| 269.57196
| 270.966577
| 261.243221
| 263.076717
| 33,459,300
| 254.918698
| 254.560777
| 254.68171
| 254.20754
| 259.298738
| 267.005299
| 287.574468
| 257.026118
| 256.66292
| 256.10525
| 254.991523
| 254.913318
| 257.302819
| 261.492627
| 265.432412
| 271.898202
| 256.919665
| 254.966162
| 254.825359
| 253.948209
| 255.409167
| 259.41313
| 274.153808
| 258.588501
| 257.857968
| 257.950903
| 253.714167
| 254.000693
| 250.424797
| 246.815152
| 245.234729
| 1.182709
| -0.28302
| 13.718668
| 28.219638
| 22.272843
| 257.181291
| 255.411191
| 252.034362
| 267.122436
| 56.299495
| 239.855806
| 270.966577
| 95.517255
| 71.954111
| 203.392887
| -4.482745
| 3,208,437,000
| 0.275507
| 170
| 116.789557
| 254.560777
| 6.325472
| 267.21172
| 241.909834
| 8.165026
| 255.043149
| 271.3732
| 238.713098
| 270.966577
| 239.855806
| 255.411191
| 259.302523
| 255.235689
| 248.379612
| 266.1586
| 270.225434
| 263.624435
| 259.082262
| 255.411191
| 251.74012
| 246.513511
| 239.855806
| 270.966577
| 0
| 0.04353
| 33,459,300
| 0
|
MSFT
| 2022-07-29T00:00:00
| 273.794891
| 275.02373
| 269.786581
| 270.830118
| 32,152,800
| 257.261276
| 255.726705
| 255.53526
| 254.491147
| 259.248583
| 267.029467
| 287.524125
| 260.379873
| 259.777824
| 258.826734
| 256.70092
| 256.365747
| 257.949567
| 261.816371
| 265.598005
| 271.917075
| 260.3517
| 256.797982
| 256.295604
| 254.71634
| 255.790645
| 259.547578
| 274.016697
| 267.409339
| 264.817738
| 263.213669
| 256.713887
| 255.059709
| 251.27848
| 247.462652
| 245.128972
| 2.50624
| 0.274832
| 14.032247
| 30.522261
| 21.162742
| 259.209867
| 257.439768
| 251.963639
| 265.492678
| 61.489475
| 239.855806
| 275.02373
| 96.505796
| 95.529877
| 231.075436
| -3.494204
| 3,240,589,800
| 0.296186
| 171
| 116.866018
| 255.726705
| 7.561331
| 270.849368
| 240.604042
| 8.172693
| 256.829029
| 273.174415
| 240.483644
| 275.02373
| 239.855806
| 257.439768
| 267.260586
| 263.554595
| 257.537231
| 273.277951
| 276.983942
| 266.7241
| 261.589583
| 257.439768
| 253.289953
| 247.381742
| 239.855806
| 275.02373
| 0
| 0.085532
| 32,152,800
| 0
|
MSFT
| 2022-08-01T00:00:00
| 271.132446
| 274.321541
| 269.016116
| 270.947144
| 21,539,600
| 259.578499
| 256.625409
| 255.93746
| 254.957907
| 259.204442
| 267.056784
| 287.443848
| 262.530388
| 261.842301
| 260.71992
| 258.012877
| 257.501647
| 258.466543
| 262.061531
| 265.707598
| 271.909268
| 262.873731
| 258.265196
| 257.495387
| 255.36894
| 256.103378
| 259.628825
| 273.853596
| 274.199186
| 270.844534
| 267.861052
| 260.231408
| 256.361262
| 252.342546
| 248.248329
| 245.097602
| 3.302245
| 0.880314
| 14.201402
| 29.007101
| 20.833099
| 259.209867
| 257.439768
| 249.00617
| 264.261832
| 69.465843
| 239.855806
| 275.02373
| 88.935133
| 93.652728
