Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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
2023-01-10T00:00:00
224.292618
226.70362
222.802883
223.224313
27,033,900
227.792517
234.640376
236.030921
234.685659
233.771457
239.065951
252.701715
226.577061
227.175942
228.28295
231.664946
232.527997
235.288989
237.761666
240.570539
250.383877
225.402263
229.948517
231.907654
235.551464
234.717042
235.209005
243.989958
218.333767
218.799041
220.322827
222.558568
232.117547
238.325557
237.55154
227.953254
-4.421747
-2.756303
13.809839
21.87293
28.602135
227.918961
236.823042
236.024291
229.805688
37.574939
214.981818
240.856103
35.984761
27.905857
-77.647082
-64.015239
2,764,447,100
-0.090191
154
122.497854
234.640376
9.678614
253.997603
215.283148
6.447559
231.400899
244.296017
218.50578
258.664266
214.981818
236.823042
223.711113
220.787187
218.977297
225.521003
228.44493
248.355208
241.977571
236.823042
231.668513
224.329862
214.981818
258.664266
0
0.050569
27,033,900
0
MSFT
2023-01-11T00:00:00
231.074829
231.251237
226.507626
226.684034
28,669,300
227.675887
233.820045
235.465215
234.696692
233.752099
238.540776
252.379693
227.476614
227.884831
228.71247
231.611299
232.416215
235.123728
237.585696
240.382506
250.191747
225.999047
229.608942
231.526417
235.409863
234.646078
235.050765
243.774765
222.888338
221.646052
221.127756
221.891351
230.488245
237.158277
237.127629
227.658061
-3.871496
-2.979342
13.013664
25.103303
26.47709
227.918961
236.823042
236.024291
229.805688
44.229675
214.981818
240.856103
62.19693
42.537818
-33.297213
-37.80307
2,793,116,400
-0.096329
155
122.54284
233.820045
9.217253
252.254552
215.385539
6.630276
231.369844
244.630396
218.109293
258.664266
214.981818
236.823042
224.599707
222.495794
220.69897
226.396531
228.500444
248.355208
241.977571
236.823042
231.668513
224.329862
214.981818
258.664266
0
0.097998
28,669,300
0
MSFT
2023-01-12T00:00:00
233.760269
235.122588
228.908847
230.57499
27,269,500
228.065961
232.917876
235.206082
234.834538
233.774671
238.081745
252.036946
228.733345
228.953092
229.489054
231.80666
232.519603
235.070259
237.485027
240.251372
250.02825
227.105298
229.603249
231.395267
235.37314
234.646293
234.956101
243.589497
228.791222
226.583225
223.777979
222.25189
229.23222
236.144856
236.767002
227.397225
-3.182045
-3.019883
12.476443
27.583886
24.711524
227.918961
236.823042
236.024291
229.805688
44.34685
214.981818
240.856103
72.575729
56.91914
-2.818414
-27.424271
2,820,385,900
-0.054941
156
122.586652
232.917876
8.190213
249.298301
216.53745
6.688381
231.597504
244.974266
218.220742
257.360743
214.981818
236.171281
229.611231
227.971224
224.867619
232.714836
234.354842
247.359317
241.171994
236.171281
231.170567
224.050908
214.981818
257.360743
0
0.138059
27,269,500
0
MSFT
2023-01-13T00:00:00
234.465912
234.603123
230.241745
232.280325
21,333,300
227.891507
232.036287
235.004575
235.063902
233.820203
237.711866
251.674814
229.879859
229.955423
230.254725
232.04841
232.669319
235.046559
237.405577
240.136809
249.873401
228.268926
229.750681
231.338331
235.358684
234.664483
234.8845
243.414661
233.871191
231.557243
227.509664
223.35055
228.357387
235.300042
236.469848
227.174919
-2.549324
-2.925771
11.977595
26.260252
23.525723
227.918961
236.823042
236.024291
229.805688
51.110145
214.981818
240.856103
75.302926
70.025195
9.988717
-24.697074
2,841,719,200
-0.006755
157
122.621121
232.036287
6.857571
245.75143
218.321144
6.260645
231.870686
244.391975
219.349396
249.13781
214.981818
232.059814
232.597235
230.071882
226.383494
236.285622
238.810975
241.076996
236.090221
232.059814
228.029407
222.291201
214.981818
249.13781
0
0.171621
21,333,300
0
MSFT
2023-01-17T00:00:00
235.563629
236.112475
232.36854
233.23102
29,831,300
227.943451
231.61191
234.728191
235.472961
233.819648
237.365767
251.325711
231.016613
230.975097
231.071479
232.367975
232.891959
235.066836
237.357104
240.046251
249.731015
229.663857
230.086618
231.381335
235.378282
234.710363
234.841961
243.254351
237.156153
235.347388
231.387649
224.971954
227.836838
234.641453
236.245833
226.994407
-1.936983
-2.728013
11.748461
26.857234
22.526427
225.547147
236.823042
236.024291
229.805688
51.708157
214.981818
240.856103
79.545429
75.808028
28.077638
-20.454571
2,871,550,500
0.05751
158
122.669757
231.61191
6.316155
244.24422
218.979601
6.182939
232.222395
244.588272
219.856517
244.86462
214.981818
229.923219
233.103593
231.604063
228.742215
235.965442
237.464972
237.812279
233.44939
229.923219
226.397049
221.376738
214.981818
244.86462
0
0.199458
29,831,300
0
MSFT
2023-01-18T00:00:00
231.113983
237.553153
230.829765
236.759286
30,028,700
227.573952
231.17675
234.351445
235.907375
233.806284
236.981524
250.981361
231.036087
231.000349
231.078018
232.253976
232.755191
234.911822
237.192812
239.869374
249.545771
230.240318
230.039196
231.103319
235.207341
234.639161
234.718163
243.053239
237.029346
236.459063
233.773383
226.48325
227.458556
234.062886
236.040834
226.836754
-1.790112
-2.540433
11.250754
24.818454
22.553791
226.267485
236.823042
236.024291
229.805688
48.8543
214.981818
240.856103
62.348254
72.398869
18.410215
-37.651746
2,841,521,800
0.111053
157
122.716745
231.17675
6.013653
243.204057
219.149443
6.446163
232.116832
245.009157
219.224506
240.856103
214.981818
227.918961
234.681548
233.250621
230.937613
236.994556
238.425483
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
1
0.122262
0
30,028,700
MSFT
2023-01-19T00:00:00
227.311264
230.829783
226.086157
229.124429
28,623,000
227.851312
230.759232
233.544639
236.126173
233.802161
236.529348
250.612596
230.291122
230.329606
230.498518
231.804639
232.336428
234.613761
236.932771
239.620699
249.324532
230.192556
229.671055
230.561767
234.870239
234.46824
234.526673
242.817715
233.90714
234.64021
234.066482
227.515847
227.063023
233.468561
235.812072
226.686594
-1.957993
-2.423945
10.918012
23.388606
26.68997
226.267485
236.823042
236.024291
229.805688
47.482533
214.981818
240.856103
47.651349
63.181677
-22.309333
-52.348651
2,812,898,800
0.111195
156
122.759925
230.759232
5.975644
242.71052
218.807945
6.416759
231.659158
244.492676
218.825641
240.856103
214.981818
227.918961
233.165634
228.778114
226.442246
235.501502
239.889021
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
1
0.055648
0
28,623,000
MSFT
2023-01-20T00:00:00
235.436218
235.945867
229.839922
230.182958
35,389,800
229.606648
230.681807
232.889941
236.380807
233.804207
236.263582
250.257456
231.320141
231.258081
231.258164
232.134782
232.574873
234.646015
236.893388
239.537838
249.18634
231.57163
230.116482
230.707273
234.843182
234.511241
234.505027
242.666707
232.43977
233.480876
234.466528
228.807078
226.874466
232.990599
235.64032
226.576488
-1.419066
-2.222969
10.519662
26.841863
24.119939
229.727188
236.823042
236.428576
229.805688
49.261028
214.981818
240.856103
79.053006
63.017536
29.548047
-20.946994
2,848,288,600
0.138879
157
122.81741
230.681807
5.900292
242.482392
218.881222
6.516173
232.018878
245.051225
218.986532
240.856103
214.981818
227.918961
228.075735
225.321686
223.332109
230.065312
232.819361
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
0
0.098414
35,389,800
0
MSFT
2023-01-23T00:00:00
237.749207
240.287625
234.877547
236.298684
31,934,000
231.336501
230.59115
232.316002
236.662154
233.731019
236.048897
249.933778
232.605954
232.438286
232.256786
