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
| 2022-08-16T00:00:00
| 285.468719
| 286.765834
| 283.235393
| 284.76653
| 18,102,900
| 279.502097
| 270.285883
| 266.056765
| 259.331367
| 259.850445
| 266.449196
| 286.206963
| 280.026227
| 279.240925
| 277.728724
| 272.243975
| 270.493255
| 265.804944
| 266.335685
| 268.287141
| 272.607665
| 281.566637
| 276.089801
| 273.101538
| 264.597063
| 261.661698
| 262.159697
| 272.930808
| 287.242212
| 286.441256
| 285.496119
| 286.268955
| 277.10608
| 270.374016
| 262.131441
| 248.616469
| 7.615392
| 6.153609
| 19.564518
| 30.571472
| 15.417528
| 278.822302
| 263.379082
| 253.109583
| 259.328767
| 74.829117
| 261.243221
| 286.902358
| 94.412758
| 97.467718
| 86.448683
| -5.587242
| 3,253,029,400
| 0.292143
| 171
| 117.468902
| 270.285883
| 11.895411
| 294.076706
| 246.495061
| 5.63214
| 272.74359
| 284.007869
| 261.47931
| 286.902358
| 243.396004
| 265.149181
| 285.348442
| 283.794526
| 281.379121
| 287.763846
| 289.317762
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 1
| 0.016916
| 18,102,900
| 0
|
MSFT
| 2022-08-17T00:00:00
| 284.716217
| 286.700199
| 282.908148
| 283.172017
| 18,253,400
| 280.425513
| 271.732603
| 267.586691
| 259.783662
| 260.04632
| 266.337479
| 286.023489
| 280.964225
| 280.236433
| 278.803723
| 273.377815
| 271.587329
| 266.546563
| 266.819383
| 268.612469
| 272.728148
| 282.514658
| 277.464118
| 274.53688
| 265.592547
| 262.31606
| 262.52142
| 272.915974
| 287.635224
| 287.198112
| 286.784338
| 287.401032
| 279.243677
| 272.169654
| 263.724228
| 249.230064
| 7.608696
| 6.444626
| 20.438193
| 29.207123
| 15.114602
| 278.822302
| 263.379082
| 252.785303
| 259.328767
| 68.767051
| 265.641692
| 286.902358
| 89.717441
| 94.040198
| 72.656517
| -10.282559
| 3,234,776,000
| 0.287116
| 170
| 117.514955
| 271.732603
| 11.797685
| 295.327973
| 248.137234
| 5.208475
| 273.88384
| 284.30079
| 263.466889
| 286.902358
| 243.396004
| 265.149181
| 285.156649
| 283.547464
| 281.626208
| 287.077905
| 288.68709
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 1
| -0.038688
| 18,253,400
| 0
|
MSFT
| 2022-08-18T00:00:00
| 283.592285
| 285.292832
| 282.526968
| 283.611821
| 17,186,200
| 281.121454
| 272.997809
| 269.018605
| 260.140332
| 260.137044
| 266.21861
| 285.8453
| 281.489837
| 280.846588
| 279.540425
| 274.306403
| 272.510787
| 267.215023
| 267.260776
| 268.909099
| 272.836249
| 283.090435
| 278.593612
| 275.76808
| 266.526218
| 262.935691
| 262.863099
| 272.891783
| 286.62399
| 286.819506
| 287.193666
| 288.170547
| 281.237759
| 273.91002
| 265.319101
| 249.867005
| 7.427082
| 6.641118
| 21.147955
| 28.217942
| 15.069456
| 278.822302
| 263.379082
| 251.827114
| 259.328767
| 63.15122
| 265.641692
| 286.902358
| 84.431003
| 89.5204
| 57.831806
| -15.568997
| 3,217,589,800
| 0.235688
| 169
| 117.558002
| 272.997809
| 11.635713
| 296.269235
| 249.726383
| 5.016625
| 274.808454
| 284.841703
| 264.775204
| 286.902358
| 243.396004
| 265.149181
| 284.774855
| 282.84951
| 280.982804
| 286.641561
| 288.566906
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 1
| -0.086036
| 0
| 17,186,200
|
MSFT
| 2022-08-19T00:00:00
| 279.663391
| 282.693125
| 279.086769
| 282.351053
| 20,570,000
| 281.496674
| 274.285027
| 270.190376
| 260.45919
| 260.210281
| 265.992148
| 285.629245
| 281.124548
| 280.631461
| 279.559343
| 274.793402
| 273.060987
| 267.703194
| 267.58716
| 269.122055
| 272.904181
| 282.825333
| 279.228429
| 276.58691
| 267.291828
| 263.449542
| 263.129333
| 272.830272
| 283.990707
| 284.827202
| 286.15204
| 288.261169
| 282.927935
| 275.50977
| 266.866897
| 250.509277
| 6.886737
| 6.690241
| 20.923645
| 26.635436
| 18.506457
| 278.822302
| 265.149181
| 251.042053
| 259.28011
| 61.074707
| 265.641692
| 286.902358
| 65.951365
| 80.03327
| 33.404211
| -34.048635
| 3,197,019,800
| 0.233967
| 168
| 117.608276
| 274.285027
| 10.808618
| 295.902263
| 252.66779
| 4.959488
| 275.270829
| 285.189806
| 265.351852
| 286.902358
| 243.396004
| 265.149181
| 283.804028
| 282.315224
| 281.038164
| 285.081089
| 286.569893
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 1
| -0.126088
| 0
| 20,570,000
|
MSFT
| 2022-08-22T00:00:00
| 271.453827
| 276.05705
| 270.935842
| 275.685659
| 25,061,100
| 281.303528
| 275.236372
| 271.13012
| 260.723477
| 260.067677
| 265.637762
| 285.367926
| 279.190404
| 278.9628
| 278.31234
| 274.489804
| 272.937359
| 267.850278
| 267.688915
| 269.168229
| 272.88975
| 280.999361
| 278.958791
| 276.684098
| 267.722991
| 263.745425
| 263.237485
| 272.689223
| 278.720825
| 280.334741
| 282.903953
| 287.216228
| 284.087895
| 276.817624
| 268.276319
| 251.122774
| 5.730015
| 6.498196
| 19.785447
| 23.845705
| 26.349903
| 278.9191
| 265.149181
| 251.010355
| 259.28011
| 53.935094
| 269.767009
| 286.902358
| 9.844082
| 53.408817
| -10.480103
| -90.155918
| 3,171,958,700
| 0.196478
| 167
| 117.666383
| 275.236372
| 9.547213
| 294.330798
| 256.141945
| 5.190688
| 274.907305
| 285.288681
| 264.525929
| 286.902358
| 243.396004
| 265.149181
| 280.481095
| 278.269065
| 276.874739
| 281.875421
| 284.08745
| 276.634858
| 270.282931
| 265.149181
| 260.015431
| 252.706364
| 243.396004
| 286.902358
| 1
| -0.159702
| 0
| 25,061,100
|
MSFT
| 2022-08-24T00:00:00
| 269.538208
| 270.945567
| 268.8736
| 269.166817
| 18,137,000
| 279.542426
| 276.833954
| 272.362933
| 261.857747
| 260.101551
| 264.981197
| 284.807502
| 275.817269
| 275.941747
| 275.902987
| 273.682944
| 272.47964
| 268.004007
| 267.801245
| 269.195069
| 272.829643
| 276.930083
| 277.817244
| 276.435557
| 268.420872
| 264.260484
| 263.411511
| 272.383307
| 268.358663
| 270.459737
| 274.060907
| 282.809322
| 284.902452
| 278.601647
| 270.642846
| 252.249406
| 3.711362
| 5.646129
| 18.368716
| 22.232909
| 27.078985
| 277.887979
| 265.149181
| 250.049711
| 259.28011
| 40.391311
| 268.8736
| 286.902358
| 3.686377
| 6.41946
| -34.13537
| -96.313623
| 3,136,294,300
| 0.156075
| 165
| 117.748139
| 276.833954
| 6.034304
| 288.902562
| 264.765346
| 4.722696
| 273.988065
| 283.433457
| 264.542673
| 286.902358
| 261.243221
| 274.072789
| 270.623118
| 268.707556
| 267.241559
| 272.089115
| 274.004677
| 280.846801
| 277.100567
| 274.072789
| 271.045011
| 266.734276
| 261.243221
| 286.902358
| 1
| -0.210596
| 18,137,000
| 0
|
MSFT
| 2022-08-25T00:00:00
| 272.5289
| 272.69503
| 268.297038
| 271.043337
| 16,583,400
| 278.80336
| 276.981801
| 272.932562
| 262.539492
| 260.302802
| 264.695844
| 284.537069
| 275.159595
| 275.321229
| 275.383897
| 273.578031
| 272.483429
| 268.181454
| 267.925657
| 269.261085
| 272.826651
| 275.654897
| 277.407239
| 276.448323
| 268.839348
| 264.587519
| 263.560971
| 272.261132
| 267.04565
| 268.268186
| 271.014574
| 280.253952
| 284.802417
| 279.187127
| 271.636552
| 252.777368
| 3.167288
| 5.150361
| 17.388052
| 23.24886
| 25.511032
| 277.599698
| 265.149181
| 249.815644
| 257.076274
| 45.684417
| 268.297038
| 286.902358
| 22.745442
| 10.719913
| -28.980274
| -77.254558
| 3,152,877,700
| 0.141827
| 166
| 117.786793
| 276.981801
| 5.881297
| 288.744395
| 265.219207
| 4.69062
| 273.849097
| 283.230338
| 264.467856
| 286.902358
| 265.641692
| 276.272025
| 269.785792
| 268.626016
| 267.713824
| 270.697984
| 271.857759
| 281.88484
| 278.780783
| 276.272025
| 273.763266
| 270.191474
| 265.641692
| 286.902358
| 0
| -0.129167
| 16,583,400
| 0
|
MSFT
| 2022-08-26T00:00:00
| 262.012817
| 273.985129
| 261.905325
| 272.753682
| 27,549,300
| 276.535785
| 276.392697
| 273.256313
| 262.869112
| 260.30001
| 264.251329
| 284.219096
| 272.530239
| 272.901518
| 273.326807
| 272.526648
| 271.677997
| 267.939546
| 267.770056
| 269.117555
| 272.71905
| 272.602071
| 275.981622
| 275.608343
| 268.818694
| 264.63252
| 263.507842
| 272.03701
| 264.991727
| 265.552977
| 267.351819
| 277.020829
| 284.20001
| 279.451482
| 272.408744
| 253.246647
| 1.866036
| 4.493496
| 17.544996
| 19.849212
| 29.517894
| 274.335579
| 265.149181
| 249.432856
| 253.622131
| 37.947061
| 261.905325
| 286.902358
| 0.43002
| 8.953946
| -55.730907
| -99.56998
| 3,125,328,400
| 0.03561
| 165
| 117.846603
| 276.392697
| 6.744107
| 289.880911
| 262.904483
| 5.093697
| 272.721832
| 282.909226
| 262.534438
| 286.902358
| 261.905325
| 274.403841
| 271.173656
| 269.652282
| 266.775664
| 274.050274
| 275.571648
| 281.003058
| 277.353491
| 274.403841
| 271.454192
| 267.25469
| 261.905325
| 286.902358
| 1
| -0.158899
| 0
| 27,549,300
|
MSFT
| 2022-08-29T00:00:00
| 259.217682
| 261.338475
| 257.868959
| 259.823623
| 20,338,500
| 273.83656
| 275.796959
| 273.527944
| 263.27527
| 260.376061
| 263.818659
| 283.912104
| 269.867728
| 270.413548
| 271.156173
| 271.316742
| 270.719512
| 267.597513
| 267.544993
| 268.921518
| 272.584708
| 269.453325
| 274.345906
| 274.528448
| 268.675501
| 264.604037
| 263.408165
| 271.78824
| 261.78594
| 262.419244
| 263.315335
| 273.302753
| 283.132141
| 279.409549
| 272.954481
| 253.650688
| 0.602297
| 3.715256
| 18.243993
| 18.831895
| 32.99731
| 272.284579
| 265.149181
| 249.657175
| 253.177836
| 33.24512
| 257.868959
| 286.902358
| 4.645417
| 9.273626
| -86.794684
| -95.354583
| 3,104,989,900
| 0.035297
| 164
| 117.889872
| 275.796959
| 7.692749
| 291.182458
| 260.41146
| 5.008638
| 271.435723
| 281.452999
| 261.418446
| 286.902358
| 257.868959
| 272.385659
| 265.967757
| 257.950385
| 253.887953
| 270.030189
| 278.047561
| 280.050476
| 275.8116
| 272.385659
| 268.959718
| 264.082107
| 257.868959
| 286.902358
| 1
| -0.183526
| 0
| 20,338,500
|
MSFT
| 2022-08-30T00:00:00
| 257.00885
| 260.996349
| 254.751217
| 260.624988
| 22,767,100
| 270.990573
| 275.246335
| 273.981564
| 263.584978
| 260.490121
| 263.474627
| 283.586168
| 267.295952
| 267.97633
| 268.979662
| 270.016025
| 269.664845
| 267.182271
| 267.267726
| 268.685623
| 272.429725
| 266.393741
| 272.556562
| 273.257749
| 268.429759
| 264.515427
| 263.273318
| 271.520545
| 257.753721
| 258.889371
| 259.336613
| 269.222064
| 281.655662
| 279.092128
| 273.278691
| 253.986411
| -0.570879
| 2.858029
| 19.278102
| 17.385702
| 34.297099
| 270.022025
| 265.149181
| 249.508441
| 253.177836
| 21.306474
| 254.751217
| 286.902358
| 7.021938
| 4.032458
| -91.695075
| -92.978062
| 3,082,222,800
| 0.026218
| 163
| 117.937519
| 275.246335
| 8.617175
| 292.480685
| 258.011985
| 4.931558
| 270.061735
| 279.924852
| 260.198618
| 286.902358
| 254.751217
| 270.826787
| 259.475039
| 257.611603
| 256.005523
| 261.081118
| 262.944554
| 279.314688
| 274.620622
| 270.826787
| 267.032953
| 261.631561
| 254.751217
| 286.902358
| 1
| -0.203664
| 0
| 22,767,100
|
MSFT
| 2022-08-31T00:00:00
| 255.542831
| 261.054965
| 255.405991
| 259.373983
| 24,791,800
| 268.073235
| 274.249374
| 273.719606
| 263.746577
| 260.509779
| 263.09774
| 283.232113
| 264.945328
| 265.715694
| 266.912457
| 268.70028
| 268.578536
| 266.725822
| 266.959176
| 268.42537
| 272.261696
| 263.585061
| 270.680038
| 271.839385
| 268.114381
| 264.385235
| 263.116252
| 271.241507
| 254.266513
| 255.743927
| 256.119861
| 265.013725
| 279.827283
| 278.544609
| 273.397652
| 254.255592
| -1.600476
| 1.966328
| 20.224129
| 16.247862
| 31.909993
| 268.722171
| 269.674402
| 249.75469
| 253.177836
| 21.61461
| 254.751217
| 286.902358
| 2.462166
| 4.709841
| -88.426715
| -97.537834
| 3,057,431,000
| -0.071771
| 162
| 117.98882
| 274.249374
| 9.676755
| 293.602884
| 254.895863
| 5.007649
| 268.678982
| 278.694279
| 258.663685
| 286.902358
| 254.751217
| 270.826787
| 257.585472
| 254.174595
| 251.34034
| 260.419727
| 263.830604
| 279.314688
| 274.620622
| 270.826787
| 267.032953
| 261.631561
| 254.751217
| 286.902358
| 1
| -0.219864
| 0
| 24,791,800
|
MSFT
| 2022-09-01T00:00:00
| 254.497116
| 254.976029
| 249.620241
| 253.0018
| 23,263,400
| 265.163718
| 273.142586
| 273.116613
| 263.899161
| 260.510564
| 262.753207
| 282.87598
| 262.855686
| 263.675952
| 265.002404
| 267.409083
| 267.49535
| 266.246265
| 266.631228
| 268.149563
| 272.084934
| 261.116676
| 268.798871
| 270.360732
| 267.751657
| 264.227007
| 262.945943
| 270.955587
| 252.236471
| 253.200099
| 253.574058
| 260.928659
| 277.710288
| 277.810458
| 273.334791
| 254.461541
| -2.47232
| 1.078598
| 21.76528
| 15.06405
| 36.702661
| 262.838646
| 268.2613
| 252.497631
| 253.177836
| 11.505776
| 249.620241
| 286.902358
| 13.081003
| 7.521702
| -103.597593
| -86.918997
| 3,034,167,600
| -0.064846
| 161
| 118.036558
| 273.142586
| 10.610628
| 294.363842
| 251.921329
| 5.084473
| 267.328328
| 277.497274
| 257.159383
| 286.902358
| 249.620241
| 268.2613
| 257.334596
| 253.614226
| 251.685622
| 259.263201
| 262.98357
| 278.103778
| 272.660589
| 268.2613
| 263.86201
| 257.598614
| 249.620241
| 286.902358
| 1
| -0.232615
| 23,263,400
| 0
|
MSFT
| 2022-09-02T00:00:00
| 250.255508
| 258.738739
| 248.701555
| 255.767673
| 22,855,400
| 262.222929
| 271.859801
| 272.175037
| 263.855149
| 260.385777
| 262.480197
| 282.481967
| 260.33565
| 261.235872
| 262.733651
| 265.849667
| 266.169209
| 265.619177
| 266.200288
| 267.795225
| 271.867726
| 258.406092
| 266.619149
| 268.602185
| 267.216612
| 263.957137
| 262.698464
| 270.631005
| 250.289802
| 250.929664
| 250.980796
| 256.986231
| 275.281983
| 276.852743