| 174.453028
| -11.064867
| 3,219,050,200
| 0.249097
| 170
| 116.91633
| 256.625409
| 8.274527
| 273.174462
| 240.076355
| 7.583356
| 258.19126
| 273.357971
| 243.024548
| 275.02373
| 239.855806
| 257.439768
| 272.868401
| 270.713072
| 267.631252
| 275.950221
| 278.10555
| 266.7241
| 261.589583
| 257.439768
| 253.289953
| 247.381742
| 239.855806
| 275.02373
| 1
| 0.021016
| 21,539,600
| 0
|
MSFT
| 2022-08-02T00:00:00
| 268.021332
| 271.015391
| 265.641692
| 269.172133
| 22,754,200
| 261.06967
| 257.209103
| 256.324832
| 255.38078
| 259.046688
| 266.929906
| 287.316807
| 263.628576
| 262.965761
| 261.843214
| 258.922737
| 258.310853
| 258.84124
| 262.218368
| 265.753415
| 271.870582
| 264.408791
| 259.350521
| 258.424916
| 255.881231
| 256.335401
| 259.647925
| 273.660337
| 275.915541
| 274.065539
| 270.963967
| 263.584266
| 257.774971
| 253.525203
| 249.10768
| 245.119957
| 3.640083
| 1.432268
| 13.827479
| 27.486359
| 22.962841
| 259.209867
| 257.439768
| 250.81039
| 260.457419
| 67.063016
| 239.855806
| 275.02373
| 80.088678
| 88.509869
| 120.020331
| -19.911322
| 3,196,296,000
| 0.202655
| 169
| 116.968373
| 257.209103
| 8.656801
| 274.522705
| 239.895501
| 7.588236
| 259.127457
| 274.303928
| 243.950986
| 275.02373
| 239.855806
| 257.439768
| 271.490034
| 268.658528
| 266.18461
| 273.963953
| 276.795459
| 266.7241
| 261.589583
| 257.439768
| 253.289953
| 247.381742
| 239.855806
| 275.02373
| 1
| -0.034251
| 0
| 22,754,200
|
MSFT
| 2022-08-03T00:00:00
| 275.482056
| 276.486574
| 269.767009
| 269.913322
| 23,518,900
| 263.039694
| 258.00199
| 257.338712
| 255.964181
| 259.089473
| 266.90595
| 287.219994
| 265.999272
| 265.241451
| 263.941498
| 260.428129
| 259.631715
| 259.493821
| 262.567412
| 265.946061
| 271.906517
| 267.029225
| 261.090803
| 259.898548
| 256.669516
| 256.767911
| 259.817274
| 273.542579
| 276.343998
| 275.960996
| 274.070936
| 266.951877
| 259.465628
| 254.932511
| 250.099291
| 245.218707
| 4.458446
| 2.037504
| 14.132628
| 30.460719
| 21.124097
| 259.941289
| 258.17119
| 250.888421
| 260.457419
| 69.978895
| 243.396004
| 276.486574
| 96.964338
| 88.662716
| 161.221347
| -3.035662
| 3,219,814,900
| 0.217469
| 170
| 117.024782
| 258.00199
| 9.567923
| 277.137836
| 238.866143
| 7.55201
| 260.685038
| 275.789057
| 245.581018
| 276.486574
| 239.855806
| 258.17119
| 268.226138
| 265.436885
| 262.852439
| 270.810585
| 273.599838
| 267.841712
| 262.49362
| 258.17119
| 253.848759
| 247.69479
| 239.855806
| 276.486574
| 0
| 0.018668
| 23,518,900
| 0
|
MSFT
| 2022-08-04T00:00:00
| 276.632874
| 276.779157
| 273.238983
| 274.828634
| 18,098,700
| 264.874164
| 258.745625
| 258.251166
| 256.412801
| 259.13865
| 266.947211
| 287.114008
| 268.125993
| 267.312619
| 265.894017
| 261.901288