232.645184
232.972899
234.767708
236.91591
239.502419
249.072537
233.052095
230.789568
231.081062
234.896845
234.615057
234.534445
242.542247
233.503317
233.957242
235.400544
230.488039
226.919833
232.641186
235.529423
226.514567
-0.796146
-1.937605
10.77736
30.100457
22.648394
231.545254
236.171281
242.744758
233.62805
52.526523
214.981818
240.856103
87.992338
71.565564
64.020254
-12.007662
2,880,222,600
0.116818
158
122.870295
230.59115
5.769134
242.129419
219.052881
6.598083
232.564624
245.760791
219.368457
240.856103
214.981818
227.918961
233.740669
231.535471
227.634724
237.641416
239.846614
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
0
0.134488
31,934,000
0
MSFT
2023-01-24T00:00:00
237.219971
239.091938
235.651842
237.670817
40,234,400
232.79879
230.779816
232.042754
237.018139
233.646605
235.851008
249.662818
233.528758
233.307683
233.020353
233.061074
233.299597
234.863875
236.923911
239.457222
248.954601
234.121817
231.420884
231.458291
234.91872
234.706871
234.557635
242.415741
235.929189
235.397997
236.46332
232.344443
227.161834
232.376231
235.453901
226.496568
-0.341249
-1.618333
11.016652
28.893347
21.740132
233.186891
232.059814
243.489979
233.62805
52.239602
214.981818
240.287625
87.877666
84.974337
60.455812
-12.122334
2,839,988,200
0.105281
157
122.93655
230.779816
5.926972
242.63376
218.925873
6.259253
233.00799
245.526496
220.489485
240.856103
214.981818
227.918961
237.638126
234.988628
232.228049
240.398705
243.048204
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
1
0.064658
0
40,234,400
MSFT
2023-01-25T00:00:00
235.81842
238.454853
226.301782
229.81049
66,526,600
233.95137
230.871944
231.882803
236.985068
233.574909
235.653764
249.375752
233.98669
233.764181
233.450825
233.311742
233.493352
234.901309
236.894819
239.385167
248.823893
234.670841
231.900751
231.748727
234.871672
234.764024
234.556989
242.277986
237.582777
236.597734
236.949513
234.09598
227.540084
232.152726
235.381761
226.51492
-0.092763
-1.313219
10.754827
25.06859
29.046657
233.186891
229.923219
243.489979
233.62805
62.546262
214.981818
240.287625
82.339213
86.069739
26.895047
-17.660787
2,773,461,600
0.12575
156
123.044592
230.871944
5.993215
242.858373
218.885514
6.173845
233.27565
245.62334
220.927961
240.856103
214.981818
227.918961
237.32125
235.550563
233.881155
238.990659
240.761346
234.749772
230.972126
227.918961
224.865795
220.518915
214.981818
240.856103
1
0.00463
66,526,600
0
MSFT
2023-01-26T00:00:00
243.061264
243.365088
237.18075
238.797885
33,454,500
235.150014
231.41295
232.178789
237.016125
233.763324
235.539406
249.146306
235.801605
235.45456
234.929354
234.198062
234.229345
235.221307
237.057094
239.457961
248.766553
236.327185
233.061639
232.608608
235.109954
235.013665
234.703673
242.215155
239.949934
239.069649
238.415449
236.140517
228.241997
232.099061
235.382464
226.593806
0.680753
-0.914425
10.199178
28.321278
26.684449
234.725623
229.173453
246.097003
233.62805
77.641417
214.981818
243.365088
98.929566
89.715482
94.934287
-1.070434
2,806,916,100
0.176152
157
123.10233
231.41295
6.582692
244.578335
218.247565
6.199046
234.207614
246.605705
221.809522
243.365088
214.981818
229.173453
233.525018
228.595184
221.371947
240.748255
245.67809
236.666636
232.522679
229.173453
225.824227
221.055838
214.981818
243.365088
0
0.053284
33,454,500
0
MSFT
2023-01-27T00:00:00
243.218094
244.854835
241.914578
244.031567
26,498,900
236.095796
232.080878
232.428124
237.158998
234.018855
235.469032
248.974614
237.284903
236.866111
236.204545
235.018065
234.920788
235.534906
237.219226
239.532419
248.711345
237.794109
234.185938
233.457786
235.353169
235.262475
234.855726
242.156168
242.325734
241.564126
240.528098
238.162916
229.21045
232.200827
235.448558
226.725234
1.291537
-0.473233
9.894406
29.058611
25.803962
235.470496
229.918327
246.045655
233.62805
76.391665
221.901224
244.854835
92.869351
91.379377
108.216127
-7.130649
2,833,415,000
0.192318
158
123.148083
232.080878
7.076018
246.232915
217.928842
5.960326
235.065755
246.986406
223.145103
244.854835
214.981818
229.918327
241.202367
239.039646
235.018029
245.223985
247.386706
237.804803
233.443343
229.918327
226.393311
221.374644
214.981818
244.854835
0
0.094616
0
26,498,900
MSFT
2023-01-30T00:00:00
237.876602
240.709049
237.376749
239.640744
25,867,400
236.436865
232.164186
232.360694
237.186832
234.253206
235.372706
248.791782
237.403243
237.049837
236.461784
235.277932
235.148158
235.626738
237.236525
239.49963
248.603537
238.117892
234.737912
233.876899
235.38131
235.363995
234.903401
242.04574
242.699651
242.24454
241.702606
239.602172
230.218456
232.349246
235.515118
226.880195
1.329251
-0.112736
9.451559
27.142474
29.224997
235.470496
229.918327
245.974592
233.62805
66.490306
222.802883
244.854835
68.355485
86.718134
62.638874
-31.644515
2,807,547,600
0.141966
157
123.190728
232.164186
7.136743
246.437672
217.8907
5.935825
235.333454
247.205104
223.461804
244.854835
214.981818
229.918327
243.329169
241.803503
240.388912
244.74376
246.269426
237.804803
233.443343
229.918327
226.393311
221.374644
214.981818
244.854835
1
0.029481
0
25,867,400
MSFT
2023-01-31T00:00:00
242.875031
243.012242
238.111814
238.601856
26,541,100
237.168005
232.555728
232.73783
237.30601
234.549772
235.279061
248.606893
238.4976
238.108963
237.448437
235.968577
235.742533
235.910984
237.384907
239.56647
248.546536
239.288467
235.757992
234.685694
235.604377
235.590885
235.051961
241.986867
242.961037
242.706391
242.580447
240.932568
231.356551
232.618576
235.635303
227.073001
1.742386
0.258289
8.86306
28.182889
27.507599
235.470496
229.918327
245.974592
233.62805
68.720307
226.086157
244.854835
89.451549
83.558795
82.517052
-10.548451
2,834,088,700
0.148457
158
123.236355
232.555728
7.508208
247.572144
217.539312
6.009332
236.0517
248.070363
224.033036
244.854835
214.981818
229.918327
238.654133
236.599218
235.321833
239.931518
241.986434
237.804803
233.443343
229.918327
226.393311
221.374644
214.981818
244.854835
0
0.073644
26,541,100
0
MSFT
2023-02-01T00:00:00
247.716675
250.098276
240.581652
243.061267
31,259,900
238.828275
233.201113
233.287462
237.523001
234.800259
235.22963
248.48411
240.341415
239.85582
239.028166
237.036586
236.663621
236.373953
237.656795
239.72786
248.538279
241.206407
237.201892
235.837913
236.012638
235.937382
235.298251
241.978009
244.388946
244.278366
244.142226
242.509358
232.711702
233.055034
235.854764
227.316579
2.432439
0.693119
9.273012
33.040165
24.620354
238.200029
232.540047
243.938464
233.62805
67.447527
226.086157
250.098276
90.08167
82.629568
114.033136
-9.91833
2,865,348,600
0.188795
159
123.292223
233.201113
8.231957
249.665028
216.737198
6.192046
237.16265
249.546743
224.778557
250.098276
214.981818
232.540047
241.333029
239.653815
236.4326
244.554244
246.233457
241.810792
236.683789
232.540047
228.396305
222.49674
214.981818
250.098276
0
0.111035
31,259,900
0
MSFT
2023-02-02T00:00:00
259.330688
259.418893
252.127052
253.665794
39,940,400
242.030217
234.940765
234.371044
237.981289
235.279616
235.238286
248.416041
244.13927
243.396705
242.151631
239.063323
238.407241
237.274217
238.227161
240.116035
248.645666
244.934119
239.690423
237.841238
236.867841
236.58292
235.775499
242.085935
250.133774
249.010458
248.234075
245.06096
234.55479
233.828256
236.279699
227.651207
3.871833
1.328861
10.636199
38.727915
21.615848
242.860337
237.200355