| 273.079309
| 254.596329
| -3.465575
| 0.169764
| 22.306675
| 17.695878
| 32.394929
| 261.343342
| 267.801956
| 256.296241
| 253.250969
| 7.131596
| 248.701555
| 286.765834
| 4.082446
| 6.541872
| -98.8135
| -95.917554
| 3,011,312,200
| -0.12943
| 160
| 118.081969
| 271.859801
| 11.748159
| 295.35612
| 248.363483
| 5.517892
| 265.702345
| 276.738129
| 254.666562
| 286.902358
| 248.701555
| 267.801956
| 253.031129
| 251.086229
| 247.675341
| 256.442016
| 258.386916
| 277.886968
| 272.309651
| 267.801956
| 263.294262
| 256.876527
| 248.701555
| 286.902358
| 1
| -0.242355
| 0
| 22,855,400
|
MSFT
| 2022-09-06T00:00:00
| 247.509186
| 251.985351
| 246.228884
| 250.392325
| 21,328,200
| 259.828465
| 270.565997
| 271.230107
| 263.583783
| 260.381973
| 262.210858
| 282.073107
| 257.770357
| 258.740111
| 260.391426
| 264.182351
| 264.733822
| 264.908981
| 265.708416
| 267.393522
| 271.625352
| 255.730866
| 264.300043
| 266.704812
| 266.575593
| 263.618279
| 262.402008
| 270.283017
| 248.003969
| 248.587599
| 248.2473
| 253.203268
| 272.581763
| 275.667684
| 272.639531
| 254.65906
| -4.423353
| -0.74886
| 23.104762
| 16.499802
| 33.108668
| 260.107007
| 266.565621
| 258.324818
| 255.279546
| 6.806167
| 246.228884
| 286.700199
| 3.16348
| 6.775643
| -109.223152
| -96.83652
| 2,989,984,000
| -0.125756
| 159
| 118.123438
| 270.565997
| 12.936103
| 296.438202
| 244.693791
| 5.676893
| 263.969664
| 275.32345
| 252.615877
| 286.902358
| 246.228884
| 266.565621
| 252.565267
| 246.391796
| 242.528083
| 256.42898
| 262.602451
| 277.303418
| 271.365091
| 266.565621
| 261.766151
| 254.933007
| 246.228884
| 286.902358
| 1
| -0.24947
| 0
| 21,328,200
|
MSFT
| 2022-09-07T00:00:00
| 252.239502
| 252.962718
| 247.479902
| 248.926349
| 24,126,700
| 258.03506
| 269.41216
| 270.598834
| 263.461833
| 260.453465
| 261.934725
| 281.67746
| 256.664186
| 257.558182
| 259.137284
| 263.096637
| 263.772721
| 264.412139
| 265.353971
| 267.093442
| 271.432458
| 254.351055
| 262.554662
| 265.243996
| 266.13072
| 263.404004
| 262.204556
| 269.986165
| 247.459715
| 247.825414
| 246.982631
| 250.166514
| 269.87747
| 274.389419
| 272.100415
| 254.678885
| -4.745994
| -1.548286
| 23.614095
| 16.585786
| 30.962079
| 260.107007
| 266.565621
| 258.324818
| 255.279546
| 16.112714
| 246.228884
| 285.292832
| 15.386611
| 7.544179
| -90.26945
| -84.613389
| 3,014,110,700
| -0.123109
| 160
| 118.172029
| 269.41216
| 13.506687
| 296.425535
| 242.398786
| 5.797662
| 262.852505
| 274.44783
| 251.257181
| 286.902358
| 246.228884
| 266.565621
| 248.574473
| 245.163596
| 242.818007
| 250.920063
| 254.33094
| 277.303418
| 271.365091
| 266.565621
| 261.766151
| 254.933007
| 246.228884
| 286.902358
| 0
| -0.154307
| 24,126,700
| 0
|
MSFT
| 2022-09-08T00:00:00
| 252.659744
| 254.526451
| 249.014302
| 251.67266
| 20,319,900
| 256.347214
| 267.94482
| 269.685941
| 263.512327
| 260.538101
| 261.73859
| 281.274981
| 255.863298
| 256.667557
| 258.140739
| 262.147829
| 262.917876
| 263.95126
| 265.019913
| 266.807626
| 271.245665
| 253.373724
| 260.959194
| 263.864066
| 265.707108
| 263.198906
| 262.020893
| 269.697432
| 248.536742
| 248.410015
| 247.047408
| 247.938392
| 267.233426
| 273.070439
| 271.491615
| 254.666364
| -4.911165
| -2.220862
| 23.713105
| 17.358653
| 28.931237
| 260.107007
| 266.565621
| 258.324818
| 255.279546
| 17.242917
| 246.228884
| 282.693125
| 17.636073
| 12.062055
| -78.284288
| -82.363927
| 3,034,430,600
| -0.140952
| 161
| 118.213055
| 267.94482
| 13.659668
| 295.264156
| 240.625483
| 5.993826
| 261.881766
| 273.869417
| 249.894115
| 286.902358
| 246.228884
| 266.565621
| 250.894041
| 248.825363
| 245.411225
| 254.308179
| 256.376856
| 277.303418
| 271.365091
| 266.565621
| 261.766151
| 254.933007
| 246.228884
| 286.902358
| 0
| -0.07217
| 20,319,900
| 0
|
MSFT
| 2022-09-09T00:00:00
| 258.465088
| 259.217652
| 254.389632
| 254.594863
| 22,084,700
| 254.940833
| 266.872096
| 268.95923
| 263.605198
| 260.594944
| 261.593795
| 280.917453
| 256.383656
| 256.994381
| 258.190639
| 261.813034
| 262.575354
| 263.736116
| 264.847417
| 266.642427
| 271.118495
| 253.758792
| 260.056363
| 263.000924
| 265.509177
| 263.144353
| 261.956071
| 269.470468
| 252.200219
| 251.181811
| 248.971048
| 246.891562
| 264.863022
| 271.830981
| 270.896024
| 254.652439
| -4.521501
| -2.68099
| 22.778772
| 21.558568
| 26.6884
| 253.783679
| 266.565621
| 259.056239
| 256.010967
| 28.409392
| 246.228884
| 276.05705
| 41.022314
| 24.681666
| -48.177229
| -58.977686
| 3,056,515,300
| -0.06695
| 162
| 118.259539
| 266.872096
| 13.5114
| 293.894895
| 239.849297
| 6.140425
| 261.556368
| 273.837218
| 249.275518
| 286.902358
| 246.228884
| 266.565621
| 252.066832
| 249.607214
| 246.554683
| 255.119363
| 257.578982
| 277.303418
| 271.365091
| 266.565621
| 261.766151
| 254.933007
| 246.228884
| 286.902358
| 0
| -0.001583
| 22,084,700
| 0
|
MSFT
| 2022-09-12T00:00:00
| 260.605469
| 261.387352
| 259.149254
| 259.755195
| 18,747,700
| 254.800098
| 265.667941
| 268.347001
| 263.80778
| 260.693718
| 261.423894
| 280.581065
| 257.228018
| 257.650942
| 258.562151
| 261.703255
| 262.423825
| 263.613346
| 264.735787
| 266.522884
| 271.013888
| 254.788726
| 259.459541
| 262.358327
| 265.391541
| 263.14463
| 261.9365
| 269.268359
| 256.86988
| 255.129783
| 251.992103
| 246.979213
| 262.829051
| 270.707666
| 270.353132
| 254.650592
| -3.993939
| -2.94358
| 21.483263
| 23.4484
| 25.731143
| 253.808118
| 266.565621
| 259.202531
| 256.157259
| 37.392171
| 246.228884
| 273.985129
| 51.795856
| 36.818081
| -28.803223
| -48.204144
| 3,075,263,000
| -0.108202
| 163
| 118.299578
| 265.667941
| 12.899295
| 291.466532
| 239.869351
| 5.725762
| 261.465806
| 272.91733
| 250.014283
| 286.902358
| 246.228884
| 266.565621
| 257.357457
| 255.497263
| 252.529437
| 260.325283
| 262.185478
| 277.303418
| 271.365091
| 266.565621
| 261.766151
| 254.933007
| 246.228884
| 286.902358
| 0
| 0.058778
| 18,747,700
| 0
|
MSFT
| 2022-09-13T00:00:00
| 246.277771
| 254.497118
| 245.886829
| 252.972483
| 33,353,300
| 253.506107
| 263.671333
| 267.2627
| 263.670168
| 260.563747
| 261.100403
| 280.171923
| 255.037969
| 255.583093
| 256.672247
| 260.300939
| 261.18182
| 262.933519
| 264.25005
| 266.12199
| 270.767757
| 253.239212
| 257.612858
| 260.660694
| 264.70409
| 262.765263
| 261.636577
| 268.927032
| 256.369705
| 255.467953
| 252.697322
| 246.802346
| 260.698102
| 269.439881
| 269.710843
| 254.606477
| -4.678042
| -3.290472
| 22.070211
| 19.629427
| 36.215741
| 253.637091
| 266.394594
| 259.202531
| 256.157259
| 28.691014
| 245.886829
| 273.985129
| 1.391335
| 31.403168
| -79.355396
| -98.608665
| 3,041,909,700
| -0.201628
| 162
| 118.363587
| 263.671333
| 12.640206
| 288.951744
| 238.390922
| 6.535553
| 260.019327
| 273.090433
| 246.94822
| 286.765834
| 245.886829
| 266.326332
| 260.380692
| 259.374031
| 258.142594
| 261.612129
| 262.618789
| 277.118389
| 271.150054
| 266.326332
| 261.502609
| 254.634936
| 245.886829
| 286.765834
| 1
| 0.010092
| 0
| 33,353,300
|
MSFT
| 2022-09-14T00:00:00
| 246.502548
| 248.466979
| 244.196045
| 247.78285
| 23,913,000
| 252.455476
| 261.723025
| 266.110153
| 263.473271
| 260.392821
| 260.833161
| 279.803859
| 253.330885
| 253.932085
| 255.107678
| 259.04654
| 260.052646
| 262.289168
| 263.78301
| 265.733487
| 270.526312
| 251.965838
| 255.977736
| 259.063759
| 264.03085
| 262.395231
| 261.34751
| 268.592014
| 252.612803
| 253.083123
| 251.797185
| 246.437423
| 258.521013
| 268.060542
| 268.988501
| 254.52776
| -5.142779
| -3.660934
| 22.790092
| 18.678775
| 36.379067
| 252.791699
| 265.549201
| 262.49894
| 257.191058
| 29.306499
| 244.196045
| 273.985129
| 7.742779
| 20.30999
| -82.140904
| -92.257221
| 3,065,822,700
| -0.205534
| 163
| 118.40952
| 261.723025
| 12.094897
| 285.912819
| 237.533231
| 6.692622
| 258.732015
| 272.117259
| 245.34677
| 286.700199
| 244.196045
| 265.448122
| 248.887239
| 243.277361
| 240.276951
| 251.887649
| 257.497528
| 276.669219
| 270.463612
| 265.448122
| 260.432632
| 253.291934
| 244.196045
| 286.700199
| 0
| 0.068415
| 0
| 23,913,000
|
MSFT
| 2022-09-15T00:00:00
| 239.817596
| 245.701121
| 238.488425
| 244.108081
| 31,530,900
| 250.882953
| 259.478094
| 264.422595
| 263.077136
| 260.037318
| 260.565038
| 279.36863
| 250.628227
| 251.365814
| 252.755357
| 257.298454
| 258.496103
| 261.40793
| 263.152342
| 265.220301
| 270.220753
| 249.668042
| 253.891504
| 257.041255
| 263.103176
| 261.853778
| 260.931361
| 268.19414
| 245.864429
| 247.985227
| 248.890055
| 245.422676
| 256.132129
| 266.474764
| 268.129433
| 254.394327
| -5.981554
| -4.125058
| 24.00315
| 17.013711
| 39.484816
| 249.937889
| 262.695391
| 264.698134
| 257.191058
| 22.443625
| 238.488425
| 273.985129
| 3.744492
| 4.292869
| -95.205097
| -96.255508
| 3,034,291,800
| -0.241668
| 162
| 118.466878
| 259.478094
| 11.764824
| 283.007742
| 235.948445
| 6.950917
| 256.930641
| 270.832476
| 243.028807
| 285.292832
| 238.488425
| 261.890629
| 246.388524
| 244.310069
| 242.11759
| 248.581003
| 250.659458
| 274.246992
| 267.413549
| 261.890629
| 256.367709
| 248.504568
| 238.488425
| 285.292832
| 1
| 0.017939
| 0
| 31,530,900
|
MSFT
| 2022-09-16T00:00:00
| 239.192093
| 239.739396
| 236.572837
| 238.722963
| 39,791,800
| 249.352451
| 257.258084
| 262.793496
| 262.625775
| 259.691288
| 260.225567
| 278.959596
| 248.341
| 249.15241
| 250.668701
| 255.652421
| 257.011179
| 260.53672
| 262.521809
| 264.704891
| 269.91201
| 247.542431
| 251.959504
| 255.100447
| 262.166508
| 261.305219
| 260.508134
| 267.794374
| 239.818029
| 242.566102
| 245.260014
| 243.914323
| 253.573248
| 264.700507
| 267.149208
| 254.21269
| -6.620446
| -4.624135
| 25.297461
| 16.377162
| 40.216316
| 248.980094
| 261.737597
| 267.694612
| 259.087918
| 26.931448
| 236.572837
| 261.387352
| 10.555338
| 7.347536
| -95.169104
| -89.444662
| 2,994,500,000
| -0.166987
| 161
| 118.538813
| 257.258084
| 11.147975
| 279.554034
| 234.962135
| 6.319843
| 255.241256
| 267.880941
| 242.60157
| 282.693125
| 236.572837
| 259.632981
| 241.335714
| 236.970307
| 234.123018
| 244.183003
| 248.54841
| 271.808737
| 265.075175
| 259.632981
| 254.190787
| 246.442579
| 236.572837
| 282.693125
| 1
| -0.025308
| 39,791,800
| 0
|
MSFT
| 2022-09-19T00:00:00
| 238.977112
| 239.583053
| 235.390307
| 236.973579
| 26,826,900
| 248.224611
| 255.22377
| 260.965038
| 262.184548
| 259.33524
| 259.986111
| 278.551964
| 246.468223
| 247.302356
| 248.869995
| 254.136484
| 255.623944
| 259.691245
| 261.902211
| 264.19543
| 269.6042
| 245.656006
| 250.218459
| 253.268417
| 261.239109
| 260.760109
| 260.087372
| 267.396538
| 236.238136
| 238.170409
| 241.550295
| 242.190001
| 250.913161
| 262.753334
| 266.067022
| 253.988626
| -7.062705
| -5.111849
| 26.603872
| 15.566704
| 39.621871
| 248.388829
| 261.146332
| 268.377326
| 259.770632
| 28.4136
| 235.390307
| 261.387352
| 13.796972
| 9.365601
| -83.795025
| -86.203028
| 2,967,673,100
| -0.096057
| 160
| 118.587175
| 255.22377
| 10.539892
| 276.303553
| 234.143987
| 6.323335
| 253.69229
| 266.338959
| 241.04562
| 276.05705
| 235.390307
| 255.723678
| 238.501442
| 237.263488
| 235.334883
| 240.430047
| 241.668001
| 266.459699
| 260.522354
| 255.723678
| 250.925003
| 244.09299
| 235.390307
| 276.05705
| 1
| -0.062157
| 26,826,900
| 0
|
MSFT
| 2022-09-20T00:00:00
| 236.954025
| 237.989994
| 234.207726
| 236.582649
| 26,660,300
| 247.169095
| 253.49878
| 258.994802
| 261.7643
| 258.92413
| 259.599933
| 278.137081
| 244.565383
| 245.420841
| 247.036769
| 252.574442
| 254.187796
| 258.79959
| 261.24568
| 263.655996
| 269.279323
| 243.606808
| 248.478484
| 251.421416
| 260.249677
| 260.17113
| 259.631292
| 266.982628
| 234.493857
| 235.539888
| 238.075307
| 240.40288
| 248.174193
| 260.638152
| 264.877856
| 253.719556
| -7.490103
| -5.5875
| 27.92381
| 14.676937
| 38.774406
| 247.797539
| 260.555042
| 268.718658
| 260.111964
| 28.52662
| 234.207726
| 261.387352
| 10.104257
| 11.485522
| -78.45326
| -89.895743
| 2,941,012,800
| -0.02932
| 159
| 118.634392
| 253.49878
| 10.566964
| 274.632709
| 232.364851
| 6.217924
| 252.098169
| 264.534018
| 239.662321
| 273.985129
| 234.207726
| 254.096428
| 237.98349
| 236.383928
| 233.790745
| 240.576674
| 242.176236
| 264.597662
| 258.790161
| 254.096428
| 249.402694
| 242.72009
| 234.207726
| 273.985129
| 1
| -0.093352
| 26,660,300
| 0
|
MSFT
| 2022-09-21T00:00:00
| 233.533356
| 242.04592
| 233.484486
| 238.732766
| 28,625,600
| 245.29848
| 251.66677
| 256.917387
| 261.487076
| 258.526707
| 259.117181
| 277.736555
| 242.358978
| 243.25948
| 244.959321
| 250.843434
| 252.598993
| 257.808757
| 260.516408
| 263.059508
| 268.923642
| 241.127583
| 246.577015
| 249.462843
| 259.142581
| 259.502952
| 259.115122
| 266.53881
| 233.17859
| 233.536222
| 234.76617
| 238.407228
| 245.371981
| 258.344732
| 263.559615
| 253.39817
| -8.012476
| -6.072495
| 28.225098
| 17.930391
| 34.916283
| 247.435919
| 260.12516
| 270.856883
| 261.218859
| 27.38052
| 233.484486
| 261.387352
| 0.175142
| 8.025457
| -68.487608
| -99.824858
| 2,912,387,200
| -0.07183
| 158
| 118.683583
| 251.66677
| 10.699235
| 273.06524
| 230.268301
| 6.425957
| 250.330092
| 263.182006
