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.