243.938464
233.62805
72.580848
226.086157
259.418893
99.735383
93.089534
182.547265
-0.264617
2,905,289,000
0.25779
160
123.370189
234.940765
9.826679
254.594123
215.287406
6.584081
239.273891
252.442053
226.10573
259.418893
214.981818
237.200355
246.132201
242.166126
236.615577
251.68275
255.648825
248.931743
242.44393
237.200355
231.956781
224.491352
214.981818
259.418893
0
0.14245
39,940,400
0
MSFT
2023-02-03T00:00:00
253.205154
258.938662
251.980047
254.371459
29,077,300
243.807111
236.706879
235.304869
238.300797
235.560411
235.164283
248.294089
245.952447
245.180059
243.852173
240.348944
239.545542
237.898959
238.621319
240.375225
248.691034
246.965925
241.429889
239.290016
237.464856
237.054645
236.131279
242.133588
255.151273
253.200585
252.006823
247.800518
236.586699
234.773165
236.807108
228.044429
4.466793
1.956448
11.877001
35.774691
20.12002
242.860337
237.200355
243.612583
233.62805
65.102647
226.086157
259.418893
81.358451
90.391835
149.642539
-18.641549
2,876,211,700
0.282287
159
123.424338
236.706879
9.773599
256.254077
217.159682
6.797599
240.600678
254.195877
227.00548
259.418893
214.981818
237.200355
256.958878
254.498863
249.667038
261.790703
264.250718
248.931743
242.44393
237.200355
231.956781
224.491352
214.981818
259.418893
1
0.068596
0
29,077,300
MSFT
2023-02-06T00:00:00
251.65657
253.1561
249.70621
252.313241
22,518,000
245.197847
238.267174
235.922714
238.53092
235.807918
235.218071
248.159237
247.093271
246.357607
245.05285
241.37691
240.47716
238.438474
238.964352
240.598618
248.720542
248.3931
242.853669
240.547839
237.988611
237.478228
236.457859
242.167045
257.302587
255.716426
254.387498
250.401987
238.670531
235.819603
237.399831
228.484329
4.758492
2.516857
12.631686
34.428857
21.80788
242.860337
237.200355
241.55685
233.62805
62.876318
226.086157
259.418893
76.712616
85.935483
113.317168
-23.287384
2,853,693,700
0.245075
158
123.465741
238.267174
9.529678
257.326529
219.207818
6.7801
241.653621
255.213821
228.09342
259.418893
221.901224
240.660058
254.707955
250.477247
247.74934
257.435862
261.666569
250.564723
245.087143
240.660058
236.232973
229.930005
221.901224
259.418893
1
0.005109
0
22,518,000
MSFT
2023-02-07T00:00:00
262.231812
263.417707
254.900757
255.341808
50,841,400
247.699031
240.248911
237.010219
238.922564
236.22275
235.375364
248.104262
250.120979
249.243826
247.695767
243.27281
242.150595
239.371546
239.576653
241.026998
248.854983
251.490184
245.136015
242.571616
238.918058
238.173593
236.992785
242.307071
259.630453
258.657767
257.335901
253.388107
241.069612
237.116212
238.155818
229.007071
5.776413
3.168768
14.298758
40.759886
19.19404
250.299228
239.199763
240.488553
233.62805
72.675325
226.086157
263.417707
96.823342
84.964803
161.204304
-3.176658
2,904,535,100
0.322049
159
123.566827
240.248911
10.19723
260.643371
219.85445
7.139939
243.613448
257.893327
229.33357
263.417707
222.802883
243.110295
251.506293
249.856487
248.056403
253.306377
254.956184
253.832609
247.902845
243.110295
238.317746
231.494456
222.802883
263.417707
0
0.050802
50,841,400
0
MSFT
2023-02-08T00:00:00
261.418274
271.248532
260.90861
267.75943
54,686,000
250.259016
242.105193
238.07459
239.299701
236.631036
235.591371
248.078204
252.380438
251.457362
249.806922
244.922398
243.632724
240.236123
240.151433
241.430786
248.979991
253.984592
247.152145
244.449159
239.800243
238.836633
237.508486
242.439549
261.58421
261.226561
260.471366
256.337334
243.663247
238.602771
239.037681
229.599237
6.443203
3.823655
16.420161
44.324243
17.23789
254.312641
243.115175
239.454561
233.62805
75.98555
226.301782
271.248532
78.129101
83.888353
167.049176
-21.870899
2,849,849,100
0.245909
158
123.674755
242.105193
10.513925
263.133043
221.077344
7.519375
245.309146
260.347895
230.270397
271.248532
226.086157
248.667345
260.183425
256.949144
251.666476
265.466093
268.700375
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
1
-0.010385
0
54,686,000
MSFT
2023-02-09T00:00:00
258.370239
268.523945
257.566562
268.347507
42,375,100
251.789914
243.469964
239.427894
239.728195
236.920886
235.783152
248.00436
253.578399
252.714249
251.124355
246.144929
244.766379
240.947265
240.630875
241.766221
249.073426
255.45936
248.701197
246.010363
240.548107
239.408718
237.959552
242.541957
262.502311
262.126016
262.485796
258.795956
246.253175
240.183825
239.983925
230.237636
6.649043
4.388732
17.829632
39.7061
18.619713
254.312641
243.115175
239.486423
233.62805
68.938098
226.301782
271.248532
71.347666
82.100036
123.854632
-28.652334
2,807,474,000
0.150744
157
123.756423
243.469964
10.77507
265.020103
221.919824
7.685288
246.55306
261.923635
231.182485
271.248532
226.086157
248.667345
264.525139
257.801745
254.185217
268.141668
274.865061
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
1
-0.062648
0
42,375,100
MSFT
2023-02-10T00:00:00
257.860596
258.830871
255.469184
256.321854
25,818,500
253.254164
244.67498
241.027003
240.174527
237.137091
235.971987
247.979049
254.434838
253.649948
252.1607
247.209989
245.773626
241.610533
241.084289
242.084921
249.16086
256.56312
250.071733
247.428263
241.259182
239.959763
238.39673
242.640029
261.839203
261.738604
262.911146
260.775193
248.741942
241.800724
240.970701
230.91255
6.693885
4.849763
18.793033
38.384744
20.07634
254.680173
243.115175
235.610187
233.62805
67.117063
226.301782
271.248532
70.213783
73.230183
82.426313
-29.786217
2,781,655,500
0.144712
156
123.805945
244.67498
10.977756
266.630491
222.719469
7.538974
247.629968
262.707916
232.55202
271.248532
226.086157
248.667345
261.486915
254.449886
250.529532
265.407269
272.444298
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
1
-0.107019
25,818,500
0
MSFT
2023-02-13T00:00:00
265.91687
269.13155
261.829899
262.310162
44,630,900
256.058191
246.247528
242.845651
240.491682
237.416277
236.261615
247.930774
256.731244
255.880298
254.277034
248.910615
247.323107
242.563723
241.737778
242.556841
249.327587
258.865431
252.094771
249.342868
242.268685
240.717125
238.989698
242.818515
262.554188
262.70687
263.776161
262.85161
251.29513
243.556064
242.066376
231.649155
7.2954
5.33889
20.463421
44.070677
17.922784
255.915092
243.115175
233.551996
233.62805
71.650308
226.301782
271.248532
88.137825
76.566425
114.447469
-11.862175
2,826,286,400
0.119532
157
123.896604
246.247528
11.669226
269.58598
222.909076
8.098321
249.371578
265.568219
233.174936
271.248532
226.086157
248.667345
257.386884
255.942896
254.025196
259.304583
260.748571
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
0
-0.044422
44,630,900
0
MSFT
2023-02-14T00:00:00
266.749969
269.494198
263.917507
267.240012
37,047,900
258.445685
247.806845
244.611766
240.834321
237.958592
236.593782
247.855481
258.734989
257.856602
256.195947
250.532374
248.817481
243.512203
242.395993
243.035913
249.500944
260.80939
254.047384
251.181662
243.298422
241.489065
239.593427
243.005771
264.585285
264.391734
265.323112
264.893556
253.881623
245.412592
243.250577
232.441203
7.749992
5.821111
22.039111
42.0395
16.953753
260.477371
246.574878
232.371001
233.62805
73.538129
237.18075
271.248532
86.795258
81.715622
104.251546
-13.204742
2,863,334,300
0.089998
158
123.972213
247.806845
12.236316
272.279476
223.334214
7.628579
251.026662
266.283821
235.769504
271.248532
226.086157
248.667345
265.626107
262.120663
258.324456
269.422314
272.927757
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