| 260.939497
| 260.165941
| 262.937556
| 266.157681
| 271.953545
| 269.500712
| 262.865173
| 261.382715
| 257.480053
| 257.229579
| 260.009887
| 273.437234
| 276.812075
| 277.127666
| 277.036504
| 270.153187
| 261.357481
| 256.526994
| 251.208517
| 245.389452
| 5.140608
| 2.658125
| 14.449586
| 29.688118
| 20.388809
| 260.08758
| 258.317481
| 251.256589
| 260.457419
| 69.349061
| 243.396004
| 276.779157
| 99.561805
| 92.20494
| 161.367498
| -0.438195
| 3,237,913,600
| 0.223426
| 171
| 117.068478
| 258.745625
| 10.415788
| 279.577201
| 237.91405
| 7.36671
| 262.203879
| 276.937299
| 247.47046
| 276.779157
| 239.855806
| 258.317481
| 273.911879
| 271.337185
| 267.192315
| 278.05675
| 280.631444
| 268.065246
| 262.674437
| 258.317481
| 253.960526
| 247.757403
| 239.855806
| 276.779157
| 0
| 0.06382
| 18,098,700
| 0
|
MSFT
| 2022-08-05T00:00:00
| 275.911194
| 276.632878
| 271.785828
| 272.244202
| 16,774,600
| 267.07338
| 259.489262
| 259.26856
| 256.867077
| 259.116192
| 267.016575
| 286.99986
| 269.683033
| 268.875996
| 267.435121
| 263.174916
| 262.091166
| 260.783402
| 263.278967
| 266.35082
| 271.992925
| 271.507445
| 264.499989
| 262.741178
| 258.244696
| 257.670962
| 260.187391
| 273.325763
| 277.589496
| 277.677028
| 278.890836
| 273.029851
| 263.293069
| 258.226378
| 252.405413
| 245.620547
| 5.558913
| 3.238282
| 14.49143
| 28.238802
| 20.857042
| 260.08758
| 258.317481
| 251.256589
| 260.457419
| 71.117034
| 243.396004
| 276.779157
| 97.399997
| 97.97538
| 140.465253
| -2.600003
| 3,221,139,000
| 0.216528
| 170
| 117.108773
| 259.489262
| 11.096761
| 281.682784
| 237.295741
| 7.18768
| 263.509338
| 277.884698
| 249.133978
| 276.779157
| 239.855806
| 258.317481
| 275.550338
| 274.321519
| 272.010164
| 277.861693
| 279.090511
| 268.065246
| 262.674437
| 258.317481
| 253.960526
| 247.757403
| 239.855806
| 276.779157
| 1
| 0.002106
| 16,774,600
| 0
|
MSFT
| 2022-08-08T00:00:00
| 273.385284
| 278.846754
| 272.410023
| 277.02299
| 18,739,200
| 269.169215
| 260.260207
| 260.077637
| 257.214271
| 259.046304
| 266.956472
| 286.877055
| 270.423483
| 269.695867
| 268.350531
| 264.103131
| 262.959944
| 261.277593
| 263.544923
| 266.490116
| 272.006779
| 272.655064
| 265.823419
| 263.82708
| 258.892469
| 258.046465
| 260.313504
| 273.190295
| 277.208682
| 277.208748
| 279.019364
| 275.394784
| 265.132834
| 259.899762
| 253.637421
| 245.892705
| 5.621799
| 3.714986
| 14.813274
| 28.640515
| 19.495921
| 265.6466
| 259.35128
| 251.502838
| 260.457419
| 65.950618
| 243.396004
| 278.846754
| 84.594205
| 93.852002
| 127.2013
| -15.405795
| 3,202,399,800
| 0.189395
| 169
| 117.153048
| 260.260207
| 11.513189
| 283.286585
| 237.233828
| 7.22669
| 264.449904
| 278.903285
| 249.996524
| 278.846754
| 239.855806
| 259.35128