| 237.478178
| 273.985129
| 233.484486
| 253.734808
| 236.383915
| 234.777836
| 232.601647
| 238.560104
| 240.166183
| 264.426977
| 258.513884
| 253.734808
| 248.955732
| 242.151624
| 233.484486
| 273.985129
| 1
| -0.119557
| 0
| 28,625,600
|
MSFT
| 2022-09-22T00:00:00
| 235.517334
| 238.332053
| 232.184645
| 232.477833
| 31,061,200
| 243.584239
| 249.965726
| 254.949432
| 261.268061
| 258.172252
| 258.772098
| 277.330509
| 240.990649
| 241.851817
| 243.506708
| 249.450152
| 251.285019
| 256.934584
| 259.858538
| 262.514118
| 268.591241
| 239.349193
| 245.038973
| 247.816686
| 258.12416
| 258.897442
| 258.647798
| 266.118718
| 232.723079
| 232.788631
| 232.720364
| 236.538805
| 242.699225
| 255.980222
| 262.15395
| 253.039601
| -8.172166
| -6.492429
| 28.649625
| 16.649362
| 33.932367
| 246.785998
| 259.442422
| 271.100692
| 261.218859
| 30.863243
| 232.184645
| 261.387352
| 11.41226
| 7.230553
| -63.677406
| -88.58774
| 2,943,448,400
| -0.051994
| 159
| 118.737833
| 249.965726
| 10.408862
| 270.783451
| 229.148002
| 6.442015
| 248.919353
| 261.803384
| 236.035322
| 273.985129
| 232.184645
| 253.084887
| 236.354587
| 230.663255
| 227.793154
| 239.224688
| 244.91602
| 264.120215
| 258.017344
| 253.084887
| 248.15243
| 241.129949
| 232.184645
| 273.985129
| 0
| -0.041365
| 31,061,200
| 0
|
MSFT
| 2022-09-23T00:00:00
| 232.526703
| 235.663943
| 229.86836
| 234.109975
| 34,176,000
| 240.990401
| 247.965617
| 252.906808
| 260.962707
| 257.729158
| 258.329485
| 276.867127
| 239.29786
| 240.156342
| 241.817476
| 247.911657
| 249.842072
| 255.977412
| 259.139279
| 261.920308
| 268.232389
| 237.338732
| 243.378114
| 246.09186
| 256.997048
| 258.222559
| 258.128087
| 265.672909
| 232.076552
| 232.129355
| 231.252597
| 234.582388
| 240.128265
| 253.55888
| 260.647333
| 252.637688
| -8.442718
| -6.882487
| 29.298724
| 15.523347
| 34.340454
| 242.182739
| 257.580596
| 271.100692
| 261.218859
| 31.661962
| 229.86836
| 261.387352
| 8.434098
| 6.673834
| -64.69557
| -91.565902
| 2,909,272,400
| -0.084888
| 158
| 118.795938
| 247.965617
| 9.661529
| 267.288675
| 228.642558
| 6.139044
| 247.358148
| 259.636236
| 235.08006
| 273.985129
| 229.86836
| 251.926745
| 235.344677
| 232.357302
| 229.197269
| 238.50471
| 241.492086
| 263.573572
| 257.132523
| 251.926745
| 246.720966
| 239.309349
| 229.86836
| 273.985129
| 1
| -0.074304
| 0
| 34,176,000
|
MSFT
| 2022-09-26T00:00:00
| 232.067383
| 235.976709
| 231.529847
| 231.676456
| 27,694,200
| 238.136592
| 246.468345
| 251.002968
| 260.596672
| 257.307116
| 257.908453
| 276.401206
| 237.851764
| 238.685622
| 240.317462
| 246.471268
| 248.474788
| 255.039764
| 258.426861
| 261.329161
| 267.872539
| 235.716365
| 241.863996
| 244.488828
| 255.863898
| 257.547249
| 257.608046
| 265.227141
| 231.439192
| 231.56302
| 230.354355
| 232.632033
| 237.714433
| 251.11105
| 259.063148
| 252.196367
| -8.595117
| -7.225013
| 29.824513
| 15.074006
| 32.522941
| 239.16767
| 256.280742
| 271.100692
| 261.218859
| 33.23434
| 229.86836
| 261.387352
| 6.976818
| 8.941059
| -55.360346
| -93.023182
| 2,881,578,200
| -0.073305
| 157
| 118.842789
| 246.468345
| 9.690341
| 265.849026
| 227.087663
| 6.045501
| 245.901885
| 257.992886
| 233.810883
| 261.387352
| 229.86836
| 245.627856
| 232.686335
| 229.708727
| 226.890752
| 235.504311
| 238.481919
| 253.94887
| 249.347097
| 245.627856
| 241.908615
| 236.613424
| 229.86836
| 261.387352
| 1
| -0.102095
| 27,694,200
| 0
|
MSFT
| 2022-09-27T00:00:00
| 231.050949
| 236.318765
| 229.184242
| 234.540015
| 27,018,700
| 236.61391
| 245.060008
| 249.386853
| 260.258487
| 256.944603
| 257.397471
| 275.939281
| 236.491601
| 237.2975
| 238.891844
| 245.069421
| 247.134493
| 254.099026
| 257.706442
| 260.729593
| 267.506155
| 234.428066
| 240.395673
| 242.954057
| 254.705242
| 256.856298
| 257.076214
| 264.775894
| 230.696283
| 230.81824
| 229.608579
| 230.752659
| 235.460936
| 248.662308
| 257.422089
| 251.716553
| -8.697651
| -7.519541
| 30.581546
| 13.811034
| 32.552592
| 237.442682
| 252.620646
| 271.985741
| 261.218859
| 24.976907
| 229.184242
| 261.387352
| 5.796666
| 7.069194
| -54.417405
| -94.203334
| 2,854,559,500
| -0.088117
| 156
| 118.88805
| 245.060008
| 9.786225
| 264.632457
| 225.487559
| 6.16348
| 244.48751
| 256.81447
| 232.16055
| 261.387352
| 229.184242
| 245.285797
| 233.191313
| 230.405917
| 228.744451
| 234.852779
| 237.638175
| 253.787418
| 249.085764
| 245.285797
| 241.48583
| 236.075708
| 229.184242
| 261.387352
| 1
| -0.125346
| 0
| 27,018,700
|
MSFT
| 2022-09-28T00:00:00
| 235.605301
| 236.836733
| 229.409008
| 231.441859
| 29,029,700
| 235.524185
| 243.989831
| 248.004123
| 259.9084
| 256.796254
| 257.054922
| 275.454297
| 236.314341
| 236.989827
| 238.386222
| 244.209047
| 246.247632
| 253.373782
| 257.124833
| 260.232082
| 267.188733
| 234.244682
| 239.495225
| 241.893937
| 253.73845
| 256.294737
| 256.644686
| 264.374561
| 231.478548
| 231.434928
| 230.009069
| 229.481405
| 233.520203
| 246.322589
| 255.788609
| 251.223238
| -8.315555
| -7.678743
| 31.144764
| 13.223881
| 29.757259
| 235.615081
| 251.584686
| 272.03414
| 261.218859
| 31.650882
| 229.184242
| 261.387352
| 19.93925
| 10.904245
| -43.312017
| -80.06075
| 2,883,589,200
| -0.03923
| 157
| 118.938612
| 243.989831
| 9.578882
| 263.147595
| 224.832066
| 6.300307
| 243.641585
| 256.242199
| 231.040972
| 261.387352
| 229.184242
| 245.285797
| 232.184652
| 228.050539
| 225.050129
| 235.185062
| 239.319175
| 253.787418
| 249.085764
| 245.285797
| 241.48583
| 236.075708
| 229.184242
| 261.387352
| 0
| -0.044599
| 29,029,700
| 0
|
MSFT
| 2022-09-29T00:00:00
| 232.116241
| 234.510701
| 229.096291
| 233.474732
| 27,484,200
| 234.75405
| 242.818501
| 246.507244
| 259.435089
| 256.740913
| 256.702974
| 274.967113
| 235.474721
| 236.103721
| 237.42161
| 243.109701
| 245.160602
| 252.540153
| 256.466712
| 259.675333
| 266.839753
| 233.625056
| 238.364406
| 240.671793
| 252.648562
| 255.645263
| 256.15085
| 263.943337
| 232.129018
| 231.859655
| 230.497961
| 228.580656
| 231.785452
| 244.044671
| 254.137357
| 250.707439
| -8.199757
| -7.782946
| 31.707208
| 12.232571
| 27.886701
| 235.571105
| 251.54071
| 271.58946
| 261.218859
| 20.163792
| 229.096291
| 261.387352
| 9.352281
| 11.696066
| -47.45094
| -90.647719
| 2,856,105,000
| 0.010542
| 156
| 118.985012
| 242.818501
| 9.523972
| 261.866445
| 223.770558
| 6.296814
| 242.543934
| 255.137562
| 229.950305
| 261.387352
| 229.096291
| 245.241821
| 233.950347
| 231.063962
| 226.522622
| 238.491687
| 241.378072
| 253.766661
| 249.052166
| 245.241821
| 241.431476
| 236.006578
| 229.096291
| 261.387352
| 1
| -0.075337
| 0
| 27,484,200
|
MSFT
| 2022-09-30T00:00:00
| 227.620483
| 235.087295
| 227.454339
| 232.888299
| 35,694,800
| 233.596889
| 241.47467
| 244.710908
| 258.821735
| 256.596631
| 256.404828
| 274.511145
| 233.903874
| 234.561314
| 235.913744
| 241.70159
| 243.811362
| 251.562911
| 255.707601
| 259.040583
| 266.449512
| 232.328044
| 236.916976
| 239.218965
| 251.40093
| 254.878936
| 255.57496
| 263.472226
| 231.139261
| 231.082275
| 230.151246
| 227.70628
| 230.132556
| 241.769186
| 252.430378
| 250.158821
| -8.374224
| -7.901202
| 32.439899
| 11.174664
| 27.335343
| 234.750129
| 250.719734
| 271.51858
| 261.218859
| 14.540814
| 227.454339
| 254.497118
| 0.614377
| 9.968636
| -51.883458
| -99.385623
| 2,820,410,200
| -0.086095
| 155
| 119.042823
| 241.47467
| 9.684189
| 260.843048
| 222.106292
| 6.633292
| 241.122653
| 254.389237
| 227.856068
| 261.387352
| 227.454339
| 244.420845
| 231.907744
| 229.304788
| 226.493334
| 234.719198
| 237.322154
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 1
| -0.101241
| 0
| 35,694,800
|
MSFT
| 2022-10-03T00:00:00
| 235.282806
| 236.13308
| 229.340629
| 230.073627
| 28,880,400
| 233.227458
| 240.726035
| 243.641707
| 258.44901
| 256.459977
| 256.135435
| 274.062854
| 234.17966
| 234.692494
| 235.816677
| 241.118064
| 243.155319
| 250.924475
| 255.170107
| 258.570132
| 266.139395
| 232.634575
| 236.327275
| 238.493726
| 250.477835
| 254.318046
| 255.156702
| 263.081894
| 231.475066
| 231.401201
| 230.545298
| 227.499085
| 228.803034
| 239.657377
| 250.765556
| 249.616682
| -7.804242
| -7.88181
| 32.795028
| 11.279155
| 24.763224
| 234.750129
| 250.719734
| 271.374439
| 261.218859
| 36.203116
| 227.454339
| 248.466979
| 37.255992
| 15.740883
| -33.542128
| -62.744008
| 2,849,290,600
| -0.018132
| 156
| 119.092851
| 240.726035
| 9.547427
| 259.820888
| 221.631181
| 6.190003
| 240.566477
| 252.946483
| 228.18647
| 261.387352
| 227.454339
| 244.420845
| 230.054039
| 225.020783
| 222.421083
| 232.653739
| 237.686995
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 0
| -0.022883
| 28,880,400
| 0
|
MSFT
| 2022-10-04T00:00:00
| 243.238281
| 244.684728
| 239.426679
| 239.534186
| 34,888,400
| 233.855884
| 240.512489
| 243.002531
| 258.265237
| 256.51769
| 256.032678
| 273.701677
| 235.991384
| 236.246274
| 236.958462
| 241.310811
| 243.161701
| 250.623056
| 254.856111
| 258.266531
| 265.911523
| 234.454724
| 236.566537
| 238.462694
| 249.881336
| 253.970106
| 254.901312
| 262.775182
| 235.038459
| 234.476009
| 233.067476
| 228.393652
| 227.999962
| 237.849369
| 249.23193
| 249.115093
| -6.634113
| -7.63227
| 30.963147
| 19.29901
| 22.270699
| 236.069533
| 244.420845
| 269.74238
| 261.218859
| 46.569456
| 227.454339
| 245.701121
| 86.502608
| 41.457659
| 9.152562
| -13.497392
| 2,884,179,000
| 0.030443
| 157
| 119.157362
| 240.512489
| 9.434823
| 259.382136
| 221.642843
| 6.556502
| 240.820934
| 253.933939
| 227.70793
| 261.387352
| 227.454339
| 244.420845
| 233.585505
| 231.03793
| 226.793054
| 237.830381
| 240.377956
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 0
| 0.044227
| 34,888,400
| 0
|
MSFT
| 2022-10-05T00:00:00
| 243.55101
| 244.899732
| 238.566628
| 240.413784
| 20,347,100
| 234.857649
| 240.078065
| 242.464218
| 258.222891
| 256.544724
| 255.983645
| 273.347403
| 237.50331
| 237.574408
| 237.9727
| 241.514466
| 243.191648
| 250.345721
| 254.558608
| 257.975135
| 265.689031
| 236.217475
| 236.855919
| 238.504884
| 249.304307
| 253.628878
| 254.654151
| 262.475176
| 240.209197
| 238.684845
| 236.67819
| 230.059486
| 227.653051
| 236.332195
| 247.824446
| 248.654981
| -5.616796
| -7.229176
| 29.416629
| 17.985765
| 21.679337
| 236.177036
| 244.420845
| 268.71688
| 261.955195
| 54.530369
| 227.454339
| 244.899732
| 92.268892
| 72.009164
| 11.421203
| -7.731108
| 2,904,526,100
| 0.019942
| 158
| 119.19505
| 240.078065
| 9.05898
| 258.196025
| 221.960105
| 6.43643
| 241.080942
| 253.953801
| 228.208082
| 261.387352
| 227.454339
| 244.420845
| 242.449896
| 240.215064
| 237.191848
| 245.473113
| 247.707945
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 0
| 0.101385
| 20,347,100
| 0
|
MSFT
| 2022-10-06T00:00:00
| 241.195648
| 244.665178
| 240.501751
| 242.309806
| 20,239,900
| 235.425481
| 239.50486
| 241.89033
| 257.804968
| 256.461162
| 255.854917
| 273.000238
| 238.241777
| 238.232815
| 238.468538
| 241.485482
| 243.038109
| 249.986894
| 254.206952
| 257.642868
| 265.445316
| 237.369838
| 236.962356
| 238.407302
| 248.636572
| 253.224955
| 254.361319
| 262.155258
| 243.892978
| 241.991227
| 239.709066
| 232.07295
| 227.617435
| 235.041085
| 246.504037
| 248.224536
| -4.943636
| -6.772068
| 27.980576
| 17.159109
| 20.682919
| 236.177036
| 244.420845
| 267.585603
| 261.955195
| 52.333288
| 227.454339
| 244.899732
| 78.767552
| 85.84635
| 13.627763
| -21.232448
| 2,884,286,200
| -0.015353
| 157
| 119.231806
| 239.50486
| 8.570501
| 256.645862
| 222.363858
| 6.502049
| 241.091866
| 254.095963
| 228.087769
| 261.387352
| 227.454339
| 244.420845
| 242.339124
| 239.778515
| 236.00602
| 246.111619
| 248.672228
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 1
| 0.049749
| 0
| 20,239,900
|
MSFT
| 2022-10-07T00:00:00
| 228.930145
| 235.849654
| 227.884393
| 235.439162
| 37,769,600
| 235.065825
| 238.028113
| 240.867651
| 256.992132
| 256.221991
| 255.599836
| 272.555917
| 236.379451
| 236.541421
| 237.001093
| 240.344088
| 241.952881
| 249.161139
| 253.541772
| 257.074299
| 265.081981
| 236.188868
| 235.95524
| 237.410365
| 247.504226
| 252.500454
| 253.828155
| 261.716749
| 241.274816
| 240.870872
| 239.475462
| 233.278803
| 227.474468
| 233.742583
| 245.135872
| 247.773758
| -5.338338
| -6.485322
| 28.485917
| 14.814663
| 30.807765
| 236.177036
| 244.420845
| 269.198286
| 262.447692
| 40.863849
| 227.454339
| 244.899732
| 8.459577
| 59.832007
| -41.855806
| -91.540423
| 2,846,516,600
| -0.088693
| 156
| 119.293446
| 238.028113
| 7.623837
| 253.275787
| 222.780438
| 7.153371
| 239.933607
| 254.240348
| 225.626865
| 261.387352
| 227.454339
| 244.420845
| 242.120859
| 239.57654
| 237.957432
| 243.739967
| 246.284286
| 253.379161
| 248.424941
| 244.420845
| 240.41675
| 234.716004
| 227.454339
| 261.387352
| 1
| 0.005351
| 0
| 37,769,600
|
MSFT
| 2022-10-10T00:00:00
| 224.053238
| 229.242866
| 221.590358
| 227.7671
| 29,743,600
| 234.26441
| 236.200501
| 239.819561
| 255.997299
| 255.843286
| 255.244223
| 272.058517
| 233.914208
| 234.270842
| 235.009116
| 238.863102
| 240.575986
| 248.176516
| 252.765758
| 256.420416