0
0.009321
0
37,047,900
MSFT
2023-02-15T00:00:00
264.617889
266.003275
261.532697
263.635349
28,922,400
260.135806
249.48204
246.224777
241.127849
238.532032
236.884787
247.828442
259.911569
259.085927
257.49163
251.812876
250.032897
244.339877
242.98078
243.463279
249.651361
261.931609
255.648436
252.720594
244.231111
242.190625
240.14836
243.172561
266.419541
265.738286
266.582332
266.675339
256.363348
247.308247
244.47583
233.269993
7.847754
6.226439
23.089969
39.867769
18.439275
260.477371
247.025708
232.371001
233.62805
67.787628
237.376749
271.248532
80.424287
85.119123
77.180461
-19.575713
2,834,411,900
0.143428
157
124.030302
249.48204
12.123607
273.729254
225.234827
7.462194
252.321065
267.245453
237.396677
271.248532
226.086157
248.667345
266.720558
263.946918
261.143867
269.523609
272.297249
260.590212
253.996505
248.667345
243.338184
235.750905
226.086157
271.248532
1
-0.044775
28,922,400
0
MSFT
2023-02-16T00:00:00
257.573029
262.082887
257.327393
259.410375
29,603,600
259.96004
250.995129
247.284705
241.37496
238.892697
237.13525
247.732368
259.443861
258.810854
257.504153
252.336526
250.612907
244.858824
243.364787
243.74268
249.730184
261.46565
256.419006
253.593537
244.87602
242.691704
240.558028
243.269522
264.97926
264.752039
265.722908
267.573227
258.473782
249.090154
245.65044
234.10051
7.272932
6.435738
23.368191
36.991996
21.269961
260.477371
248.667345
232.371001
233.62805
60.636048
237.376749
271.248532
59.625675
75.615073
41.919625
-40.374325
2,804,808,300
0.125663
156
124.086734
250.995129
11.051999
273.099127
228.89113
7.772925
252.821252
268.367103
237.275401
271.248532
226.301782
248.775157
264.051287
262.099299
259.580709
266.569878
268.521866
260.641099
254.078874
248.775157
243.47144
235.920386
226.301782
271.248532
1
-0.090803
0
29,603,600
MSFT
2023-02-17T00:00:00
253.554443
255.549
251.530412
254.861239
30,000,100
259.994969
251.90104
248.076472
241.641277
239.248516
237.350121
247.629287
258.265978
257.855143
256.896506
252.447246
250.839179
245.199829
243.632935
243.936972
249.768236
260.300996
256.66275
254.075824
245.353647
243.077539
240.883161
243.327453
260.303937
261.450077
263.017834
267.348961
260.131456
250.670693
246.735366
234.911993
6.41912
6.432414
22.7571
34.754335
25.786476
261.389472
248.667345
232.371001
233.62805
61.848508
238.111814
271.248532
46.602773
62.217578
9.221456
-53.397227
2,774,808,200
0.085839
155
124.142152
251.90104
10.43487
272.770781
231.031299
7.787302
252.89108
268.465684
237.316476
271.248532
226.301782
248.775157
258.994436
255.905986
254.238943
260.661479
263.749929
260.641099
254.078874
248.775157
243.47144
235.920386
226.301782
271.248532
1
-0.129704
0
30,000,100
MSFT
2023-02-21T00:00:00
248.258514
251.029286
247.197369
250.03691
28,397,400
259.655164
252.426505
248.628176
241.816376
239.585327
237.522197
247.459834
256.264485
256.110302
255.567584
252.066452
250.640666
245.319777
243.754661
244.022547
249.753214
258.167095
256.315843
254.089827
245.613146
243.314645
241.099169
243.333714
253.651815
255.940648
258.812078
265.779336
261.241975
251.976178
247.674914
235.678549
5.254559
6.196843
21.602205
32.525263
28.50429
259.222951
248.667345
232.371001
233.62805
54.050348
240.581652
271.248532
25.033073
43.75384
-18.01608
-74.966927
2,746,410,800
0.065771
154
124.192421
252.426505
9.937476
272.301458
232.551553
7.874547
252.449883
268.198978
236.700788
271.248532
226.301782
248.775157
253.544618
251.540237
249.526031
255.558825
257.563206
260.641099
254.078874
248.775157
243.47144
235.920386
226.301782
271.248532
1
-0.162315
0
28,397,400
MSFT
2023-02-22T00:00:00
247.11879
249.899381
245.969219
249.653746
22,491,100
258.143861
252.921446
249.090383
241.909287
240.012102
237.637332
247.346127
254.435346
254.475481
254.267769
251.616665
250.369753
245.390327
243.843191
244.083859
249.727001
255.887754
255.810346
253.973721
245.821084
243.512894
241.2892
243.33032
247.754601
250.326503
254.206533
263.281086
261.846245
253.018575
248.462657
236.393876
4.191355
5.795746
20.366894
31.193234
28.61671
257.731708
248.667345
232.371001
233.62805
49.523637
245.969219
271.248532
4.547476
25.394441
-26.908339
-95.452524
2,723,919,700
0.059148
153
124.231841
252.921446
9.370584
271.662614
234.180278
7.475514
251.94216
266.893189
236.991131
271.248532
226.301782
248.775157
248.82839
246.627494
244.996473
250.459411
252.660307
260.641099
254.078874
248.775157
243.47144
235.920386
226.301782
271.248532
1
-0.189386
0
22,491,100
MSFT
2023-02-23T00:00:00
250.321884
252.355735
246.106776
251.098085
29,219,100
257.034222
253.646619
249.858699
242.105072
240.557817
237.819388
247.261181
253.612654
253.720282
253.66071
251.498957
250.36607
245.583721
244.013683
244.207384
249.73292
254.465576
255.562769
254.068452
246.15099
243.784204
241.540379
243.35993
245.200172
246.909041
250.482419
260.538954
262.110796
253.882179
249.151793
237.071001
3.566113
5.349819
19.520957
31.725008
26.741458
257.731708
248.667345
231.185094
233.62805
41.711351
245.969219
271.248532
17.218289
15.599613
-20.919295
-82.781711
2,753,138,800
0.020833
154
124.284348
253.646619
8.497912
270.642444
236.650795
7.085996
251.787848
265.95984
237.615856
271.248532
237.18075
254.214641
247.662463
245.425545
243.732301
249.355708
251.592626
263.208536
258.234639
254.214641
250.194643
244.471255
237.18075
271.248532
0
-0.111585
0
29,219,100
MSFT
2023-02-24T00:00:00
244.868774
246.617696
243.768334
245.59586
24,990,900
255.684076
253.736995
250.560999
242.052819
240.937782
237.991871
247.19835
251.863878
252.110917
252.308105
250.896213
249.943202
245.555684
244.036185
244.220481
249.684521
252.253677
254.726784
253.684611
246.25937
243.89765
241.679971
243.336125
243.797459
244.610391
246.977254
257.413033
261.957445
254.494097
249.697332
237.690851
2.600605
4.799976
18.400442
29.538824
27.35756
256.631266
248.667345
231.545264
233.62805
42.233929
243.768334
271.248532
4.004486
8.590084
-45.597706
-95.995514
2,728,147,900
-0.033996
153
124.327281
253.736995
8.388316
270.513628
236.960362
7.029061
251.128889
265.18701
237.070767
271.248532
237.376749
254.312641
249.594799
246.833862
243.34584
253.082821
255.843758
263.254792
258.309511
254.312641
250.31577
244.625311
237.376749
271.248532
1
-0.144507
0
24,990,900
MSFT
2023-02-27T00:00:00
245.792374
248.405935
245.035813
248.05222
21,190,000
254.477254
253.865709
250.975245
241.932593
241.24562
238.096967
247.116201
250.649577
250.962091
251.305684
250.432228
249.623907
245.564966
244.082401
244.251608
249.645793
250.455185
253.970153
253.317794
246.40602
244.025402
241.834437
243.322135
243.57986
243.595956
244.382083
254.321086
261.510988
254.924121
250.128074
238.25952
1.888194
4.21762
17.596034
30.348222
26.303975
256.631266
248.775157
231.545264
233.62805
44.472621
243.768334
271.248532
7.365449
9.529408
-40.112328
-92.634551
2,749,337,900
-0.047713
154
124.363939
253.865709
8.236797
270.339302
237.392115
7.031791
250.620649
264.68423
236.557068
271.248532
237.376749
254.312641
245.084935
243.552174
242.235573
246.401535
247.934296
263.254792
258.309511
254.312641
250.31577
244.625311
237.376749
271.248532
0
-0.071933
0
21,190,000
MSFT
2023-02-28T00:00:00
245.065292
247.099159
244.387337
244.721412
22,491,000
252.392096
254.225143
251.267889
241.791945
241.530732
238.115237
247.073958
249.53272
249.889946
250.345624
249.944325
249.273244