| 274.776633
| 272.920388
| 269.929583
| 277.767439
| 279.623683
| 269.64489
| 263.952212
| 259.35128
| 254.750348
| 248.199869
| 239.855806
| 278.846754
| 1
| -0.05067
| 0
| 18,739,200
|
MSFT
| 2022-08-09T00:00:00
| 275.316223
| 276.076926
| 270.742246
| 272.722055
| 23,405,200
| 272.134003
| 261.65629
| 260.836388
| 257.534156
| 259.074163
| 266.845234
| 286.747671
| 271.402031
| 270.71775
| 269.422176
| 265.122503
| 263.910427
| 261.828128
| 263.854694
| 266.664891
| 272.039709
| 273.772702
| 267.257326
| 264.999279
| 259.60235
| 258.47462
| 260.479044
| 273.075262
| 276.44627
| 276.72028
| 278.542197
| 277.426159
| 266.914828
| 261.542972
| 254.902386
| 246.207247
| 5.761037
| 4.124196
| 14.802308
| 27.064118
| 20.143587
| 270.044988
| 259.35128
| 252.83895
| 260.457419
| 65.548822
| 243.396004
| 278.846754
| 90.041026
| 90.678409
| 101.902595
| -9.958974
| 3,225,805,000
| 0.279904
| 170
| 117.208995
| 261.65629
| 11.56377
| 284.78383
| 238.528749
| 7.192557
| 265.484792
| 279.869905
| 251.099678
| 278.846754
| 239.855806
| 259.35128
| 274.880687
| 270.91462
| 268.443956
| 277.351351
| 281.317418
| 269.64489
| 263.952212
| 259.35128
| 254.750348
| 248.199869
| 239.855806
| 278.846754
| 0
| 0.00446
| 23,405,200
| 0
|
MSFT
| 2022-08-10T00:00:00
| 282.006561
| 282.640475
| 279.84148
| 281.041062
| 24,687,800
| 274.125482
| 263.433214
| 261.731677
| 257.84468
| 259.279186
| 266.792822
| 286.659492
| 273.522937
| 272.770261
| 271.358235
| 266.657417
| 265.302437
| 262.619439
| 264.332375
| 266.968686
| 272.138881
| 275.567712
| 269.195447
| 266.627754
| 260.562052
| 259.078105
| 260.779268
| 273.028087
| 277.76348
| 277.791376
| 279.265345
| 279.519378
| 268.823944
| 263.254291
| 256.240248
| 246.584834
| 6.338176
| 4.566992
| 15.607814
| 31.771414
| 18.627646
| 274.141083
| 261.248141
| 253.048628
| 260.457419
| 67.700198
| 243.396004
| 282.640475
| 98.384705
| 91.006645
| 135.974471
| -1.615295
| 3,250,492,800
| 0.268824
| 171
| 117.27046
| 263.433214
| 11.834378
| 287.10197
| 239.764458
| 7.168177
| 267.058294
| 281.394648
| 252.72194
| 282.640475
| 239.855806
| 261.248141
| 274.045132
| 272.013337
| 268.710452
| 277.348017
| 279.379811
| 272.543293
| 266.296732
| 261.248141
| 256.19955
| 249.011725
| 239.855806
| 282.640475
| 0
| 0.051574
| 24,687,800
| 0
|
MSFT
| 2022-08-11T00:00:00
| 279.919556
| 284.005904
| 279.422193
| 283.654824
| 20,065,900
| 275.160242
| 265.03947
| 262.458053
| 258.140184
| 259.36959
| 266.668848
| 286.56587
| 274.802261
| 274.070133
| 272.675361
| 267.863066
| 266.426831
| 263.297875
| 264.742564
| 267.225139
| 272.216301
| 276.62118
| 270.765575
| 268.026822
| 261.427733
| 259.621272
| 261.039203
| 272.961022
| 279.619414
| 279.208825
| 280.278747
| 281.344577