| 264.673734
| 234.186579
| 234.6243
| 236.116948
| 246.212505
| 251.653908
| 253.20347
| 261.234136
| 233.913152
| 235.760264
| 236.529294
| 233.300503
| 227.105327
| 232.363526
| 243.678583
| 247.285875
| -5.975783
| -6.383414
| 29.568977
| 13.659239
| 34.819689
| 233.245045
| 241.488855
| 265.549973
| 263.379082
| 38.847578
| 221.590358
| 244.899732
| 10.566047
| 32.597725
| -63.560629
| -89.433953
| 2,816,773,000
| -0.114371
| 155
| 119.339782
| 236.200501
| 6.169073
| 248.538648
| 223.862355
| 7.359308
| 238.421191
| 253.139807
| 223.702575
| 254.497118
| 221.590358
| 238.043738
| 230.888064
| 225.926474
| 222.922803
| 233.891735
| 238.853325
| 246.731122
| 241.926736
| 238.043738
| 234.16074
| 228.632405
| 221.590358
| 254.497118
| 1
| -0.032636
| 0
| 29,743,600
|
MSFT
| 2022-10-11T00:00:00
| 220.300308
| 223.867562
| 219.029774
| 222.460203
| 30,474,000
| 233.189346
| 234.901628
| 238.731205
| 254.980656
| 255.299591
| 254.969281
| 271.53512
| 231.191428
| 231.730745
| 232.746222
| 237.175575
| 239.016318
| 247.083331
| 251.911404
| 255.705167
| 264.232208
| 231.647652
| 233.109996
| 234.615467
| 244.812623
| 250.718567
| 252.511511
| 260.719128
| 225.044302
| 228.371735
| 231.785444
| 232.119309
| 226.430903
| 230.871988
| 242.108932
| 246.749826
| -6.706485
| -6.448028
| 30.795231
| 12.945479
| 35.663749
| 231.964753
| 240.208563
| 264.572649
| 263.379082
| 38.625688
| 219.029774
| 244.899732
| 4.911233
| 7.978952
| -77.632974
| -95.088767
| 2,786,299,000
| -0.088135
| 154
| 119.385513
| 234.901628
| 6.651534
| 248.204696
| 221.59856
| 7.106596
| 236.695392
| 250.908584
| 222.482201
| 248.466979
| 219.029774
| 233.748377
| 224.962154
| 220.681442
| 217.309647
| 228.33395
| 232.614661
| 241.519799
| 237.221967
| 233.748377
| 230.274787
| 225.329336
| 219.029774
| 248.466979
| 1
| -0.064952
| 0
| 30,474,000
|
MSFT
| 2022-10-12T00:00:00
| 220.632614
| 222.694784
| 218.883197
| 220.290542
| 21,903,900
| 231.692078
| 233.608131
| 237.46693
| 254.032882
| 254.796865
| 254.706831
| 270.97571
| 229.079665
| 229.712903
| 230.88259
| 235.671669
| 237.602187
| 246.046048
| 251.088278
| 255.010661
| 263.798381
| 229.36461
| 231.751042
| 233.223268
| 243.465641
| 249.806278
| 251.831577
| 260.212636
| 218.619187
| 221.905123
| 226.758752
| 230.20439
| 225.490649
| 229.307551
| 240.449832
| 246.17035
| -7.176036
| -6.59363
| 31.946704
| 12.415362
| 34.360794
| 231.891465
| 240.135275
| 263.336314
| 263.379082
| 36.83213
| 218.883197
| 244.899732
| 6.724251
| 7.40051
| -73.187914
| -93.275749
| 2,808,202,900
| -0.094729
| 155
| 119.418466
| 233.608131
| 6.790767
| 247.189666
| 220.026596
| 6.939752
| 235.165604
| 249.045107
| 221.286101
| 245.701121
| 218.883197
| 232.292159
| 221.065882
| 218.264201
| 216.228093
| 223.101989
| 225.90367
| 239.372091
| 235.456674
| 232.292159
| 229.127644
| 224.622233
| 218.883197
| 245.701121
| 0
| 0.007743
| 21,903,900
| 0
|
MSFT
| 2022-10-13T00:00:00
| 228.930145
| 230.747983
| 214.162665
| 214.866345
| 42,551,800
| 231.373468
| 233.063759
| 236.517746
| 253.101844
| 254.514133
| 254.533012
| 270.463613
| 229.049761
| 229.570583
| 230.582214
| 235.058804
| 236.935107
| 245.374836
| 250.50517
| 254.494215
| 263.451433
| 228.86244
| 231.30552
| 232.566592
| 242.48122
| 249.125575
| 251.321148
| 259.794272
| 218.353467
| 219.77182
| 223.724676
| 228.600532
| 224.594189
| 227.835111
| 238.811611
| 245.584126
| -6.800228
| -6.634949
| 31.272807
| 18.233953
| 28.828784
| 229.531199
| 237.775009
| 263.336314
| 263.379082
| 47.091387
| 214.162665
| 244.899732
| 48.044532
| 19.893339
| -49.082336
| -51.955468
| 2,850,754,700
| -0.004563
| 156
| 119.487663
| 233.063759
| 6.702612
| 246.468983
| 219.658534
| 7.710447
| 234.571751
| 249.992645
| 219.150857
| 244.899732
| 214.162665
| 229.531199
| 220.736865
| 218.778946
| 216.925278
| 222.590533
| 224.548453
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 0
| 0.069858
| 42,551,800
| 0
|
MSFT
| 2022-10-14T00:00:00
| 223.37886
| 231.862105
| 223.163846
| 230.200629
| 30,198,600
| 230.949306
| 232.273097
| 235.114297
| 252.036763
| 254.108231
| 254.224782
| 269.920361
| 227.915581
| 228.444816
| 229.474006
| 233.996991
| 235.892319
| 244.512249
| 249.791319
| 253.878069
| 263.052701
| 227.408875
| 230.383148
| 231.555909
| 241.315613
| 248.306225
| 250.704234
| 259.325767
| 220.133793
| 219.854362
| 221.568894
| 227.028167
| 223.640649
| 226.365426
| 237.143608
| 244.969528
| -6.871134
| -6.682186
| 30.435711
| 17.781737
| 26.42585
| 229.531199
| 237.775009
| 263.336314
| 263.379082
| 43.508078
| 214.162665
| 244.899732
| 29.983978
| 28.25092
| -38.847156
| -70.016022
| 2,820,556,100
| -0.097221
| 155
| 119.534231
| 232.273097
| 6.872191
| 246.017478
| 218.528716
| 8.014118
| 233.505761
| 249.533997
| 217.477525
| 244.899732
| 214.162665
| 229.531199
| 224.613598
| 218.479213
| 208.02828
| 235.06453
| 241.198915
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 1
| 0.022617
| 0
| 30,198,600
|
MSFT
| 2022-10-17T00:00:00
| 232.145538
| 233.54313
| 229.809717
| 230.47431
| 28,142,300
| 230.635579
| 231.931519
| 233.9759
| 251.16145
| 253.86382
| 254.014264
| 269.433712
| 228.761573
| 229.117674
| 229.885011
| 233.828677
| 235.604105
| 244.02728
| 249.326957
| 253.447722
| 262.745167
| 227.626372
| 230.371
| 231.327543
| 240.535565
| 247.72826
| 250.267021
| 258.949898
| 224.851395
| 223.156765
| 222.008011
| 226.271588
| 222.978982
| 225.092485
| 235.549624
| 244.363753
| -6.149047
| -6.575559
| 29.335957
| 17.663718
| 23.917124
| 229.531199
| 237.775009
| 260.17465
| 263.379082
| 50.732969
| 214.162665
| 244.899732
| 58.505495
| 45.511335
| -2.051013
| -41.494505
| 2,848,698,400
| -0.117256
| 156
| 119.581251
| 231.931519
| 6.688765
| 245.309049
| 218.553988
| 8.230528
| 233.376216
| 249.837273
| 216.915159
| 244.899732
| 214.162665
| 229.531199
| 226.134937
| 220.40777
| 217.436679
| 229.106028
| 234.833196
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 0
| 0.082113
| 28,142,300
| 0
|
MSFT
| 2022-10-18T00:00:00
| 233.093582
| 238.400485
| 230.03453
| 237.726139
| 26,329,600
| 229.621109
| 231.738496
| 233.448532
| 250.355616
| 253.59629
| 253.784944
| 268.966367
| 229.627975
| 229.840567
| 230.378637
| 233.76185
| 235.410988
| 243.598508
| 248.899763
| 253.04467
| 262.450127
| 228.073282
| 230.481673
| 231.259672
| 239.827021
| 247.181675
| 249.852751
| 258.588305
| 229.705472
| 227.573166
| 224.298936
| 226.194719
| 222.676892
| 224.04911
| 234.045944
| 243.769932
| -5.437608
| -6.347968
| 27.450766
| 20.799249
| 22.060738
| 229.413922
| 234.329891
| 260.186869
| 263.379082
| 48.232724
| 214.162665
| 244.899732
| 61.589861
| 50.026444
| 13.286834
| -38.410139
| 2,875,028,000
| -0.149623
| 157
| 119.625577
| 231.738496
| 6.591189
| 244.920874
| 218.556118
| 8.297545
| 233.349299
| 249.944389
| 216.754209
| 244.899732
| 214.162665
| 229.531199
| 231.832795
| 230.12246
| 228.099382
| 233.855873
| 235.566208
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 0
| 0.132572
| 0
| 26,329,600
|
MSFT
| 2022-10-19T00:00:00
| 231.11937
| 234.178422
| 228.979011
| 231.666673
| 19,985,700
| 228.377945
| 231.617797
| 232.833205
| 249.471679
| 253.259915
| 253.502917
| 268.496774
| 229.926254
| 230.073076
| 230.492596
| 233.521624
| 235.080863
| 243.10913
| 248.431858
| 252.610505
| 262.138378
| 228.345693
| 230.422708
| 231.080506
| 239.072658
| 246.590177
| 249.403927
| 258.211718
| 232.777812
| 231.159335
| 227.164188
| 226.353624
| 222.638958
| 223.211259
| 232.623374
| 243.180899
| -4.975732
| -6.073521
| 25.866719
| 19.772096
| 21.973822
| 226.281575
| 231.314822
| 260.015842
| 263.379082
| 49.283311
| 214.162665
| 244.899732
| 55.166956
| 58.420771
| -2.695846
| -44.833044
| 2,855,042,300
| -0.1094
| 156
| 119.658614
| 231.617797
| 6.578682
| 244.775161
| 218.460433
| 8.204002
| 233.136924
| 249.544929
| 216.72892
| 244.899732
| 214.162665
| 229.531199
| 233.842866
| 229.285246
| 225.47691
| 237.651202
| 242.208822
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 1
| 0.075051
| 0
| 19,985,700
|
MSFT
| 2022-10-20T00:00:00
| 230.796829
| 235.839863
| 229.545846
| 230.425453
| 21,811,000
| 227.338063
| 231.381772
| 232.472374
| 248.447484
| 252.875549
| 253.146082
| 268.053435
| 230.100369
| 230.204668
| 230.539401
| 233.273916
| 234.751322
| 242.626294
| 247.967778
| 252.178551
| 261.826522
| 228.78549
| 230.344521
| 230.923862
| 238.340311
| 245.999043
| 248.954302
| 257.836594
| 233.778352
| 232.793317
| 229.532216
| 226.57439
| 222.810541
| 222.556073
| 231.292847
| 242.595909
| -4.58289
| -5.775395
| 24.101679
| 20.172814
| 20.644729
| 226.281575
| 229.931893
| 259.17045
| 263.379082
| 52.429371
| 214.162665
| 244.899732
| 54.117603
| 56.95814
| 3.982937
| -45.882397
| 2,833,231,300
| -0.138597
| 155
| 119.694543
| 231.381772
| 6.515793
| 244.413357
| 218.350186
| 8.108364
| 232.914058
| 249.130786
| 216.697331
| 244.899732
| 214.162665
| 229.531199
| 231.425601
| 228.67278
| 226.22619
| 233.872191
| 236.625012
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 1
| 0.025496
| 21,811,000
| 0
|
MSFT
| 2022-10-21T00:00:00
| 236.6315
| 237.491557
| 229.184239
| 229.418804
| 26,299,700
| 228.108199
| 231.587012
| 232.369951
| 247.581723
| 252.5405
| 252.860954
| 267.700587
| 231.406595
| 231.373183
| 231.476647
| 233.579151
| 234.895951
| 242.391204
| 247.669455
| 251.870689
| 261.575825
| 230.475206
| 230.844495
| 231.243794
| 237.876939
| 245.571568
| 248.62728
| 257.523938
| 234.871624
| 234.554667
| 232.225158
| 227.37573
| 223.290465
| 222.158979
| 230.12938
| 242.037835
| -3.757438
| -5.371804
| 22.587974
| 20.149822
| 19.010334
| 226.281575
| 229.531199
| 256.31664
| 262.695391
| 51.061192
| 214.162665
| 244.899732
| 73.100127
| 60.794895
| 26.029638
| -26.899873
| 2,859,531,000
| -0.098726
| 156
| 119.740108
| 231.587012
| 6.617608
| 244.822227
| 218.351797
| 8.093701
| 233.2681
| 249.455502
| 217.080698
| 244.899732
| 214.162665
| 229.531199
| 232.060846
| 228.281829
| 225.766829
| 234.575846
| 238.354864
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 0
| 0.082998
| 26,299,700
| 0
|
MSFT
| 2022-10-24T00:00:00
| 241.645218
| 242.22184
| 235.830098
| 238.234326
| 24,911,200
| 229.867397
| 232.065903
| 232.476675
| 246.720856
| 252.281923
| 252.620599
| 267.384946
| 233.45432
| 233.240825
| 233.041043
| 234.31243
| 235.415126
| 242.36195
| 247.510922
| 251.668204
| 261.37751
| 232.936482
| 231.802419
| 231.957276
| 237.644135
| 245.28485
| 248.405187
| 257.26468
| 237.703856
| 237.218181
| 235.640194
| 228.97681
| 224.127125
| 222.057733
| 229.17716
| 241.526541
| -2.667941
| -4.831031
| 21.947296
| 23.46521
| 17.840061
| 228.192253
| 229.531199
| 255.358846
| 261.737597
| 48.685687
| 214.162665
| 244.899732
| 89.41176
| 72.20983
| 77.806611
| -10.58824
| 2,884,442,200
| -0.025743
| 157
| 119.785085
| 232.065903
| 6.990263
| 246.04643
| 218.085377
| 7.878688
| 234.065921
| 249.823297
| 218.308545
| 244.899732
| 214.162665
| 229.531199
| 234.435765
| 231.379974
| 226.128447
| 239.687292
| 242.743083
| 237.645785
| 233.158173
| 229.531199
| 225.904225
| 220.740398
| 214.162665
| 244.899732
| 0
| 0.131748
| 24,911,200
| 0
|
MSFT
| 2022-10-25T00:00:00
| 244.977921
| 245.349296
| 240.257408
| 241.654984
| 34,775,500
| 232.335158
| 232.762252
| 232.797631
| 245.896216
| 252.108744
| 252.392505
| 267.085191
| 235.75904
| 235.374843
| 234.877485
| 235.28202
| 236.150725
| 242.464537
| 247.444264
| 251.535724
| 261.21433
| 235.68385
| 233.032135
| 232.918911
| 237.575785
| 245.092639
| 248.253846
| 257.041725
| 242.057867
| 240.882701
| 239.67732
| 231.470004
| 225.33246
| 222.24992
| 228.451936
| 241.075872
| -1.518086
| -4.168442
| 21.801651
| 25.369185
| 16.945136
| 229.755981
| 229.755981
| 254.767581
| 261.146332
| 51.121355
| 214.162665
| 245.349296
| 98.809183
| 87.107023
| 109.96043
| -1.190817
| 2,919,217,700
| 0.049122
| 158
| 119.849531
| 232.762252
| 7.554726
| 247.871705
| 217.6528
| 7.79003
| 235.105159
| 250.685219
| 219.525099
| 245.349296
| 214.162665
| 229.755981
| 239.899052
| 237.576264
| 233.50731
| 243.968006
| 246.290794
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 0
| 0.17277
| 34,775,500
| 0
|
MSFT
| 2022-10-26T00:00:00
| 226.07634
| 232.89811
| 224.844892
| 225.929731
| 82,543,200
| 232.87953
| 232.285804
| 232.49935
| 244.708369
| 251.824501
| 252.019868
| 266.689811
| 233.8225
| 233.684206
| 233.523463
| 234.44514
| 235.375772
| 241.821863
| 246.881951
| 251.031577
| 260.864699
| 234.545883
| 232.395382
| 232.401888
| 236.798535
| 244.407576
| 247.732734
| 256.633677
| 240.27902
| 239.754084
| 239.702161
| 233.067177
| 226.242674
| 222.355059
| 227.72457
| 240.610809
| -2.107721
| -3.756298
| 21.209646
| 20.904039
| 27.436586
| 234.256571
| 229.755981
| 254.17629
| 260.555042
| 40.570542
| 214.162665
| 245.349296
| 38.201223
| 75.474055
| -45.81266
| -61.798777
| 2,836,674,500
| -0.077814
| 157
| 119.979169
| 232.285804
| 7.665652
| 247.617109
| 216.954499
| 8.930716
| 234.245272
| 252.106703
| 216.38384
| 245.349296
| 214.162665
| 229.755981
| 243.528208
| 241.70712
| 238.436319
| 246.799009
| 248.620097
