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.