245.545371
244.108266
244.26772
249.600216
248.74392
253.132018
252.863182
246.528871
244.12592
241.972423
243.301728
243.50126
243.288503
242.743539
251.40266
260.841531
255.210045
250.453747
238.776297
1.250519
3.6242
16.747733
29.412984
26.230291
254.885805
248.775157
233.275115
233.62805
30.130725
243.768334
271.248532
4.719612
5.363182
-46.30065
-95.280388
2,726,846,900
-0.037277
153
124.402591
254.225143
7.637386
269.499915
238.950372
6.385411
250.091567
262.862389
237.320746
271.248532
238.111814
254.680173
246.411374
244.416813
243.041252
247.786935
249.781496
263.428267
258.590306
254.680173
250.77004
245.203071
238.111814
271.248532
1
-0.109522
22,491,000
0
MSFT
2023-03-01T00:00:00
241.970276
246.548904
241.498646
246.381874
27,565,300
249.914127
254.179906
251.457901
241.750327
241.831393
238.099429
247.041537
248.020231
248.450006
249.057109
249.219411
248.711478
245.405171
244.052003
244.222226
249.524296
246.849043
251.964888
252.147981
246.535864
244.137487
242.048761
243.250945
242.662251
242.724434
241.546979
248.487157
259.923924
255.33756
250.667399
239.234824
0.489769
2.997314
15.594013
27.70092
28.032904
251.790766
248.775157
233.858267
236.823042
28.619238
241.498646
269.494198
1.684661
4.589907
-57.833979
-98.315339
2,699,281,600
-0.111038
152
124.448715
254.179906
7.710483
269.600871
238.75894
6.007578
249.318111
261.333267
237.302956
271.248532
240.581652
255.915092
245.517263
243.935367
242.805441
246.647188
248.229085
264.011149
259.533784
255.915092
252.2964
247.144364
240.581652
271.248532
1
-0.141114
0
27,565,300
MSFT
2023-03-02T00:00:00
246.725769
247.010699
241.321796
242.245386
24,808,200
248.124915
254.13036
251.894195
241.888499
241.954777
238.154731
247.004824
247.761339
248.136508
248.698441
248.992716
248.558731
245.456959
244.122366
244.271801
249.49645
246.269342
251.25497
251.783971
246.730979
244.266286
242.219579
243.247803
243.125641
243.023685
241.57877
246.05492
258.955458
255.419115
250.847862
239.660568
0.267514
2.451354
14.510754
26.409292
26.183991
248.435398
248.775157
232.623353
236.823042
37.661512
241.321796
269.494198
19.181798
8.52869
-49.54897
-80.818202
2,724,089,800
-0.101625
153
124.491873
254.13036
7.757241
269.644843
238.615878
5.631258
249.071221
260.333737
237.808706
271.248532
241.321796
256.285164
243.339275
240.129646
238.289017
245.179904
248.389533
264.185823
259.816519
256.285164
252.753809
247.726117
241.321796
271.248532
0
-0.067419
24,808,200
0
MSFT
2023-03-03T00:00:00
250.832794
251.157034
247.000892
247.786927
30,760,100
247.450891
253.705466
252.205056
242.191923
242.079102
238.373757
246.986796
248.37563
248.626742
249.026803
249.159996
248.733659
245.667776
244.298956
244.401722
249.509747
246.761684
250.940916
251.702325
247.081736
244.499918
242.47063
243.285892
245.533661
245.000543
243.09062
244.531692
258.063106
255.534163
251.056981
240.073759
0.41796
2.044675
14.142213
29.93025
24.811273
246.838766
254.214641
231.555055
236.823042
43.080826
241.321796
269.494198
33.759984
18.208815
-24.769562
-66.240016
2,754,849,900
-0.123853
154
124.54714
253.705466
7.689846
269.085157
238.325774
5.707656
249.23899
260.654303
237.823678
271.248532
241.321796
256.285164
245.019421
243.028143
239.330518
248.717047
250.708325
264.185823
259.816519
256.285164
252.753809
247.726117
241.321796
271.248532
0
-0.004072
30,760,100
0
MSFT
2023-03-06T00:00:00
252.385208
255.578465
251.510748
251.952888
24,109,800
247.333968
253.664468
252.571741
242.499932
242.296579
238.657077
246.95065
249.177546
249.310099
249.543481
249.453197
249.014547
245.931205
244.511752
244.559811
249.538358
247.658832
250.815178
251.716183
247.481473
244.771132
242.748085
243.339608
249.160434
248.033624
245.620118
243.93961
257.285015
255.696181
251.315579
240.482329
0.654907
1.766721
14.404144
33.535854
23.39661
248.45013
254.312641
231.949538
236.823042
34.720729
241.321796
269.494198
39.270391
30.737391
-4.690191
-60.729609
2,778,959,700
-0.116656
155
124.590957
253.664468
7.694838
269.054144
238.274793
5.241565
249.53863
260.021759
239.055501
271.248532
241.321796
256.285164
249.663573
248.170112
245.507431
252.326255
253.819716
264.185823
259.816519
256.285164
252.753809
247.726117
241.321796
271.248532
0
0.050109
24,109,800
0
MSFT
2023-03-07T00:00:00
249.712692
253.190894
248.965967
251.825149
21,473,200
247.479385
253.567274
253.045184
242.702939
242.47295
238.951201
246.960241
249.284575
249.383298
249.569513
249.476788
249.068251
246.079499
244.648619
244.661848
249.540093
248.091328
250.438818
251.496256
247.764326
244.966293
242.967008
243.367091
251.562235
250.271223
247.851277
243.94056
256.541783
255.840382
251.593761
240.878988
0.619894
1.537356
14.187305
31.797632
25.305879
248.45013
254.312641
232.694411
236.823042
31.529616
241.321796
266.003275
33.996732
35.675702
-21.149717
-66.003268
2,757,486,500
-0.143927
154
124.629141
253.567274
7.733713
269.0347
238.099849
5.14501
249.555207
259.845227
239.265187
271.248532
241.321796
256.285164
253.15814
250.737815
249.090423
254.805533
257.225858
264.185823
259.816519
256.285164
252.753809
247.726117
241.321796
271.248532
1
-0.003816
0
21,473,200
MSFT
2023-03-08T00:00:00
249.270538
250.095869
246.430997
249.604599
17,340,200
247.69456
252.919211
253.301005
243.019417
242.637675
239.23758
246.972205
249.281768
249.362796
249.523517
249.458038
249.083811
246.204637
244.770248
244.753109
249.537411
248.416992
250.029605
251.205898
248.021879
245.145176
243.171351
243.390079
252.071187
251.345493
249.368023
244.369334
255.799044
255.960735
251.884181
241.266256
0.550126
1.33991
13.545245
30.329113
27.331641
248.45013
254.680173
232.694411
236.823042
32.728851
241.321796
262.082887
38.286729
37.184617
-33.128617
-61.713271
2,740,146,300
-0.198313
153
124.65985
252.919211
7.509236
267.937683
237.900738
5.034124
249.528096
259.596345
239.459848
271.248532
241.321796
256.285164
250.623184
248.055475
246.398257
252.280402
254.848112
264.185823
259.816519
256.285164
252.753809
247.726117
241.321796
271.248532
1
-0.049903
0
17,340,200
MSFT
2023-03-09T00:00:00
247.914627
255.028211
247.187542
251.353519
26,653,400
247.453835
252.244028
253.308923
243.298192
242.784975
239.427425
246.980218
249.008339
249.099493
249.275996
249.317728
248.993874
246.271696
244.852995
244.815714
249.521264
248.457004
249.552978
250.791562
248.213848
245.284044
243.343174
243.399456
250.825864
250.988726
250.00606
244.921855
255.009704
256.026728
252.16736
241.642584
0.381031
1.148134
13.653371
33.462215
24.703097
248.45013
255.915092
232.694411
236.823042
37.534862
241.321796
255.578465
46.243839
39.5091
-19.978735
-53.756161
2,713,492,900
-0.158974
152
124.706509
252.244028
7.309253
266.862534
237.625523
5.073422
249.374432
259.521277
239.227588
269.494198
241.321796
255.407997
248.599135
247.1024
244.934263
250.767273
252.264007
262.845511
258.73234
255.407997
252.083653
247.35069
241.321796
269.494198
1
-0.089058
0
26,653,400
MSFT
2023-03-10T00:00:00
244.249771
248.376439
243.277065
246.696303
28,333,900
247.391934
251.538005
252.705686
243.538365
242.889421
239.636134
246.930458
248.056626
248.217725
248.50273
248.857004
248.628943
246.192405
244.837121
244.804507
249.468811
247.874447
248.79162
250.094704
248.251165
245.322591
243.438666
243.372288
248.065434
248.977217
249.415466
245.189929
254.070756
255.974147
252.404511
241.996186
-0.048146
0.908878
13.083444