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 1
| 0.106981
| 82,543,200
| 0
|
MSFT
| 2022-10-27T00:00:00
| 221.609909
| 228.392592
| 220.661896
| 225.802654
| 40,424,600
| 232.147507
| 231.760487
| 231.943053
| 243.446242
| 251.493058
| 251.614952
| 266.268653
| 231.379982
| 231.488879
| 231.690609
| 233.278301
| 234.31686
| 241.029237
| 246.216897
| 250.44897
| 260.474104
| 232.496861
| 231.37863
| 231.564239
| 235.892713
| 243.612455
| 247.130557
| 256.185121
| 233.203971
| 234.606468
| 236.282756
| 233.468728
| 226.750314
| 222.28634
| 226.945216
| 240.118646
| -2.901962
| -3.585431
| 21.125284
| 19.485824
| 29.246146
| 233.005596
| 229.755981
| 253.780539
| 260.193422
| 44.9426
| 214.162665
| 245.349296
| 23.879604
| 53.630003
| -89.541716
| -76.120396
| 2,796,249,900
| -0.129041
| 156
| 120.039874
| 231.760487
| 8.029253
| 247.818993
| 215.701981
| 8.532104
| 233.041904
| 250.106112
| 215.977695
| 245.349296
| 214.162665
| 229.755981
| 227.939781
| 222.981452
| 219.886563
| 231.034669
| 235.992998
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 1
| 0.050195
| 0
| 40,424,600
|
MSFT
| 2022-10-28T00:00:00
| 230.523178
| 231.236641
| 220.92579
| 221.111486
| 40,647,700
| 232.861938
| 231.905622
| 231.862912
| 242.38486
| 251.262775
| 251.262596
| 265.876088
| 231.208621
| 231.313297
| 231.511004
| 233.027835
| 234.025038
| 240.617235
| 245.803904
| 250.0544
| 260.176085
| 232.201528
| 231.260791
| 231.455018
| 235.385926
| 243.060616
| 246.712898
| 255.829444
| 227.423739
| 229.984121
| 233.01337
| 233.47645
| 227.167774
| 222.223217
| 226.220904
| 239.637421
| -2.780131
| -3.424371
| 20.59878
| 20.204819
| 26.649234
| 233.005596
| 229.755981
| 253.11421
| 259.543501
| 54.233816
| 214.162665
| 245.349296
| 52.46002
| 38.180282
| -48.018309
| -47.53998
| 2,836,897,600
| -0.020461
| 157
| 120.106192
| 231.905622
| 7.976542
| 247.858706
| 215.952538
| 8.721986
| 232.802025
| 250.245997
| 215.358053
| 245.349296
| 214.162665
| 229.755981
| 223.554799
| 218.717006
| 215.824104
| 226.447702
| 231.285495
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 0
| 0.101393
| 40,647,700
| 0
|
MSFT
| 2022-10-31T00:00:00
| 226.867966
| 229.594714
| 225.91017
| 228.461006
| 28,357,300
| 232.334181
| 231.48488
| 231.654935
| 241.328952
| 250.949426
| 250.894071
| 265.530643
| 230.34049
| 230.505055
| 230.79669
| 232.467847
| 233.474494
| 240.078048
| 245.30559
| 249.595263
| 259.84466
| 231.111715
| 230.781014
| 231.070791
| 234.77742
| 242.418648
| 246.229836
| 255.441304
| 224.112248
| 226.519943
| 230.24085
| 232.84134
| 227.386828
| 222.106093
| 225.506202
| 239.151289
| -2.94458
| -3.328413
| 20.109884
| 19.375877
| 25.555897
| 233.005596
| 229.755981
| 249.881668
| 258.385359
| 54.303264
| 214.162665
| 245.349296
| 40.739574
| 39.026399
| -47.047734
| -59.260426
| 2,808,540,300
| -0.075377
| 156
| 120.15088
| 231.48488
| 8.010885
| 247.50665
| 215.46311
| 8.692668
| 232.236877
| 249.622212
| 214.851541
| 245.349296
| 214.162665
| 229.755981
| 227.56187
| 223.887099
| 217.251019
| 234.197949
| 237.87272
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 1
| 0.04466
| 0
| 28,357,300
|
MSFT
| 2022-11-01T00:00:00
| 222.997711
| 230.396117
| 222.176756
| 229.28196
| 30,592,300
| 231.324594
| 230.472852
| 231.332806
| 240.359829
| 250.616593
| 250.541653
| 265.13963
| 228.871934
| 229.140083
| 229.596847
| 231.606925
| 232.668588
| 239.408231
| 244.718541
| 249.068578
| 259.478024
| 229.414175
| 229.972712
| 230.404851
| 234.058548
| 241.683076
| 245.677433
| 255.01809
| 222.765406
| 223.680968
| 227.188152
| 231.558726
| 227.314889
| 221.878748
| 224.766512
| 238.643664
| -3.348604
| -3.332451
| 20.110034
| 17.961846
| 27.005718
| 233.005596
| 229.755981
| 247.724206
| 258.385359
| 51.480997
| 214.162665
| 245.349296
| 28.329594
| 40.509729
| -61.698502
| -71.670406
| 2,777,948,000
| -0.138849
| 155
| 120.197302
| 230.472852
| 7.721184
| 245.915219
| 215.030484
| 9.007509
| 231.356956
| 249.371973
| 213.341939
| 245.349296
| 214.162665
| 229.755981
| 227.457617
| 225.320519
| 223.773073
| 229.005063
| 231.142161
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 1
| -0.00407
| 0
| 30,592,300
|
MSFT
| 2022-11-02T00:00:00
| 215.110672
| 226.056782
| 215.05202
| 224.258496
| 38,407,000
| 229.723724
| 229.050835
| 230.513021
| 239.258572
| 250.10994
| 250.225446
| 264.745836
| 226.119682
| 226.589281
| 227.368205
| 230.107266
| 231.317979
| 238.455385
| 243.939386
| 248.396145
| 259.036558
| 226.466189
| 228.509647
| 229.156994
| 233.068385
| 240.74871
| 244.975829
| 254.52029
| 219.656444
| 220.164854
| 222.623036
| 229.405792
| 226.790115
| 221.428664
| 223.928175
| 238.083067
| -4.256151
| -3.517191
| 20.860937
| 16.251734
| 30.598543
| 230.200658
| 229.755981
| 245.031664
| 258.0433
| 41.301684
| 215.05202
| 245.349296
| 0.19359
| 23.087586
| -113.746229
| -99.80641
| 2,739,541,000
| -0.210744
| 154
| 120.251056
| 229.050835
| 7.804292
| 244.659419
| 213.44225
| 8.608898
| 229.809691
| 247.027486
| 212.591896
| 245.349296
| 214.162665
| 229.755981
| 225.190195
| 219.984273
| 216.970834
| 228.203634
| 233.409556
| 237.989251
| 233.436003
| 229.755981
| 226.075958
| 220.836604
| 214.162665
| 245.349296
| 1
| -0.045714
| 0
| 38,407,000
|
MSFT
| 2022-11-03T00:00:00
| 209.39328
| 215.413646
| 209.129396
| 215.100893
| 36,633,900
| 227.583369
| 227.460716
| 229.604102
| 238.055673
| 249.491427
| 249.95671
| 264.320154
| 222.774401
| 223.462736
| 224.602832
| 228.224176
| 229.631464
| 237.315695
| 243.030278
| 247.623811
| 258.542595
| 222.769745
| 226.637499
| 227.532399
| 231.897197
| 239.677219
| 244.167271
| 253.969518
| 214.069152
| 215.488898
| 217.080419
| 226.261959
| 225.782441
| 220.716205
| 222.948788
| 237.450927
| -5.374778
| -3.888708
| 22.080374
| 15.352819
| 34.118984
| 227.239346
| 227.239346
| 243.599883
| 258.0433
| 41.215501
| 209.129396
| 245.349296
| 0.72856
| 9.750581
| -158.668388
| -99.27144
| 2,702,907,100
| -0.235441
| 153
| 120.299184
| 227.460716
| 8.415481
| 244.291678
| 210.629755
| 8.436468
| 227.865271
| 244.738208
| 210.992334
| 245.349296
| 209.129396
| 227.239346
| 218.739825
| 211.422867
| 207.735062
| 222.427629
| 229.744587
| 236.8014
| 231.513295
| 227.239346
| 222.965398
| 216.880455
| 209.129396
| 245.349296
| 1
| -0.08109
| 0
| 36,633,900
|
MSFT
| 2022-11-04T00:00:00
| 216.371399
| 216.566862
| 208.591834
| 212.61845
| 36,789,100
| 225.557359
| 226.832779
| 229.154139
| 236.932523
| 248.932536
| 249.736008
| 263.937762
| 221.493801
| 222.173402
| 223.336458
| 227.146651
| 228.611459
| 236.49435
| 242.328729
| 247.004951
| 258.122981
| 220.731205
| 225.581374
| 226.514499
| 231.046833
| 238.805639
| 243.502216
| 253.492416
| 210.843086
| 212.411309
| 213.594592
| 223.027249
| 224.660352
| 219.940041
| 221.928356
| 236.778553
| -5.633285
| -4.237624
| 22.999722
| 15.290095
| 31.721086
| 226.970565
| 226.970565
| 243.555907
| 257.999324
| 39.864357
| 208.591834
| 245.349296
| 21.164586
| 7.362245
| -121.249014
| -78.835414
| 2,739,696,200
| -0.14221
| 154
| 120.351246
| 226.832779
| 8.7615
| 244.355778
| 209.30978
| 8.280094
| 226.770616
| 243.330804
| 210.210428
| 245.349296
| 208.591834
| 226.970565
| 211.312107
| 207.210569
| 205.027858
| 213.494818
| 217.596357
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| -0.010932
| 36,789,100
| 0
|
MSFT
| 2022-11-07T00:00:00
| 222.704514
| 223.232281
| 216.263903
| 216.957815
| 33,498,000
| 223.663289
| 226.765343
| 228.651007
| 236.146357
| 248.516343
| 249.507735
| 263.614078
| 221.735943
| 222.269967
| 223.239235
| 226.74282
| 228.157078
| 235.953572
| 241.812302
| 246.523754
| 257.770559
| 220.212506
| 225.188206
| 226.018374
| 230.488872
| 238.115428
| 242.966939
| 253.082135
| 212.475116
| 212.902467
| 213.141618
| 220.476151
| 223.644801
| 219.274055
| 220.957536
| 236.095021
| -5.266416
| -4.443382
| 22.710167
| 20.275033
| 29.753401
| 220.744972
| 226.970565
| 242.734932
| 257.178348
| 43.756589
| 208.591834
| 245.349296
| 38.394052
| 20.095733
| -58.062624
| -61.605948
| 2,773,194,200
| -0.083632
| 155
| 120.401725
| 226.765343
| 8.789166
| 244.343675
| 209.18701
| 8.180267
| 226.383368
| 242.743902
| 210.022835
| 245.349296
| 208.591834
| 226.970565
| 213.843365
| 211.119868
| 205.868337
| 219.094896
| 221.818393
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.049108
| 33,498,000
| 0
|
MSFT
| 2022-11-08T00:00:00
| 223.68187
| 226.39885
| 220.720556
| 223.515725
| 28,192,500
| 221.533684
| 226.934421
| 227.868751
| 235.435641
| 248.133075
| 249.355455
| 263.29363
| 222.125129
| 222.526677
| 223.307333
| 226.464552
| 227.812831
| 235.472329
| 241.335185
| 246.07144
| 257.431368
| 220.215884
| 224.894542
| 225.636132
| 230.000069
| 237.461889
| 242.455535
| 252.6848
| 217.262629
| 216.036158
| 214.56217
| 218.719035
| 222.763469
| 218.73409
| 220.063266
| 235.40681
| -4.841001
| -4.522906
| 21.955257
| 22.107258
| 28.217387
| 219.914238
| 226.970565
| 242.734932
| 257.178348
| 45.47616
| 208.591834
| 245.349296
| 41.052984
| 33.537207
| -34.491994
| -58.947016
| 2,801,386,700
| -0.060616
| 156
| 120.444576
| 226.934421
| 8.690221
| 244.314862
| 209.553979
| 8.214473
| 226.126083
| 242.555029
| 209.697137
| 245.349296
| 208.591834
| 226.970565
| 220.733566
| 218.234851
| 213.765188
| 225.203229
| 227.701944
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.100196
| 28,192,500
| 0
|
MSFT
| 2022-11-09T00:00:00
| 219.4207
| 223.447316
| 219.244788
| 222.215869
| 27,852,900
| 220.86812
| 226.873825
| 226.903538
| 234.683878
| 247.783106
| 249.134428
| 262.990132
| 221.584243
| 221.961954
| 222.709389
| 225.824202
| 227.167283
| 234.842853
| 240.758488
| 245.543702
| 257.053152
| 219.831705
| 224.178949
| 224.986282
| 229.372032
| 236.7063
| 241.862768
| 252.248253
| 220.827687
| 218.890691
| 215.948355
| 217.414292
| 221.937504
| 218.23198
| 219.218452
| 234.698448
| -4.792453
| -4.576815
| 21.429425
| 21.186832
| 28.427329
| 219.914238
| 226.970565
| 240.245189
| 257.178348
| 43.396876
| 208.591834
| 245.349296
| 29.460319
| 36.302452
| -68.240062
| -70.539681
| 2,773,533,800
| -0.095027
| 155
| 120.485129
| 226.873825
| 8.740555
| 244.354934
| 209.392716
| 8.081835
| 225.487475
| 241.651144
| 209.323806
| 245.349296
| 208.591834
| 226.970565
| 223.600425
| 220.802
| 217.922131
| 226.480294
| 229.278719
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 1
| 0.043376
| 0
| 27,852,900
|
MSFT
| 2022-11-10T00:00:00
| 237.471985
| 237.814057
| 229.672884
| 230.09313
| 46,268,000
| 222.454327
| 227.300917
| 226.754592
| 234.322461
| 247.454843
| 249.034519
| 262.736984
| 224.761791
| 224.78196
| 224.980558
| 226.883091
| 227.959952
| 234.945956
| 240.672001
| 245.383866
| 256.858315
| 222.85059
| 225.188298
| 225.79924
| 229.481369
| 236.434955
| 241.631828
| 251.994341
| 227.364694
| 225.039407
| 220.504418
| 217.936332
| 221.732241
| 218.103508
| 218.618714
| 234.044212
| -3.259814
| -4.313415
| 20.709275
| 30.108425
| 23.971769
| 223.202946
| 226.970565
| 240.298941
| 257.178348
| 50.427255
| 208.591834
| 245.349296
| 78.56949
| 49.694265
| 83.470575
| -21.43051
| 2,819,801,800
| -0.081098
| 156
| 120.5647
| 227.300917
| 9.049551
| 245.400018
| 209.201816
| 8.802266
| 226.628857
| 244.233389
| 209.024325
| 245.349296
| 208.591834
| 226.970565
| 220.704268
| 217.96122
| 216.501739
| 222.163748
| 224.906797
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.094578
| 46,268,000
| 0
|
MSFT
| 2022-11-11T00:00:00
| 241.508392
| 242.368449
| 236.445807
| 237.481791
| 34,620,200
| 223.552849
| 228.207394
| 227.257722
| 234.062686
| 247.080662
| 248.980924
| 262.488821
| 228.111112
| 227.823129
| 227.523302
| 228.212664
| 229.00214
| 235.203307
| 240.694012
| 245.307124
| 256.705579
| 226.314965
| 226.541391
| 226.934148
| 229.763171
| 236.27847
| 241.482796
| 251.783111
| 235.284628
| 232.700345
| 227.444255
| 220.102828
| 222.189484
| 218.378673
| 218.281708
| 233.458981
| -1.699886
| -3.790709
| 20.494837
| 32.52038
| 22.736048
| 225.480142
| 226.970565
| 240.298941
| 257.178348
| 49.929748
| 208.591834
| 245.349296
| 89.550682
| 65.860164
| 126.450042
| -10.449318
| 2,854,422,000
| -0.003044
| 157
| 120.626221
| 228.207394
| 9.531192
| 247.269778
| 209.14501
| 8.768759
| 228.045955
| 245.583473
| 210.508438
| 245.349296
| 208.591834
| 226.970565
| 234.986309
| 232.15856
| 226.845136
| 240.299733
| 243.127481
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.137883
| 34,620,200
| 0
|
MSFT
| 2022-11-14T00:00:00
| 236.074448
| 238.380951
| 233.787495
| 236.504476
| 31,123,300
| 224.473497
| 228.403839
| 227.73857
| 233.779065
| 246.577723
| 248.817107
| 262.172611
| 229.703779
| 229.323369
| 228.838863
| 228.927372
| 229.546164
| 235.237469
| 240.572444
| 245.124299
| 256.500294
| 228.591619
| 227.290634
| 227.612357
| 229.842063
| 235.988832
| 241.227222
| 251.520282
| 240.771483
| 238.311312
| 233.769558
| 222.892677
| 223.006839
| 218.901099
| 218.12923
| 232.920291
| -0.891826
| -3.210933
| 19.932945
| 30.325715
| 23.525231
| 225.480142
| 226.970565
| 240.298941
| 257.178348
| 45.525109
| 208.591834
| 242.368449
| 81.365802
| 83.161991