| 270.74933
| 264.966878
| 257.608516
| 247.010059
| 6.551636
| 4.963921
| 16.509466
| 31.675705
| 17.728448
| 274.823798
| 261.930855
| 253.665472
| 260.457419
| 70.087486
| 243.396004
| 284.005904
| 89.937556
| 92.787762
| 113.642798
| -10.062444
| 3,230,426,900
| 0.202065
| 170
| 117.319752
| 265.03947
| 11.780055
| 288.599581
| 241.479359
| 7.059505
| 268.283176
| 282.402186
| 254.164165
| 284.005904
| 243.396004
| 263.700954
| 281.496172
| 280.351869
| 278.697177
| 283.150864
| 284.295167
| 274.421968
| 268.492922
| 263.700954
| 258.908986
| 252.086523
| 243.396004
| 284.005904
| 1
| -0.008402
| 0
| 20,065,900
|
MSFT
| 2022-08-12T00:00:00
| 284.688568
| 284.688568
| 279.841518
| 281.343429
| 22,619,700
| 276.249609
| 266.755443
| 263.404058
| 258.520341
| 259.659802
| 266.604921
| 286.486498
| 276.779522
| 276.000757
| 274.523547
| 269.392657
| 267.83158
| 264.136726
| 265.267459
| 267.570949
| 272.340403
| 278.353603
| 272.636917
| 269.736861
| 262.468846
| 260.287561
| 261.39603
| 272.942343
| 282.613269
| 281.619145
| 281.848404
| 283.108958
| 272.781696
| 266.737504
| 259.048076
| 247.494449
| 7.024648
| 5.376066
| 17.425811
| 30.759049
| 16.804662
| 275.16513
| 262.272187
| 253.850769
| 259.328767
| 73.723505
| 243.396004
| 284.688568
| 100
| 96.107421
| 107.185862
| -0
| 3,253,046,600
| 0.268635
| 171
| 117.376909
| 266.755443
| 12.027601
| 290.810646
| 242.70024
| 7.07901
| 269.845594
| 284.003615
| 255.687573
| 284.688568
| 243.396004
| 264.042286
| 281.115884
| 278.225864
| 276.532173
| 282.809576
| 285.699595
| 274.943523
| 268.914809
| 264.042286
| 259.169764
| 252.232613
| 243.396004
| 284.688568
| 0
| 0.040361
| 22,619,700
| 0
|
MSFT
| 2022-08-15T00:00:00
| 286.20993
| 286.902358
| 282.933037
| 283.801034
| 18,085,700
| 277.757358
| 268.667928
| 264.533799
| 258.888794
| 259.801644
| 266.508532
| 286.351442
| 278.665604
| 277.856971
| 276.321452
| 270.9215
| 269.245299
| 265.002341
| 265.818576
| 267.940038
| 272.478409
| 280.164571
| 274.489726
| 271.491159
| 263.554713
| 260.986249
| 261.784248
| 272.939591
| 285.474005
| 284.346255
| 283.684585
| 284.809964
| 274.924127
| 268.553105
| 260.563609
| 248.034713
| 7.436551
| 5.788163
| 18.53477
| 31.858018
| 16.066347
| 278.334683
| 263.379082
| 253.850769
| 259.328767
| 82.299987
| 252.446446
| 286.902358
| 97.990397
| 95.975984
| 103.060453
| -2.009603
| 3,271,132,300
| 0.32576
| 172
| 117.422998
| 268.667928
| 11.92226
| 292.512448
| 244.823408
| 6.644323
| 271.404102
| 284.692748
| 258.115456
| 286.902358
| 243.396004
| 265.149181
| 283.072885
| 281.457201
| 278.225834
| 286.304252
| 287.919935
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 0
| 0.081851
| 18,085,700
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.