31.350468
27.983619
248.45013
256.285164
235.370038
236.823042
37.88073
241.321796
255.578465
20.537583
35.022717
-54.968602
-79.462417
2,685,159,000
-0.128925
151
124.754597
251.538005
7.368091
266.274188
236.801823
5.006048
248.886369
258.898465
238.874274
269.494198
241.321796
255.407997
250.04346
245.058709
242.202791
252.899378
257.884129
262.845511
258.73234
255.407997
252.083653
247.35069
241.321796
269.494198
1
-0.122091
0
28,333,900
MSFT
2023-03-13T00:00:00
249.486679
253.407021
241.43967
243.080511
33,339,700
247.761365
251.119309
252.556947
243.930908
243.052847
239.809545
246.911904
248.342636
248.448444
248.654107
248.914248
248.694923
246.321592
244.959478
244.897223
249.468989
248.25531
248.596256
249.847088
248.484432
245.496203
243.633726
243.397723
246.932305
247.743498
248.964194
245.610003
253.157606
255.904466
252.650569
242.350164
0.033912
0.733885
13.238258
32.820325
24.13427
248.45013
256.285164
240.030346
237.200355
51.602139
241.321796
255.578465
57.270622
41.350682
-28.903252
-42.729378
2,718,498,700
-0.126121
152
124.81361
251.119309
7.226462
265.572233
236.666386
5.406782
248.943542
259.757105
238.129978
269.494198
241.321796
255.407997
245.301092
242.225745
240.201719
247.325118
250.400465
262.845511
258.73234
255.407997
252.083653
247.35069
241.321796
269.494198
0
-0.049723
33,339,700
0
MSFT
2023-03-14T00:00:00
256.236755
256.511866
251.392823
252.267283
33,620,300
248.878511
250.635303
252.740154
244.331434
243.267332
240.040977
246.91296
249.92146
249.864501
249.820668
249.57993
249.275064
246.710422
245.256248
245.121768
249.53633
249.79629
249.083632
250.13015
248.967014
245.843148
243.959017
243.490507
249.216311
249.178313
249.94072
246.699502
252.466314
255.920849
252.970103
242.730847
0.636284
0.714365
13.764687
33.730421
22.203423
248.916831
256.285164
240.030346
237.200355
60.375649
241.321796
256.511866
98.188882
58.665696
40.273112
-1.811118
2,752,119,000
-0.083186
153
124.876281
250.635303
6.467524
263.570352
237.700255
5.627855
249.638133
260.893843
238.382424
269.494198
241.321796
255.407997
248.111123
242.815226
236.143772
254.782577
260.078474
262.845511
258.73234
255.407997
252.083653
247.35069
241.321796
269.494198
0
0.0124
33,620,300
0
MSFT
2023-03-15T00:00:00
260.805603
261.827454
254.684364
255.440939
46,028,000
250.762044
250.338085
252.683106
244.846662
243.509411
240.337839
246.920378
252.098289
251.853792
251.510658
250.600446
250.162028
247.263174
245.665442
245.432339
249.648462
251.964852
250.052232
250.750569
249.61306
246.304681
244.370198
243.628743
254.519859
253.197083
252.646588
248.589438
252.10335
256.077098
253.397263
243.153419
1.465443
0.86458
14.845466
37.007554
20.414978
251.633562
256.285164
240.030346
237.200355
61.570155
241.321796
261.827454
95.016738
83.492081
96.329386
-4.983262
2,798,147,000
-0.023296
154
124.964965
250.338085
5.788983
261.916052
238.760118
5.691721
250.701702
262.085145
239.318259
266.003275
241.321796
253.662536
254.713815
252.915764
249.594772
258.034806
259.832857
260.178446
256.57495
253.662536
250.750121
246.603632
241.321796
266.003275
0
0.065454
46,028,000
0
MSFT
2023-03-16T00:00:00
271.377716
271.731416
258.683279
260.579575
54,768,800
253.227238
250.676077
253.081484
245.578037
243.893629
240.743648
246.944865
255.954174
255.403596
254.567129
252.489289
251.794004
248.208842
246.34208
245.946109
249.864673
255.713156
252.056006
252.188616
250.653494
247.038058
244.984849
243.872099
263.116336
260.318228
257.880152
251.792561
252.344402
256.533871
254.021317
243.656109
2.941728
1.28001
16.728597
42.327727
17.622608
256.585543
256.526606
244.749496
239.199763
76.28603
241.321796
271.731416
98.836881
97.3475
181.665546
-1.163119
2,852,915,800
0.04844
155
125.078541
250.676077
6.779236
264.234548
237.117605
6.155621
252.670846
264.982087
240.359605
271.731416
241.321796
256.526606
259.105807
256.38416
251.962717
263.52725
266.248897
264.554746
260.114941
256.526606
252.938271
247.829455
241.321796
271.731416
0
0.110487
54,768,800
0
MSFT
2023-03-17T00:00:00
274.5513
278.383202
271.495613
273.401744
69,527,400
255.599089
251.52499
253.728726
246.57831
244.395039
241.122846
246.9919
259.673599
258.884997
257.641617
254.494926
253.544565
249.24188
247.084428
246.512549
250.110311
259.590258
254.329837
253.840141
251.7897
247.844839
245.654307
244.14679
271.817205
268.436813
264.402312
256.018689
253.180894
257.297547
254.844459
244.242851
4.318001
1.887608
18.944669
46.184473
16.331054
259.911436
259.852499
248.713908
243.115175
77.298979
241.321796
278.383202
89.660667
94.504762
226.836705
-10.339333
2,922,443,200
0.075625
156
125.225591
251.52499
8.526269
268.577528
234.472452
6.403358
254.754699
267.561415
241.947983
278.383202
241.321796
259.852499
267.264137
262.796858
254.216
275.844995
280.312275
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
0
0.148438
69,527,400
0
MSFT
2023-03-20T00:00:00
267.477051
272.635389
265.138599
272.144119
43,466,600
257.108273
252.22112
254.113384
247.570194
244.820813
241.381164
247.000882
261.23429
260.447189
259.15476
255.675119
254.616295
249.956985
247.621076
246.927687
250.283115
261.749888
255.849081
254.897704
252.609258
248.45226
246.176173
244.350622
275.793659
273.310506
269.380265
260.080506
254.287683
258.180558
255.757423
244.876673
4.782742
2.466635
19.917628
41.756295
21.24065
259.911436
259.852499
248.713908
243.115175
68.986205
241.321796
278.383202
70.572753
86.356767
142.865448
-29.427247
2,878,976,600
0.047732
155
125.313027
252.22112
9.239234
270.699589
233.742652
6.881992
255.966352
269.730336
242.202367
278.383202
241.321796
259.852499
274.810039
271.236875
267.92245
278.124464
281.697627
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
1
0.080144
0
43,466,600
MSFT
2023-03-21T00:00:00
269
270.198701
264.814367
270.080801
34,558,700
259.037004
253.258195
254.23671
248.54118
245.073358
241.621385
247.006945
262.787432
262.002245
260.669413
256.886472
255.722734
250.70377
248.18368
247.364763
250.469353
263.91202
257.447069
256.042828
253.449643
249.088554
246.723081
244.569519
275.867905
274.954694
272.648337
263.789984
255.620622
259.16509
256.752408
245.557069
5.21384
3.016076
20.767929
39.427503
20.391877
259.911436
259.852499
248.897674
243.115175
73.524934
241.321796
278.383202
74.682013
78.305144
121.70634
-25.317987
2,913,535,300
0.097277
156
125.383212
253.258195
9.910716
273.079628
233.436762
6.905855
257.207651
271.019361
243.395942
278.383202
241.321796
259.852499
268.417013
264.198637
260.920223
271.695427
275.913803
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
0
0.121352
0
34,558,700
MSFT
2023-03-22T00:00:00
267.53598
276.13321
267.427885
268.626586
34,873,300
260.863548
254.279054
254.26815
249.439958
245.312264
242.035982
247.027925
263.737141
263.008379
261.725808
257.854609
256.631445
251.363856
248.692951
247.764193
250.63917
265.457288
258.806858
257.065849
254.194537
249.679676
247.236241
244.773788
273.12873
273.9333
273.996669
266.859294
257.039641
260.178302
257.786515
246.270595
5.37539
3.487939
22.042714
41.971624
18.586969
259.911436
259.852499
249.515134
243.115175
69.212633
241.43967
278.383202
70.638373
71.96438
123.360014
-29.361627
2,878,662,000
0.057411
155
125.453244
254.279054
10.289349
274.857753
233.700356
7.121314
258.191302
272.433929
243.948675
278.383202
241.321796
259.852499
268.004356
265.810011
262.620022
271.194345