| 77.131529
| -18.634198
| 2,823,298,700
| -0.013471
| 156
| 120.678991
| 228.403839
| 9.6563
| 247.716439
| 209.091239
| 8.956545
| 228.810574
| 246.723664
| 210.897484
| 245.349296
| 208.591834
| 226.970565
| 240.107549
| 237.84665
| 234.184908
| 243.769292
| 246.030191
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 1
| 0.074219
| 0
| 31,123,300
|
MSFT
| 2022-11-15T00:00:00
| 236.484894
| 241.40087
| 234.588868
| 240.091249
| 31,390,100
| 225.822215
| 228.573405
| 228.385953
| 233.558579
| 246.115755
| 248.571181
| 261.845247
| 231.060002
| 230.625464
| 230.015175
| 229.614419
| 230.079912
| 235.286388
| 240.464877
| 244.953222
| 256.301136
| 230.77551
| 228.060258
| 228.285151
| 229.948174
| 235.723232
| 240.98302
| 251.264683
| 242.781603
| 241.035581
| 237.957403
| 225.969776
| 224.054955
| 219.61896
| 218.148249
| 232.431815
| -0.215825
| -2.611911
| 19.724108
| 31.169723
| 22.107653
| 225.480142
| 226.970565
| 237.36695
| 254.246358
| 56.425712
| 208.591834
| 242.368449
| 82.580981
| 84.499155
| 84.85865
| -17.419019
| 2,854,688,800
| -0.023215
| 157
| 120.732354
| 228.573405
| 9.772069
| 248.117542
| 209.029267
| 8.005043
| 229.541461
| 245.551548
| 213.531375
| 245.349296
| 208.591834
| 226.970565
| 236.080965
| 233.780978
| 231.487509
| 238.374434
| 240.67442
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.119415
| 0
| 31,390,100
|
MSFT
| 2022-11-16T00:00:00
| 236.916138
| 238.944922
| 235.632228
| 237.955026
| 24,093,300
| 228.002762
| 228.863243
| 229.037294
| 233.252112
| 245.701019
| 248.356972
| 261.530816
| 232.231229
| 231.769223
| 231.076862
| 230.278212
| 230.605776
| 235.350299
| 240.371489
| 244.794071
| 256.10825
| 232.792586
| 228.854804
| 228.941319
| 230.079843
| 235.481136
| 240.752227
| 251.016632
| 241.688983
| 241.696964
| 240.29562
| 229.118799
| 225.232525
| 220.469084
| 218.321225
| 231.992301
| 0.350666
| -2.019396
| 19.530188
| 30.216172
| 21.431331
| 225.480142
| 226.970565
| 236.086658
| 252.966066
| 59.94476
| 208.591834
| 242.368449
| 83.857733
| 82.601505
| 74.789427
| -16.142267
| 2,878,782,100
| -0.025777
| 158
| 120.773431
| 228.863243
| 9.936144
| 248.735532
| 208.990954
| 7.689472
| 230.243812
| 245.622755
| 214.864868
| 245.349296
| 208.591834
| 226.970565
| 237.491544
| 233.582218
| 230.679543
| 240.39422
| 244.303545
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.157461
| 0
| 24,093,300
|
MSFT
| 2022-11-17T00:00:00
| 236.867142
| 238.405884
| 232.897806
| 233.044813
| 23,123,500
| 230.750148
| 229.166759
| 229.354774
| 232.93626
| 245.186154
| 248.224293
| 261.193323
| 233.158411
| 232.696117
| 231.967674
| 230.877205
| 231.087419
| 235.409783
| 240.27927
| 244.637103
| 255.916796
| 234.404292
| 229.61708
| 229.543615
| 230.221609
| 235.248666
| 240.524706
| 250.771222
| 239.726413
| 240.724708
| 241.490358
| 232.005458
| 226.452411
| 221.397057
| 218.619001
| 231.597104
| 0.786593
| -1.458198
| 18.932061
| 28.646921
| 22.896523
| 229.316176
| 226.970565
| 236.01337
| 252.892777
| 54.658378
| 208.591834
| 242.368449
| 83.712675
| 83.383796
| 60.402101
| -16.287325
| 2,855,658,600
| 0.007595
| 157
| 120.812811
| 229.166759
| 10.089843
| 249.346444
| 208.987073
| 7.346417
| 230.874605
| 245.567438
| 216.181772
| 245.349296
| 208.591834
| 226.970565
| 237.164429
| 235.383936
| 233.851734
| 238.696631
| 240.477124
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 1
| 0.089203
| 23,123,500
| 0
|
MSFT
| 2022-11-18T00:00:00
| 236.41629
| 238.886111
| 234.2699
| 238.66068
| 27,613,500
| 232.754637
| 229.155998
| 229.876271
| 232.495284
| 244.649933
| 248.050241
| 260.912855
| 233.809987
| 233.372512
| 232.652076
| 231.380759
| 231.497332
| 235.449254
| 240.177612
| 244.474314
| 255.722762
| 235.4345
| 230.307512
| 230.086809
| 230.358081
| 235.01788
| 240.290884
| 250.524684
| 238.105055
| 239.071107
| 241.669407
| 234.548677
| 227.638582
| 222.356873
| 219.003619
| 231.242123
| 1.083203
| -0.949918
| 18.43613
| 27.830065
| 21.871347
| 230.806618
| 226.970565
| 233.653104
| 250.532511
| 57.357586
| 208.591834
| 242.368449
| 82.377871
| 83.316093
| 61.668111
| -17.622129
| 2,828,045,100
| -0.024888
| 156
| 120.85962
| 229.155998
| 10.081574
| 249.319146
| 208.99285
| 7.346645
| 231.402384
| 246.095675
| 216.709094
| 245.349296
| 208.591834
| 226.970565
| 236.056944
| 233.708004
| 230.548866
| 239.216082
| 241.565022
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 1
| 0.030396
| 0
| 27,613,500
|
MSFT
| 2022-11-21T00:00:00
| 237.229752
| 239.797571
| 236.386877
| 236.622088
| 26,394,700
| 234.207161
| 228.935225
| 230.07964
| 232.02777
| 244.13418
| 247.917775
| 260.613684
| 234.49394
| 234.073829
| 233.356334
| 231.912485
| 231.938288
| 235.519078
| 240.100037
| 244.330858
| 255.538752
| 236.248157
| 231.076441
| 230.652461
| 230.543746
| 234.822612
| 240.076617
| 250.289032
| 237.332536
| 237.930264
| 240.939289
| 236.809487
| 228.732056
| 223.332763
| 219.461366
| 230.927722
| 1.368136
| -0.486307
| 18.093782
| 27.792002
| 21.118956
| 230.806618
| 226.970565
| 233.653104
| 250.532511
| 61.508855
| 208.591834
| 242.368449
| 84.786228
| 83.625591
| 72.798034
| -15.213772
| 2,854,439,800
| -0.072843
| 157
| 120.904643
| 228.935225
| 9.839113
| 248.61345
| 209.256999
| 7.003169
| 231.957372
| 245.96371
| 217.951034
| 245.349296
| 208.591834
| 226.970565
| 236.5241
| 234.16209
| 231.90789
| 238.778301
| 241.140311
| 236.674535
| 231.307946
| 226.970565
| 222.633185
| 216.457931
| 208.591834
| 245.349296
| 0
| 0.079964
| 26,394,700
| 0
|
MSFT
| 2022-11-22T00:00:00
| 240.150406
| 240.424829
| 235.916443
| 238.73908
| 19,665,700
| 235.854015
| 228.693849
| 230.361913
| 231.905222
| 243.691048
| 247.787695
| 260.353343
| 235.625233
| 235.178661
| 234.401576
| 232.661387
| 232.569989
| 235.700698
| 240.101362
| 244.248076
| 255.385634
| 237.328747
| 232.144553
| 231.427136
| 230.862281
| 234.717776
| 239.922808
| 250.085417
| 237.939265
| 238.092017
| 240.371675
| 238.860871
| 229.824516
| 224.333597
| 220.008363
| 230.661098
| 1.80877
| -0.027292
| 17.860631
| 27.144081
| 20.13304
| 236.020667
| 226.970565
| 233.653104
| 250.532511
| 72.01704
| 208.591834
| 242.368449
| 93.433199
| 86.865766
| 83.707417
| -6.566801
| 2,874,105,500
| -0.092505
| 158
| 120.939006
| 228.693849
| 9.477401
| 247.648652
| 209.739046
| 6.539142
| 232.737661
| 245.815945
| 219.659376
| 242.368449
| 208.591834
| 225.480142
| 237.804733
| 235.811895
| 234.394039
| 239.22259
| 241.215428
| 234.397168
| 229.465782
| 225.480142
| 221.494501
| 215.82003
| 208.591834
| 242.368449
| 0
| 0.121945
| 19,665,700
| 0
|
MSFT
| 2022-11-23T00:00:00
| 242.649628
| 243.335685
| 239.405546
| 240.228815
| 19,508,500
| 238.176907
| 229.522514
| 230.823123
| 231.828164
| 243.255494
| 247.650717
| 260.087971
| 237.030112
| 236.537018
| 235.670507
| 233.569409
| 233.345346
| 235.973205
| 240.168422
| 244.216424
| 255.258907
| 238.564313
| 233.473675
| 232.372344
| 231.28363
| 234.69037
| 239.821064
| 249.909261
| 239.958227
| 239.513333
| 240.700446
| 240.765755
| 231.00257
| 225.391842
| 220.649674
| 230.444841
| 2.332751
| 0.444717
| 18.034994
| 29.11413
| 19.287722
| 238.116745
| 226.970565
| 231.871907
| 250.532511
| 80.995955
| 208.591834
| 243.335685
| 98.025386
| 92.081604
| 97.781745
| -1.974614
| 2,893,614,000
| 0.010128
| 159
| 120.973789
| 229.522514
| 9.949293
| 249.4211
| 209.623927
| 6.370991
| 233.681658
| 246.42364
| 220.939675
| 243.335685
| 208.591834
| 225.96376
| 238.830559
| 237.23629
| 234.322174
| 241.744675
| 243.338945
| 235.136136
| 230.063534
| 225.96376
| 221.863985
| 216.027018
| 208.591834
| 243.335685
| 0
| 0.157229
| 19,508,500
| 0
|
MSFT
| 2022-11-25T00:00:00
| 242.561417
| 243.747312
| 241.816542
| 242.384993
| 9,200,800
| 238.685851
| 230.570089
| 231.293707
| 231.88304
| 242.729559
| 247.480088
| 259.789873
| 238.136373
| 237.632364
| 236.730647
| 234.386864
| 234.054274
| 236.231567
| 240.231396
| 244.183651
| 255.132564
| 239.361496
| 234.715475
| 233.27529
| 231.704542
| 234.672105
| 239.720285
| 249.734867
| 242.185201
| 241.33737
| 241.557823
| 242.425905
| 232.238355
| 226.502282
| 221.355733
| 230.269078
| 2.709657
| 0.897705
| 18.252063
| 28.944742
| 18.868584
| 238.322559
| 226.970565
| 228.798199
| 250.532511
| 78.006902
| 216.263903
| 243.747312
| 95.68505
| 95.714545
| 95.174348
| -4.31495
| 2,884,413,200
| 0.058489
| 158
| 120.990176
| 230.570089
| 10.172811
| 250.915712
| 210.224466
| 5.939259
| 234.527349
| 246.405866
| 222.648832
| 243.747312
| 208.591834
| 226.169573
| 241.796953
| 240.258221
| 237.866814
| 244.188359
| 245.727091
| 235.450619
| 230.31792
| 226.169573
| 222.021227
| 216.115107
| 208.591834
| 243.747312
| 1
| 0.086611
| 9,200,800
| 0
|
MSFT
| 2022-11-28T00:00:00
| 236.945511
| 241.738129
| 236.004637
| 241.179488
| 24,778,200
| 238.229562
| 230.891206
| 231.306267
| 231.838109
| 242.156571
| 247.231942
| 259.506565
| 237.898201
| 237.507481
| 236.763703
| 234.619468
| 234.276677
| 236.259565
| 240.144925
| 244.040322
| 254.951598
| 239.045071
| 235.322658
| 233.710044
| 231.90307
| 234.519893
| 239.51168
| 249.50756
| 241.978693
| 241.508735
| 241.440198
| 243.345722
| 233.348173
| 227.555555
| 222.056314
| 230.104244
| 2.526082
| 1.22338
| 17.343089
| 26.813764
| 24.005287
| 238.322559
| 226.970565
| 228.106734
| 250.532511
| 65.46618
| 219.244788
| 243.747312
| 72.240407
| 88.650281
| 55.317503
| -27.759593
| 2,859,635,000
| -0.029282
| 157
| 121.032245
| 230.891206
| 10.272132
| 251.43547
| 210.346942
| 5.909859
| 234.75765
| 246.577368
| 222.937932
| 243.747312
| 208.591834
| 226.169573
| 242.708423
| 241.669535
| 240.777653
| 243.600305
| 244.639194
| 235.450619
| 230.31792
| 226.169573
| 222.021227
| 216.115107
| 208.591834
| 243.747312
| 1
| 0.025799
| 0
| 24,778,200
|
MSFT
| 2022-11-29T00:00:00
| 235.544022
| 237.955024
| 233.466245
| 236.592706
| 17,956,300
| 238.17652
| 231.325008
| 231.062219
| 231.769447
| 241.501311
| 246.976997
| 259.251884
| 237.427365
| 237.150489
| 236.57606
| 234.703519
| 234.374165
| 236.231504
| 240.023848
| 243.872078
| 254.758488
| 238.556791
| 235.765783
| 234.036025
| 232.0484
| 234.345879
| 239.280236
| 249.269127
| 239.682389
| 240.069579
| 240.353595
| 243.440869
| 234.309141
| 228.532845
| 222.73817
| 229.941255
| 2.241668
| 1.427038
| 16.13889
| 25.433272
| 25.68082
| 238.322559
| 226.970565
| 227.906387
| 250.532511
| 62.765081
| 219.244788
| 243.747312
| 66.520632
| 78.148696
| 32.529046
| -33.479368
| 2,841,678,700
| -0.008184
| 156
| 121.062344
| 231.325008
| 10.276482
| 251.877973
| 210.772043
| 5.824894
| 234.832543
| 246.48233
| 223.182756
| 243.747312
| 208.591834
| 226.169573
| 238.229426
| 234.720722
| 232.495933
| 240.454214
| 243.962918
| 235.450619
| 230.31792
| 226.169573
| 222.021227
| 216.115107
| 208.591834
| 243.747312
| 1
| -0.026324
| 0
| 17,956,300
|
MSFT
| 2022-11-30T00:00:00
| 250.059097
| 250.245316
| 235.083387
| 235.779255
| 47,594,200
| 239.53394
| 232.678078
| 231.265466
| 232.031548
| 241.0193
| 246.897924
| 259.069973
| 239.953711
| 239.497508
| 238.650373
| 236.09948
| 235.580698
| 236.773763
| 240.287934
| 243.994594
| 254.711728
| 240.717259
| 237.549982
| 235.497324
| 232.765641
| 234.571084
| 239.341268
| 249.177656
| 241.173369
| 241.414184
| 241.531084
| 244.041269
| 235.565804
| 229.696755
| 223.554114
| 229.834688
| 3.151189
| 1.771868
| 16.595076
| 34.207718
| 21.629995
| 241.571561
| 229.418575
| 228.861726
| 250.532511
| 77.009797
| 229.672884
| 250.245316
| 99.094814
| 79.285284
| 93.091484
| -0.905186
| 2,889,272,900
| 0.113322
| 157
| 121.152153
| 232.678078
| 10.885824
| 254.449725
| 210.90643
| 6.590954
| 236.282691
| 249.464599
| 223.100783
| 250.245316
| 208.591834
| 229.418575
| 235.655097
| 233.355169
| 231.166317
| 237.843949
| 240.143877
| 240.415094
| 234.333686
| 229.418575
| 224.503464
| 217.505679
| 208.591834
| 250.245316
| 0
| 0.029243
| 47,594,200
| 0
|
MSFT
| 2022-12-01T00:00:00
| 249.618027
| 251.019542
| 245.923099
| 248.814349
| 26,041,500
| 240.804129
| 234.403445
| 232.207134
| 232.353242
| 240.54129
| 246.920159
| 258.8593
| 241.886574
| 241.337603
| 240.337704
| 237.328439
| 236.660493
| 237.277459
| 240.533463
| 244.105949
| 254.661044
| 242.55073
| 239.163311
| 236.909059
| 233.455307
| 234.797366
| 239.395131
| 249.083607
| 245.012804
| 244.393423
| 244.066199
| 245.021317
| 237.055438
| 230.998986
| 224.478749
| 229.77381
| 3.79268
| 2.17603
| 17.10333
| 33.180553
| 20.461647
| 242.242893
| 229.805688
| 229.755981
| 250.532511
| 65.529251
| 232.897806
| 251.019542
| 92.266109
| 85.960518
| 106.763962
| -7.733891
| 2,863,231,400
| 0.202636
| 156
| 121.201072
| 234.403445
| 10.687751
| 255.778947
| 213.027944
| 5.641174
| 237.552723
| 248.835072
| 226.270374
| 251.019542
| 208.591834
| 229.805688
| 245.129267
| 240.013218
| 229.967338
| 255.175147
| 260.291196
| 241.006603
| 234.812158
| 229.805688
| 224.799219
| 217.671364
| 208.591834
| 251.019542
| 1
| -0.023394
| 26,041,500
| 0
|
MSFT
| 2022-12-02T00:00:00
| 249.941498
| 250.960781
| 244.717638
| 244.845054
| 21,528,500
| 242.111565
| 236.430856
| 233.340397
| 232.641725
| 240.077627
| 246.954893
| 258.651947
| 243.497559
| 242.901947
| 241.815211
| 238.475081
| 237.682109
| 237.774088
| 240.781043
| 244.221504
| 254.614084
| 244.212069
| 240.643125
| 238.273241
| 234.145043
| 235.04474
| 239.45496
| 248.994873
| 249.50204
| 247.881378
| 246.916156
| 246.310088
| 238.711813
| 232.403041
| 225.4959
| 229.755599
| 4.277855
| 2.596395
| 17.354297
| 30.973432
| 20.384945
| 242.242893
| 229.805688
| 232.006276
| 250.532511
| 61.913171
| 232.897806
| 251.019542
| 94.051098
| 95.13734
| 93.1224
| -5.948902
| 2,884,759,900
| 0.29437
| 157
| 121.241587
| 236.430856
| 9.470306
| 255.371468
| 217.490245
| 5.664067
| 238.732606
| 250.060741
| 227.404471
| 251.019542
| 208.591834
| 229.805688
| 248.853556
| 246.68757
| 243.757114
| 251.784013
| 253.949999
| 241.006603
| 234.812158
| 229.805688
| 224.799219
| 217.671364
| 208.591834
| 251.019542
| 0
| 0.031718
| 21,528,500
| 0
|
MSFT
| 2022-12-05T00:00:00
| 245.217484
| 248.765405
| 243.1201
| 246.991437
| 23,435,300
| 242.991684
| 237.873161
| 233.92817
| 232.895541
| 239.565963
| 246.929124
| 258.46364
| 243.841544
| 243.322954
| 242.338638
| 239.088027
| 238.261753
| 238.065986
| 240.897791
| 244.241226
| 254.520585
| 244.776782
| 241.479947
| 239.186863
| 234.63821
| 235.179999
| 239.420555
| 248.861196
| 250.871047
| 249.45582
| 248.232919
| 247.434307
| 240.329941
| 233.784361
| 226.53652
| 229.758109
| 4.232383
| 2.923593
| 17.290435
| 28.725107
| 20.605221
| 242.242893
| 229.805688
| 231.380789
| 250.464249
| 63.180438
| 232.897806
| 251.019542
| 67.982877
| 84.766695
| 62.511138
| -32.017123
| 2,861,324,600
| 0.226199
| 156
| 121.284043
| 237.873161
| 8.389421
| 254.652002
| 221.094319
| 5.599817
| 239.350213
| 250.549848
| 228.150579
| 251.019542
| 216.263903
| 233.641722
| 248.539972
| 246.119164
| 242.29683
| 252.362306
| 254.783114
| 242.817211
| 237.742888
| 233.641722
| 229.540557
| 223.70161
| 216.263903
| 251.019542
| 1
| -0.021319
| 0
| 23,435,300
|
MSFT
| 2022-12-06T00:00:00
| 240.238602
| 246.844385
| 238.92529
| 245.825102
| 22,463,700
| 243.292569
| 238.749865
| 234.462995
| 233.058965
| 239.040299
| 246.827819
| 258.26406
| 243.120956
| 242.762163
| 242.015555
| 239.192624
| 238.413818
| 238.151187
| 240.880444
| 244.161967
| 254.378476
| 244.276222
| 241.705227
| 239.672281
| 234.926173
| 235.1977
| 239.28807
| 248.679853
| 248.001132
| 248.249342
| 247.696555
| 247.904777
| 241.751843
| 235.0355
| 227.534477
| 229.758556
| 3.751349
| 3.089144
| 16.492475
| 26.335139
| 23.298084
| 242.242893
| 229.805688
| 231.380789
| 250.431432
| 54.781483
| 232.897806
| 251.019542
| 40.508236
| 67.51407
| 27.307787
| -59.491764
| 2,838,860,900
| 0.149365
| 155
| 121.323079
| 238.749865
| 7.599863
| 253.949591
| 223.550139
| 5.678895
| 239.434822
| 250.792613
| 228.077031
| 251.019542
| 219.244788
| 235.132165
| 245.700996
| 242.636588
| 240.055692
| 248.281892
| 251.3463
| 243.5207
| 238.881586
| 235.132165
| 231.382744
| 226.044585
| 219.244788
| 251.019542
| 1
| -0.06656
| 0
| 22,463,700
|
MSFT
| 2022-12-07T00:00:00
| 239.503571
| 241.257933
| 237.386597
| 239.954417
| 20,481,500
| 243.227885
| 239.54095
| 235.123229
| 233.228018
| 238.614296
| 246.743252
| 258.061828
| 242.397479
| 242.169691
| 241.629096
| 239.220892
| 238.497645
| 238.204221
| 240.84421
| 244.069721
| 254.230467
| 243.587313
| 241.777009
| 240.060017
| 235.178902
| 235.209892
| 239.143035
| 248.493181
| 243.456725
| 244.953963
| 246.093759
| 247.635849
| 242.96256
| 236.149175
| 228.477007
| 229.752884
| 3.273085
| 3.125932
| 15.494643
| 25.229998
| 23.988305
| 242.242893
| 229.805688
| 231.380789
| 249.727749
| 53.270567
| 232.897806
| 251.019542
| 36.452162
| 48.314425
| 1.505441
| -63.547838
| 2,818,379,400
| 0.152901
| 154
| 121.358427
| 239.54095
| 6.721559
| 252.984068
| 226.097832
| 5.718798
| 239.441369
| 250.878966
| 228.003773
| 251.019542
| 219.244788
| 235.132165
| 242.002759
| 237.161133
| 234.083665
| 245.080227
| 249.921853
| 243.5207
| 238.881586
| 235.132165
| 231.382744
| 226.044585
| 219.244788
| 251.019542
| 1
| -0.104908
| 0
| 20,481,500
|
MSFT
| 2022-12-08T00:00:00
| 242.473236
| 243.786563
| 238.219667
| 239.964219
| 22,611,800
| 243.210246
| 240.693577
| 236.217732
| 233.365376
| 238.244958
| 246.636888
| 257.910687
| 242.41263
| 242.224881
| 241.758964
| 239.51656
| 238.80346
| 238.371634
| 240.88708
| 244.038108
| 254.11348
| 243.450104
| 242.056274
| 240.625403
| 235.54146
| 235.311443
| 239.05848
| 248.338071
| 240.497301
| 242.207635
| 244.613426
| 247.07218
| 244.028756
| 237.182435
| 229.395604
| 229.751964
| 3.097973
| 3.120341
| 14.962038
| 26.46216
| 22.524528
| 242.242893
| 229.805688
| 231.380789
| 248.427895
| 56.598976
| 233.466245
| 251.019542
| 51.312248
| 42.757549
| 10.054492
| -48.687752
| 2,840,991,200
| 0.226503
| 155
| 121.398408
| 240.693577
| 4.788202
| 250.26998
| 231.117173
| 5.723
| 239.730119
| 251.176118
| 228.284119
| 251.019542
| 229.672884
| 240.346213
| 239.3827
| 237.507467
| 235.511364
| 241.378803
| 243.254036
| 245.981731
| 242.865119
| 240.346213
| 237.827308
| 234.241069
| 229.672884
| 251.019542
| 0
| -0.03717
| 22,611,800
| 0
|
MSFT
| 2022-12-09T00:00:00
| 240.532623
| 243.36507
| 239.297721
| 239.82696
| 20,609,700
| 243.007367
| 240.846609
| 237.463306
| 233.533704
| 237.858217
| 246.484396
| 257.680177
| 242.036629
| 241.917198
| 241.570296
| 239.608929
| 238.936473
| 238.456378
| 240.877752
| 243.968692
| 253.978347
| 242.963263
| 242.040945
| 240.957317
| 235.822528
| 235.371644
| 238.937604
| 248.165155
| 239.200638
| 240.256128
| 242.855497
| 246.20926
| 244.844724
| 238.092606
| 230.26969
| 229.746621
| 2.770666
| 3.050406
| 14.467476
| 25.249841
| 21.492605
| 242.242893
| 229.805688
| 229.978319
| 245.109858
| 54.681187
| 233.466245
| 251.019542
| 40.256703
| 42.673704
| 4.427065
| -59.743297
| 2,820,381,500
| 0.136135
| 154
| 121.434242
| 240.846609
| 4.728355
| 250.303319
| 231.389898
| 5.683795
| 239.806548
| 251.174138
| 228.438957
| 251.019542
| 232.897806
| 241.958674
| 241.493155
| 239.199748
| 235.92626
| 244.766643
| 247.060051
| 246.742812
| 244.097039
| 241.958674
| 239.820309
| 236.775858
| 232.897806
| 251.019542
| 1
| -0.079069
| 20,609,700
| 0
|
MSFT
| 2022-12-12T00:00:00
| 247.48143
| 247.510831
| 242.247776
| 242.522199
| 30,665,100
| 244.060959
| 241.145261
| 238.707707
| 233.930923
| 237.524251
| 246.376329
| 257.471178
| 243.125589
| 242.928877
| 242.479701
| 240.324611
| 239.593777
| 238.810302
| 241.051533
| 244.038251
| 253.913701
| 243.776729
| 242.672833
| 241.727942
| 236.369498
| 235.624887
| 238.957347
| 248.063675
| 241.228532
| 241.073418
| 242.502112
| 245.791665
| 245.628437
| 238.997065
| 231.175109
| 229.763379
| 3.036975
| 3.047719
| 14.646297
| 27.915729
| 19.81531
| 243.051465
| 229.805688
| 227.239346
| 241.557263
| 60.230785
| 233.466245
| 251.019542
| 79.843605
| 57.137518
| 42.75564
| -20.156395
| 2,851,046,600
| 0.148976
| 155
| 121.490629
| 241.145261
| 4.955531
| 251.056324
| 231.234198
| 5.938618
| 240.537489
| 252.414724
| 228.660253
| 251.019542
| 232.897806
| 241.958674
| 241.065138
| 238.765206
| 236.997789
| 242.832555
| 245.132488
| 246.742812
| 244.097039
| 241.958674
| 239.820309
| 236.775858
| 232.897806
| 251.019542
| 0
| -0.014497
| 30,665,100
| 0
|
MSFT
| 2022-12-13T00:00:00
| 251.803665
| 258.664266
| 248.030329
| 256.478664
| 42,196,900
| 245.686923
| 241.931721
| 239.871673
| 234.26134
| 237.388129
| 246.355175
| 257.27659
| 244.861204
| 244.542474
| 243.914157
| 241.368161
| 240.532999
| 239.319846
| 241.334484
| 244.192022
| 253.892705
| 245.184494
| 243.687919
| 242.735324
| 237.07039
| 236.000661
| 239.064819
| 248.007281
| 245.744663
| 244.413711
| 243.963264
| 246.121361
| 246.50049
| 239.979205
| 232.143363
| 229.81644
| 3.555806
| 3.149337
| 16.11484
| 36.440686
| 17.463298
| 248.025431
| 237.464084
| 226.970565
| 241.288482
| 61.313033
| 233.466245
| 258.664266
| 72.773256
| 64.291188
| 94.77789
| -27.226744
| 2,893,243,500
| 0.121514
| 156
| 121.570796
| 241.931721
| 5.341528
| 252.614778
| 231.248665
| 6.415364
| 241.610458
| 254.441186
| 228.77973
| 258.664266
| 232.897806
| 245.781036
| 245.746679
| 243.982527
| 240.483624
| 249.245582
| 251.009735
| 252.583381
| 248.821478
| 245.781036
| 242.740594
| 238.411828
| 232.897806
| 258.664266
| 0
| 0.040784
| 0
| 42,196,900
|
MSFT
| 2022-12-14T00:00:00
| 252.097687
| 257.360743
| 249.245633
| 252.009483
| 35,410,900
| 245.890782
| 242.712361
| 241.008306
| 234.438528
| 237.293196
| 246.351883
| 257.102154
| 246.308501
| 245.916149
| 245.173162
| 242.343573
| 241.42259
| 239.820937
| 241.617726
| 244.34857
| 253.874845
| 246.350087
| 244.656106
| 243.675786
| 237.769855
| 236.387754
| 239.178532
| 247.95575
| 250.472719
| 248.628328
| 246.623588
| 246.998299
| 247.453665
| 241.039041
| 233.158758
| 229.903247
| 3.94523
| 3.308515
| 17.478488
| 33.347351
| 15.980893
| 248.025431
| 238.954527
| 223.857769
| 241.288482
| 59.582503
| 233.466245
| 258.664266
| 73.9401
| 75.518987
| 87.977945
| -26.0599
| 2,928,654,400
| 0.127266
| 157
| 121.638146
| 242.712361
| 5.636337
| 253.985034
| 231.439688
| 6.714291
| 242.609242
| 256.037823
| 229.18066
| 258.664266
| 232.897806
| 245.781036
| 252.832753
| 247.001241
| 242.198816
| 257.635178
| 263.466691
| 252.583381
| 248.821478
| 245.781036
| 242.740594
| 238.411828
| 232.897806
| 258.664266
| 0
| 0.087846
| 35,410,900
| 0
|
MSFT
| 2022-12-15T00:00:00
| 244.051163
| 249.13781
| 242.414421
| 248.667373
| 35,560,400
| 245.334096
| 243.069112
| 241.993524
| 234.448531
| 237.120427
| 246.335711
| 256.861992
| 245.857033
| 245.577061
| 245.000547
| 242.498808
| 241.624788
| 239.986829
| 241.681764
| 244.34268
| 253.777096
| 246.015611
| 244.783611
| 243.909852
| 238.146821
| 236.565596
| 239.132973
| 247.825889
| 251.338655
| 250.034145
| 247.942423
| 247.520612
| 248.220838
| 242.03346
| 234.134585
| 229.988853
| 3.563487
| 3.35951
| 17.441441
| 30.067528
| 21.347609
| 248.025431
| 238.954527
| 223.442401
| 241.288482
| 51.300934
| 233.466245
| 258.664266
| 42.006942
| 62.906766
| 20.744316
| -57.993058
| 2,893,094,000
| 0.09962
| 156
| 121.701544
| 243.069112
| 5.473613
| 254.016338
| 232.121887
| 7.26804
| 242.746567
| 257.282648
| 228.210487
| 258.664266
| 232.897806
| 245.781036
| 252.901354
| 248.441966
| 244.786245
| 256.557075
| 261.016464
| 252.583381
| 248.821478
| 245.781036
| 242.740594
| 238.411828
| 232.897806
| 258.664266
| 1
| 0.027644
| 0
| 35,560,400
|
MSFT
| 2022-12-16T00:00:00
| 239.817184
| 244.86462
| 238.660675
| 243.600316
| 86,102,000
| 244.321664
| 243.216615
| 242.087332
| 234.420962
| 236.910751
| 246.112965
| 256.621434
| 244.649063
| 244.529811
| 244.203106
| 242.255024
| 241.485742
| 239.980176
| 241.632696
| 244.253067
| 253.638192
| 245.012536
| 244.473904
| 243.742441
| 238.357356
| 236.636563
| 239.003894
| 247.656289
| 247.910388
| 248.225939
| 247.252972
| 247.320282
| 248.664011
| 242.899932
| 235.035072
| 230.055657
| 2.886037
| 3.264815
| 16.789213
| 28.156782
| 23.836052
| 248.025431
| 244.168575
| 223.442401
| 234.989593
| 52.569736
| 233.466245
| 258.664266
| 25.204121
| 47.050388
| -17.695992
| -74.795879
| 2,806,992,000
| -0.021932
| 155
| 121.849474
| 243.216615
| 5.335698
| 253.88801
| 232.545219
| 7.242838
| 242.467579
| 256.953254
| 227.981903
| 258.664266
| 233.466245
| 246.065255
| 245.201131
| 241.264452
| 238.477742
| 247.987842
| 251.924521
| 252.717533
| 249.038622
| 246.065255
| 243.091889
| 238.858621
| 233.466245
| 258.664266
| 1
| -0.023966
| 0
| 86,102,000
|
MSFT
| 2022-12-19T00:00:00
| 235.661621
| 240.326839
| 233.956281
| 239.983803
| 29,696,400
| 243.366078
| 243.178881
| 241.853461
| 234.555591
| 236.659611
| 245.773862
| 256.38958
| 242.851575
| 242.917413
| 242.889032
| 241.655624
| 241.037733
| 239.810821
| 241.475562
| 244.082939
| 253.45932
| 243.437983
| 243.75438
| 243.248156
| 238.406009
| 236.603691
| 238.796936
| 247.447734
| 241.700593
| 243.653915
| 244.641968
| 246.214136
| 248.698365
| 243.578239
| 235.829504
| 230.087121
| 1.990884
| 3.010029
| 15.698504
| 26.307994
| 27.119721
| 246.310274
| 245.781036
| 225.086755
| 234.989593
| 50.100291
| 233.956281
| 258.664266
| 6.901978
| 24.704347
| -58.424381
| -93.098022
| 2,777,295,600
| -0.04224
| 154
| 121.898614
| 243.178881
| 5.388725
| 253.956331
| 232.401431
| 7.377251
| 241.819392
| 256.573893
| 227.064891
| 258.664266
| 233.466245
| 246.065255
| 241.11416
| 237.3637
| 234.910215
| 243.567645
| 247.318105
| 252.717533
| 249.038622
| 246.065255
| 243.091889
| 238.858621
| 233.466245
| 258.664266
| 1
| -0.067973
| 0
| 29,696,400
|
MSFT
| 2022-12-20T00:00:00
| 236.984726
| 238.072622
| 233.672031
| 234.632511
| 25,150,800
| 243.040691
| 243.16663
| 241.889872
| 234.814221
| 236.482668
| 245.40576
| 256.217614
| 241.678205
| 241.838742
| 241.980677
| 241.230997
| 240.725963
| 239.699994
| 241.357382
| 243.94238
| 253.295394
| 242.277737
| 243.164461
| 242.873638
| 238.50127
| 236.612247
| 238.622894
| 247.254651
| 236.528415
| 239.008518
| 241.709346
| 244.622363
| 248.43661
| 244.100684
| 236.541871
| 230.089778
| 1.372413
| 2.682506
| 14.727
| 25.082818