273.38869
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
1
0.055978
0
34,873,300
MSFT
2023-03-23T00:00:00
272.812256
276.152888
270.395214
273.087366
36,610,900
263.353311
255.403573
254.595925
250.410351
245.617208
242.548005
247.081479
265.552164
264.790902
263.431415
259.214395
257.876123
252.20497
249.327669
248.260194
250.859797
267.62978
260.571925
258.492319
255.111098
250.40336
247.845672
245.030349
271.725086
272.990403
274.980135
269.647261
258.631061
261.262634
258.892558
247.031406
5.861602
3.962671
23.228003
38.372652
16.984459
259.911436
259.852499
253.526125
243.115175
69.863278
241.43967
278.383202
84.920374
76.74692
125.513021
-15.079626
2,915,272,900
0.032283
156
125.52942
255.403573
11.036001
277.475575
233.331571
7.420288
259.583774
274.42435
244.743198
278.383202
241.321796
259.852499
270.365692
264.598174
261.660367
273.303499
279.071017
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
0
0.099803
0
36,610,900
MSFT
2023-03-24T00:00:00
275.671448
275.730398
270.473799
272.39957
28,172,000
266.495479
256.943707
255.319861
251.302283
246.02326
242.999488
247.131042
267.576021
266.769183
265.314497
260.710491
259.244994
253.125224
250.020926
248.802991
251.10668
269.869442
262.502199
260.113513
256.101729
251.194261
248.501582
245.314826
272.780703
273.192167
275.940456
272.347695
260.407554
262.412843
260.070629
247.843428
6.403822
4.450902
24.328629
36.315698
16.074012
264.888012
259.852499
253.751539
243.115175
70.55866
241.43967
278.383202
92.659731
82.739493
116.051605
-7.340269
2,943,444,900
0.082496
157
125.58912
256.943707
11.622206
280.188118
233.699296
7.456783
261.115933
276.029499
246.202367
278.383202
241.321796
259.852499
273.120119
270.087351
267.362445
275.845025
278.877794
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
0
0.136775
28,172,000
0
MSFT
2023-03-27T00:00:00
271.554596
276.545889
270.709595
275.602659
26,840,200
268.702271
258.231818
256.039868
252.05817
246.440807
243.446354
247.170213
268.371736
267.639258
266.274512
261.696319
260.191887
253.847944
250.587602
249.253518
251.310141
270.789281
263.893712
261.362339
256.895937
251.866138
249.067029
245.557846
273.700471
273.488262
275.891162
274.599436
262.172865
263.512983
261.241272
248.683054
6.427251
4.846171
25.424305
34.9699
15.105815
266.533783
259.852499
254.572358
243.115175
68.803943
241.43967
278.383202
81.516098
86.365401
96.629931
-18.483902
2,916,604,700
0.070685
156
125.644395
258.231818
11.748189
281.728195
234.73544
7.57188
262.110091
277.253852
246.966331
278.383202
241.321796
259.852499
273.958548
272.186699
268.70195
277.443297
279.215147
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
1
0.067702
0
26,840,200
MSFT
2023-03-28T00:00:00
270.424683
271.318798
267.30018
270.974903
21,878,600
270.121063
259.499787
256.926514
252.777345
246.853089
243.920624
247.231139
268.782325
268.145699
266.913
262.489806
260.979025
254.498013
251.10963
249.672749
251.500336
271.102447
265.054937
262.468863
257.616193
252.497293
249.601254
245.789234
273.469977
273.189135
274.961502
276.238129
263.879053
264.524453
262.369609
249.538962
6.282226
5.133382
25.739894
33.390993
18.042059
268.53324
259.852499
255.028408
243.115175
67.998703
241.43967
278.383202
78.45761
84.211147
67.035957
-21.54239
2,894,726,100
0.105935
155
125.689072
259.499787
11.620156
282.740099
236.259475
7.613991
262.901957
278.129939
247.673976
278.383202
241.321796
259.852499
272.936694
269.327498
267.1004
275.163792
278.772988
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
1
0.008306
0
21,878,600
MSFT
2023-03-29T00:00:00
275.612457
276.231463
273.549116
274.089501
25,087,000
271.601749
261.181896
258.066261
253.578322
247.294945
244.525642
247.375544
270.148352
269.503291
268.251378
263.682774
262.104673
255.32603
251.754442
250.186406
251.740257
272.100882
266.589477
263.906243
258.511687
253.254118
250.228815
246.071635
273.743149
273.68921
274.766478
277.612035
265.671808
265.552929
263.497548
250.424941
6.51085
5.408876
26.52615
36.578134
16.919208
271.598785
259.852499
253.945148
243.115175
72.123712
241.43967
278.383202
92.500054
84.157921
90.604952
-7.499946
2,919,813,100
0.160579
156
125.742102
261.181896
11.381603
283.945103
238.418689
7.468713
264.112481
279.049907
249.175055
278.383202
241.321796
259.852499
269.68122
268.043643
265.662603
272.06226
273.699838
269.63671
264.225745
259.852499
255.479253
249.252937
241.321796
278.383202
0
0.05748
25,087,000
0
MSFT
2023-03-30T00:00:00
279.090607
279.493452
276.5655
279.267487
25,053,400
272.373038
262.800138
259.21701
254.537854
247.809051
245.222615
247.589663
271.936803
271.24644
269.918952
265.083486
263.411284
256.257974
252.473814
250.758767
252.0124
273.462493
268.295069
265.5235
259.512169
254.090846
250.91327
246.387208
275.601613
275.3747
275.813443
278.852251
267.590406
266.660896
264.647787
251.345659
6.893232
5.705747
27.553308
38.613474
16.193808
272.153909
260.407624
253.199527
243.115175
77.912459
241.43967
279.493452
98.941379
89.966348
97.670386
-1.058621
2,944,866,500
0.154235
157
125.796252
262.800138
11.518053
285.836243
239.764033
7.381686
265.538969
280.302341
250.775598
279.493452
241.43967
260.466561
275.131012
274.030561
272.448666
276.712908
277.813358
270.512759
264.956907
260.466561
255.976215
249.583179
241.43967
279.493452
0
0.099238
0
25,053,400
MSFT
2023-03-31T00:00:00
283.266418
284.219484
278.058966
278.776231
32,766,000
273.24455
264.421819
260.752916
255.656957
248.286184
245.891565
247.813786
274.202726
273.43189
271.972408
266.73648
264.938602
257.317129
253.284146
251.402483
252.323385
275.443107
270.244238
267.373455
260.638779
255.023935
251.666612
246.742201
279.419774
278.447526
278.150575
280.212529
269.691656
267.896044
265.856387
252.306276
7.447378
6.054073
28.899831
41.215305
15.08798
274.516925
262.77064
253.199527
243.115175
77.530436
251.392823
284.219484
97.096672
96.179369
102.78141
-2.903328
2,977,632,500
0.148754
158
125.868941
264.421819
12.016873
288.455565
240.388073
6.966912
267.227298
281.161122
253.293474
284.219484
241.43967
262.829577
278.383186
277.272921
275.455235
280.200872
281.311138
274.123448
267.877595
262.829577
257.781559
250.59455
241.43967
284.219484
0
0.134444
32,766,000
0
MSFT
2023-04-03T00:00:00
282.215118
283.236939
278.992387
281.517493
24,883,300
274.718356
265.913315
262.209825
256.592535
248.691671
246.486671
247.997203
275.805204
275.028841
273.54821
268.143629
266.267564
258.293521
254.045487
252.012634
252.620816
277.07412
271.938838
269.024394
261.680276
255.916802
252.385891
247.084502
282.837802
281.427429
280.434422
281.532876
271.851896
269.211976
267.100465
253.291905
7.712802
6.385819
30.150173
39.214563
14.355555
275.759832
262.77064
252.649305
243.115175
73.340415
254.684364
284.219484
93.21362
96.417224
86.688235
-6.78638
2,952,749,200
0.188634
157
125.92373
265.913315
12.292338
290.49799
241.328639
6.770401
268.654709
282.195511
255.113907
284.219484
241.43967
262.829577
281.848289
279.477095
275.687771
285.637613
288.008808
274.123448
267.877595
262.829577
257.781559
250.59455
241.43967
284.219484
1
0.063873
24,883,300
0
MSFT
2023-04-04T00:00:00
282.165985
285.378912
280.682369
282.21513
25,824,300
276.034955
267.535979
263.693853
257.480871
249.092581
247.071512
248.213484
277.077361
276.326503
274.874021
269.418389
267.49052
259.229696
254.785501
252.60973
252.914797
278.428234