| 26.157558
| 246.168149
| 245.781036
| 226.225353
| 234.989593
| 35.612632
| 233.672031
| 258.664266
| 13.254895
| 15.120332
| -62.252847
| -86.745105
| 2,802,446,400
| 0.002557
| 155
| 121.940684
| 243.16663
| 5.403221
| 253.973072
| 232.360187
| 6.608584
| 241.358948
| 254.576115
| 228.141781
| 258.664266
| 233.466245
| 246.065255
| 236.648247
| 232.969655
| 230.27769
| 239.340213
| 243.018805
| 252.717533
| 249.038622
| 246.065255
| 243.091889
| 238.858621
| 233.466245
| 258.664266
| 0
| -0.00526
| 25,150,800
| 0
|
MSFT
| 2022-12-21T00:00:00
| 239.562347
| 240.728652
| 235.328385
| 236.876922
| 23,690,600
| 243.046568
| 243.137227
| 242.012971
| 235.199462
| 236.37671
| 245.090059
| 256.073421
| 241.255034
| 241.424852
| 241.608626
| 241.079302
| 240.636454
| 239.694596
| 241.310145
| 243.855647
| 253.158747
| 241.645311
| 242.821196
| 242.694597
| 238.687471
| 236.693291
| 238.507183
| 247.088927
| 234.739603
| 236.277009
| 239.384881
| 243.081648
| 247.997574
| 244.521316
| 237.200887
| 230.079043
| 1.077837
| 2.361572
| 13.932039
| 26.480109
| 24.641003
| 246.168149
| 245.781036
| 226.225353
| 234.989593
| 39.431435
| 233.672031
| 258.664266
| 23.568585
| 14.575153
| -42.618282
| -76.431415
| 2,826,137,000
| -0.003984
| 156
| 121.981169
| 243.137227
| 5.422066
| 253.981358
| 232.293095
| 6.630285
| 241.187843
| 254.448413
| 227.927272
| 258.664266
| 233.466245
| 246.065255
| 236.243126
| 234.413631
| 231.842536
| 238.814221
| 240.643717
| 252.717533
| 249.038622
| 246.065255
| 243.091889
| 238.858621
| 233.466245
| 258.664266
| 0
| 0.048387
| 23,690,600
| 0
|
MSFT
| 2022-12-22T00:00:00
| 233.44664
| 237.170969
| 229.212662
| 236.455496
| 28,651,700
| 242.143909
| 242.677077
| 241.874191
| 235.455742
| 236.126138
| 244.744312
| 255.837109
| 239.693355
| 239.974268
| 240.352936
| 240.385423
| 240.083391
| 239.449578
| 241.10321
| 243.649528
| 252.962607
| 239.89987
| 241.898283
| 242.035649
| 238.618732
| 236.616184
| 238.27662
| 246.863785
| 233.690441
| 234.295235
| 236.694286
| 241.332473
| 247.259986
| 244.736443
| 237.737684
| 230.034761
| 0.346899
| 1.958637
| 13.579084
| 23.650084
| 28.322788
| 243.938464
| 243.938464
| 226.225353
| 234.989593
| 34.54547
| 229.212662
| 258.664266
| 14.376052
| 17.066511
| -90.930489
| -85.623948
| 2,797,485,300
| -0.022215
| 155
| 122.027551
| 242.677077
| 5.840026
| 254.357129
| 230.997026
| 6.92361
| 240.450586
| 254.297805
| 226.603366
| 258.664266
| 229.212662
| 243.938464
| 238.539795
| 236.350938
| 233.139528
| 241.751205
| 243.940062
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 1
| -0.005987
| 0
| 28,651,700
|
MSFT
| 2022-12-23T00:00:00
| 233.975876
| 234.113087
| 229.281272
| 231.408056
| 21,207,000
| 241.488234
| 242.2478
| 241.75854
| 235.556657
| 235.87702
| 244.32925
| 255.6176
| 238.549859
| 238.883651
| 239.37185
| 239.802737
| 239.613582
| 239.234923
| 240.915649
| 243.457971
| 252.773684
| 238.414773
| 241.069597
| 241.428086
| 238.560698
| 236.559598
| 238.063384
| 246.64626
| 233.16512
| 233.163496
| 234.265937
| 239.569398
| 246.3384
| 244.78823
| 238.16603
| 229.964767
| -0.187509
| 1.529408
| 13.251339
| 22.444103
| 26.878533
| 243.938464
| 243.938464
| 226.225353
| 234.989593
| 38.568862
| 229.212662
| 258.664266
| 16.17302
| 18.039219
| -95.826555
| -83.82698
| 2,818,692,300
| 0.014711
| 156
| 122.06202
| 242.2478
| 6.155973
| 254.559747
| 229.935854
| 6.781497
| 239.833947
| 253.39694
| 226.270953
| 258.664266
| 229.212662
| 243.938464
| 233.276757
| 229.382545
| 225.31845
| 237.340852
| 241.235064
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 0
| 0.047553
| 21,207,000
| 0
|
MSFT
| 2022-12-27T00:00:00
| 232.241135
| 234.17189
| 231.133633
| 233.946474
| 16,688,600
| 239.964204
| 242.012582
| 241.591534
| 235.733903
| 235.527367
| 243.885333
| 255.416272
| 237.288114
| 237.675921
| 238.274817
| 239.115319
| 239.046471
| 238.960657
| 240.687372
| 243.235855
| 252.56938
| 236.733482
| 240.116581
| 240.695978
| 238.430678
| 236.463917
| 237.824015
| 246.413658
| 232.143227
| 232.227709
| 232.267195
| 237.708949
| 245.272059
| 244.683836
| 238.475154
| 229.866711
| -0.742451
| 1.075036
| 12.936471
| 21.759559
| 25.981375
| 243.286703
| 243.938464
| 228.143371
| 234.989593
| 41.293255
| 229.212662
| 258.664266
| 10.282878
| 13.61065
| -91.029822
| -89.717122
| 2,802,003,700
| 0.035193
| 155
| 122.088709
| 242.012582
| 6.451995
| 254.916572
| 229.108591
| 6.432866
| 239.110822
| 251.976553
| 226.24509
| 258.664266
| 229.212662
| 243.938464
| 232.456745
| 230.800402
| 227.624929
| 235.632218
| 237.288561
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 1
| -0.006908
| 0
| 16,688,600
|
MSFT
| 2022-12-28T00:00:00
| 229.859528
| 234.946175
| 229.506696
| 232.172531
| 17,457,100
| 237.769791
| 241.728357
| 241.296725
| 235.688182
| 235.117421
| 243.424816
| 255.220696
| 235.802397
| 236.254759
| 236.980157
| 238.273883
| 238.339783
| 238.60375
| 240.402429
| 242.970977
| 252.343411
| 234.896268
| 238.959147
| 239.793516
| 238.20031
| 236.314763
| 237.546277
| 246.159362
| 230.568273
| 230.99463
| 230.623984
| 235.628675
| 244.05178
| 244.418331
| 238.655447
| 229.734802
| -1.35876
| 0.588277
| 12.89644
| 20.443896
| 26.218902
| 239.175236
| 243.938464
| 228.888592
| 234.989593
| 39.864044
| 229.212662
| 258.664266
| 2.196367
| 9.550755
| -95.45037
| -97.803633
| 2,784,546,600
| 0.012017
| 154
| 122.11601
| 241.728357
| 6.864
| 255.456357
| 228.000357
| 6.544876
| 238.229746
| 251.319498
| 225.139994
| 258.664266
| 229.212662
| 243.938464
| 232.515552
| 230.859215
| 229.477296
| 233.897472
| 235.553809
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 1
| -0.053438
| 0
| 17,457,100
|
MSFT
| 2022-12-29T00:00:00
| 236.210449
| 237.102331
| 230.957189
| 230.957189
| 19,770,700
| 236.181067
| 241.035925
| 241.139127
| 235.75052
| 234.983191
| 243.053068
| 255.00477
| 235.884007
| 236.246702
| 236.86174
| 238.086298
| 238.175988
| 238.509895
| 240.292114
| 242.837105
| 252.182884
| 234.612751
| 238.433632
| 239.402264
| 238.220791
| 236.343527
| 237.403418
| 245.970206
| 231.149495
| 231.221195
| 230.511413
| 233.941369
| 242.907212
| 244.125422
| 238.800465
| 229.598206
| -1.319512
| 0.206719
| 12.438546
| 21.187944
| 24.127042
| 237.038641
| 243.938464
| 228.888592
| 234.989593
| 43.854552
| 229.212662
| 258.664266
| 23.760292
| 12.079846
| -62.085331
| -76.239708
| 2,804,317,300
| -0.044284
| 155
| 122.148735
| 241.035925
| 6.675297
| 254.386518
| 227.685331
| 6.664583
| 238.037432
| 251.366599
| 224.708265
| 258.664266
| 229.212662
| 243.938464
| 231.437466
| 227.928757
| 225.997987
| 233.368237
| 236.876946
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 0
| 0.007047
| 19,770,700
| 0
|
MSFT
| 2022-12-30T00:00:00
| 235.044189
| 235.181401
| 231.947115
| 233.466251
| 21,938,500
| 235.28037
| 240.307233
| 240.834909
| 235.829016
| 234.830412
| 242.650348
| 254.747791
| 235.716044
| 236.028064
| 236.582117
| 237.809743
| 237.935081
| 238.373985
| 240.15401
| 242.68279
| 252.01235
| 234.406046
| 237.862991
| 238.933423
| 238.193092
| 236.345132
| 237.244826
| 245.771593
| 232.617155
| 232.29153
| 231.100657
| 232.637758
| 241.803239
| 243.787332
| 238.915572
| 229.454774
| -1.36676
| -0.107977
| 12.013359
| 20.167929
| 22.965534
| 234.970657
| 243.938464
| 231.495616
| 234.989593
| 44.531289
| 229.212662
| 258.664266
| 19.800373
| 15.252344
| -65.955231
| -80.199627
| 2,782,378,800
| -0.029821
| 154
| 122.184654
| 240.307233
| 6.4818
| 253.270832
| 227.343634
| 6.678582
| 237.752361
| 251.109526
| 224.395196
| 258.664266
| 229.212662
| 243.938464
| 234.756656
| 232.410982
| 228.611515
| 238.556124
| 240.901798
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 1
| -0.041275
| 21,938,500
| 0
|
MSFT
| 2023-01-03T00:00:00
| 234.808975
| 240.856103
| 232.67238
| 238.239276
| 25,740,000
| 234.779549
| 239.550607
| 240.524811
| 235.909259
| 234.763631
| 242.178372
| 254.485597
| 235.53463
| 235.806411
| 236.309326
| 237.536946
| 237.694611
| 238.23418
| 240.013351
| 242.526873
| 251.841172
| 234.320338
| 237.339347
| 238.469889
| 238.153091
| 236.344568
| 237.089551
| 245.573197
| 234.254957
| 233.585704
| 232.005804
| 231.739035
| 240.747938
| 243.402616
| 239.008352
| 229.305836
| -1.406966
| -0.367774
| 11.741025
| 24.618664
| 20.8869
| 235.034383
| 243.938464
| 232.543655
| 231.544476
| 35.422813
| 229.212662
| 258.664266
| 19.001726
| 20.85413
| -40.63484
| -80.998274
| 2,756,638,800
| -0.076654
| 153
| 122.226681
| 239.550607
| 6.173896
| 251.898399
| 227.202814
| 6.764691
| 237.472039
| 251.00142
| 223.942658
| 258.664266
| 229.212662
| 243.938464
| 234.057568
| 232.933736
| 230.823282
| 236.168022
| 237.291855
| 251.713687
| 247.413753
| 243.938464
| 240.463175
| 235.515305
| 229.212662
| 258.664266
| 1
| -0.082383
| 0
| 25,740,000
|
MSFT
| 2023-01-04T00:00:00
| 224.537659
| 228.232571
| 221.46019
| 227.654324
| 50,623,400
| 233.667152
| 238.516615
| 240.028497
| 235.667382
| 234.568238
| 241.624553
| 254.1467
| 233.335236
| 233.757547
| 234.4983
| 236.355192
| 236.682538
| 237.697062
| 239.606096
| 242.170651
| 251.569495
| 232.458176
| 235.909543
| 237.240108
| 237.707145
| 236.075464
| 236.74023
| 245.275207
| 232.153695
| 232.057289
| 231.049579
| 230.494326
| 239.471912
| 242.79859
| 238.975106
| 229.115336
| -2.241797
| -0.742579
| 12.070124
| 21.241433
| 29.544055
| 231.158147
| 240.062228
| 232.646562
| 228.529407
| 22.411661
| 221.46019
| 257.360743
| 8.572204
| 15.791434
| -151.244992
| -91.427796
| 2,706,015,400
| -0.070805
| 152
| 122.301712
| 238.516615
| 6.867602
| 252.25182
| 224.781411
| 6.919401
| 236.240193
| 250.078996
| 222.40139
| 258.664266
| 221.46019
| 240.062228
| 236.112486
| 231.368869
| 227.928763
| 239.552592
| 244.296209
| 249.884104
| 244.452309
| 240.062228
| 235.672147
| 229.421862
| 221.46019
| 258.664266
| 1
| -0.117118
| 0
| 50,623,400
|
MSFT
| 2023-01-05T00:00:00
| 217.882858
| 223.018513
| 217.343808
| 222.675477
| 39,585,600
| 231.756966
| 237.398828
| 239.322051
| 235.192135
| 234.286982
| 240.956496
| 253.780709
| 230.24476
| 230.87124
| 231.942078
| 234.675889
| 235.236409
| 236.920034
| 239.034432
| 241.689705
| 251.234305
| 229.588305
| 233.944423
| 235.536598
| 237.009713
| 235.636375
| 236.270098
| 244.914373
| 226.1413
| 227.518834
| 227.879225
| 228.557418
| 237.828471
| 241.896826
| 238.761744
| 228.865836
| -3.401186
| -1.2743
| 12.867589
| 19.674987
| 31.585074
| 229.099956
| 238.004037
| 232.646562
| 227.146478
| 19.328687
| 217.343808
| 249.13781
| 1.695446
| 9.756459
| -176.152967
| -98.304554
| 2,666,429,800
| -0.096609
| 151
| 122.356492
| 237.398828
| 8.252314
| 253.903456
| 220.894201
| 6.853597
| 234.491875
| 248.19907
| 220.784681
| 258.664266
| 217.343808
| 238.004037
| 224.743473
| 221.254375
| 217.971092
| 228.026757
| 231.515855
| 248.912638
| 242.879851
| 238.004037
| 233.128223
| 226.186386
| 217.343808
| 258.664266
| 1
| -0.146232
| 0
| 39,585,600
|
MSFT
| 2023-01-06T00:00:00
| 220.450684
| 221.264157
| 214.981818
| 218.559125
| 43,613,600
| 229.845799
| 236.446184
| 238.137714
| 234.70159
| 234.066937
| 240.298903
| 253.403717
| 228.285945
| 228.976593
| 230.174172
| 233.382689
| 234.099045
| 236.274177
| 238.545386
| 241.26913
| 250.928
| 227.532617
| 232.330314
| 234.084954
| 236.431617
| 235.272262
| 235.864042
| 244.582731
| 220.306875
| 222.563415
| 224.312439
| 226.358397
| 235.969161
| 240.796752
| 238.423455
| 228.578708
| -4.065939
| -1.832628
| 13.873517
| 18.398935
| 31.975007
| 227.918961
| 236.823042
| 232.646562
| 226.970565
| 26.539298
| 214.981818
| 244.86462
| 18.301046
| 9.522899
| -151.914294
| -81.698954
| 2,710,043,400
| -0.045374
| 152
| 122.418395
| 236.446184
| 9.057047
| 254.560278
| 218.332089
| 6.610674
| 233.154619
| 246.375966
| 219.933272
| 258.664266
| 214.981818
| 236.823042
| 219.41506
| 215.811607
| 213.740355
| 221.486311
| 225.089765
| 248.355208
| 241.977571
| 236.823042
| 231.668513
| 224.329862
| 214.981818
| 258.664266
| 0
| -0.070392
| 43,613,600
| 0
|
MSFT
| 2023-01-09T00:00:00
| 222.597076
| 226.63504
| 221.901224
| 221.940421
| 27,369,800
| 228.760843
| 235.452376
| 237.056876
| 234.632005
| 233.92112
| 239.670187
| 253.059691
| 227.148171
| 227.816681
| 229.008465
| 232.402179
| 233.214278
| 235.73782
| 238.125694
| 240.899386
| 250.646101
| 226.214668
| 231.011352
| 232.88952
| 235.95693
| 234.970423
| 235.513511
| 244.276197
| 217.471951
| 219.436489
| 221.692353
| 224.266275
| 234.031626
| 239.585171
| 238.010259
| 228.270353
| -4.369199
| -2.339942
| 13.846616
| 22.802354
| 29.917961
| 227.918961
| 236.823042
| 235.495068
| 229.418575
| 32.140638
| 214.981818
| 240.856103
| 29.431763
| 16.476085
| -96.027099
| -70.568237
| 2,737,413,200
| -0.093759
| 153
| 122.458052
| 235.452376
| 9.443158
| 254.338691
| 216.56606
| 6.609275
| 232.149139
| 245.367688
| 218.93059
| 258.664266
| 214.981818
| 236.823042
| 218.898886
| 216.533616
| 212.616548
| 222.815954
| 225.181224
| 248.355208
| 241.977571
| 236.823042
| 231.668513
| 224.329862
| 214.981818
| 258.664266
| 0
| -0.005198
| 27,369,800
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.