273.486712
270.559483
262.683156
256.797705
253.092412
247.42449
284.655213
283.585351
282.291727
282.769645
274.011283
270.578148
268.363817
254.294325
7.828941
6.674443
31.489702
39.561856
13.575689
276.339546
263.350354
252.703211
243.115175
70.887768
258.683279
285.378912
87.964598
92.758297
80.743207
-12.035402
2,926,924,900
0.19394
156
125.980533
267.535979
12.182727
291.901434
243.170525
6.595648
269.941497
283.132793
256.750202
285.378912
241.43967
263.409291
281.481481
279.726024
277.236929
283.970576
285.726034
275.009251
268.594122
263.409291
258.22446
250.842668
241.43967
285.378912
1
0.003215
0
25,824,300
MSFT
2023-04-05T00:00:00
279.37558
282.136516
277.980389
280.859226
22,064,800
277.218915
269.041232
265.190065
258.323983
249.563573
247.671061
248.402744
277.537004
276.880881
275.566569
270.323588
268.404755
260.01973
255.432608
253.139747
253.178089
279.035621
274.614293
271.765769
263.541772
257.594626
253.732096
247.734561
284.007694
283.784008
283.161919
283.654273
276.048069
271.925282
269.603128
255.295997
7.608119
6.861179
32.099986
37.601356
16.101948
276.339546
263.350354
251.830481
243.115175
59.224839
264.814367
285.378912
70.807368
83.995195
56.109664
-29.192632
2,904,860,100
0.167697
155
126.028167
269.041232
11.655566
292.352364
245.730099
5.962609
270.839981
282.765199
258.914764
285.378912
241.43967
263.409291
282.742422
280.105932
278.04588
284.802475
287.438965
275.009251
268.594122
263.409291
258.22446
250.842668
241.43967
285.378912
1
-0.048663
0
22,064,800
MSFT
2023-04-06T00:00:00
286.50885
286.98045
277.105929
278.26532
29,770,300
278.588574
270.970943
266.781389
259.337792
250.186129
248.16143
248.597974
279.331374
278.631421
277.249997
271.794975
269.797378
261.058519
256.250404
253.800521
253.509738
280.7247
276.277875
273.405676
264.647061
258.56687
254.501161
248.113726
284.308989
284.479474
284.597065
284.733203
278.122735
273.371488
270.88274
256.322369
7.917443
7.072431
33.10847
38.882128
14.301372
277.140315
264.151123
250.282962
243.115175
62.637633
264.814367
286.98045
97.872424
85.54813
63.817993
-2.127576
2,934,630,400
0.238717
156
126.095376
270.970943
11.157959
293.28686
248.655025
6.16754
272.332255
284.667335
259.997175
286.98045
241.43967
264.21006
279.830828
277.52514
275.674701
281.681268
283.986956
276.232826
269.583872
264.21006
258.836248
251.185397
241.43967
286.98045
0
0.007224
29,770,300
0
MSFT
2023-04-10T00:00:00
284.337433
284.543758
279.73912
284.160553
23,103,000
279.455173
272.975326
268.121574
260.163315
250.83514
248.58972
248.785322
280.332585
279.668878
278.340371
272.935199
270.915844
261.971418
256.989536
254.405212
253.816481
281.769947
277.550874
274.756141
265.627439
259.465588
255.217518
248.469343
284.767998
284.889349
285.61371
285.709242
280.097441
274.847498
272.162853
257.361623
7.896345
7.237214
34.04492
35.916814
13.21069
277.140315
264.21006
248.605277
243.115175
69.879496
264.814367
286.98045
88.076299
85.585363
50.694416
-11.923701
2,911,527,400
0.29806
155
126.146789
272.975326
9.596578
292.168481
253.78217
5.978756
273.475605
285.433118
261.518092
286.98045
241.43967
264.21006
283.531743
280.083036
273.657222
289.957557
293.406264
276.232826
269.583872
264.21006
258.836248
251.185397
241.43967
286.98045
1
-0.045028
23,103,000
0
MSFT
2023-04-11T00:00:00
277.891937
280.986964
276.722742
280.760969
27,276,600
280.088907
274.395589
269.141843
260.856792
251.380569
249.007895
248.912501
279.844456
279.345797
278.271382
273.385811
271.452466
262.595752
257.539599
254.870296
254.056038
281.485722
278.019123
275.507707
266.322679
260.177609
255.79776
248.758961
283.381127
283.675113
284.96248
286.042281
281.753261
276.21299
273.366001
258.384001
7.275658
7.244903
34.190431
32.87936
15.443478
280.264783
264.21006
250.526703
243.115175
59.393749
267.30018
286.98045
53.819164
79.922629
22.431631
-46.180836
2,884,250,800
0.265023
154
126.204975
274.395589
7.887049
290.169688
258.62149
6.138068
273.896208
286.172343
261.620073
286.98045
251.392823
269.186637
282.873437
281.203116
278.068799
286.007754
287.678075
278.58177
273.385977
269.186637
264.987296
259.008575
251.392823
286.98045
1
-0.089479
0
27,276,600
MSFT
2023-04-12T00:00:00
278.540405
281.998967
277.037119
279.817726
27,403,400
280.900479
275.510771
270.294952
261.670068
251.900277
249.42845
248.999816
279.583646
279.199363
278.31277
273.854411
271.997692
263.221033
258.092252
255.339011
254.299664
281.204176
278.413868
276.230674
267.016154
260.892342
256.382562
249.053766
281.078186
281.628317
283.268097
285.904201
283.12727
277.480072
274.494579
259.390069
6.758181
7.147559
34.437112
32.180014
14.57832
281.772975
264.21006
251.381386
243.115175
61.829291
267.30018
286.98045
57.11418
66.336548
19.718637
-42.88582
2,911,654,200
0.205689
155
126.263637
275.510771
6.666764
288.844299
262.177243
5.870676
274.338513
286.079865
262.59716
286.98045
254.684364
270.832407
278.533881
276.080798
274.269658
280.34502
282.798103
279.358574
274.643345
270.832407
267.021469
261.595726
254.684364
286.98045
0
-0.027037
0
27,403,400
MSFT
2023-04-13T00:00:00
284.779541
284.838491
278.226013
278.638663
24,222,700
281.817188
276.709468
271.715312
262.508158
252.584715
249.907084
249.132028
280.622825
280.21394
279.307658
274.847605
272.980912
264.066464
258.794549
255.921992
254.602946
281.90946
279.296608
277.344873
267.922408
261.757586
257.082583
249.409783
280.565031
281.226488
282.603771
285.9009
284.426921
278.759325
275.606908
260.401885
6.773443
7.072735
34.972433
32.980879
13.493448
281.851596
264.21006
251.381386
243.115175
62.603426
267.30018
286.98045
88.816671
66.583338
30.702444
-11.183329
2,935,876,900
0.198508
156
126.317575
276.709468
6.006136
288.72174
264.697196
5.727503
275.332896
286.787902
263.87789
286.98045
258.683279
272.831865
279.192164
276.385361
274.230316
281.347208
284.154012
280.302318
276.170931
272.831865
269.492798
264.738874
258.683279
286.98045
0
0.026486
24,222,700
0
MSFT
2023-04-14T00:00:00
281.144165
283.443306
278.736929
281.989136
20,987,900
282.022543
277.197791
273.044493
263.176708
253.213626
250.349854
249.287074
280.727093
280.383072
279.590197
275.420019
273.608854
264.736178
259.382697
256.421441
254.867038
281.787093
279.71896
278.070169
268.653232
262.50915
257.701139
249.728312
280.757569
281.052773
282.216393
285.651705
285.535127
279.977534
276.654932
261.401948
6.418208
6.94183
35.469517
30.730354
12.572692
281.851596
264.21006
251.565152
243.115175
55.670916
267.30018
286.98045
70.344485
72.091779
21.074334
-29.655515
2,914,889,000
0.124692
155
126.363208
277.197791
5.946558
289.090906
265.304675
5.783647
275.88635
287.453644
264.319057
286.98045
264.814367
275.897409
282.614682
280.390872
276.002203
287.003351
289.22716
281.749255
278.513007
275.897409
273.281811
269.557909
264.814367
286.98045
1
-0.027884
0
20,987,900
MSFT
2023-04-17T00:00:00
283.757721
286.508853
281.163829
284.867997
23,836,200
282.071674
277.658112
274.624811
263.665249
253.900514
250.823269
249.436755
281.333218
280.996645
280.231355
276.177992
274.389536
265.482121
260.024145
256.962753
255.154507
282.10258
280.343715
278.894264
269.460331
263.312942
258.362681
250.071303
282.12287
281.726142
282.358341
285.444038
286.530345
281.176059
277.667179
262.399492
6.275238
6.808511
36.259882
32.348027
11.802665
281.851596
264.21006
252.182611
243.115175
63.051692
267.30018
286.98045
83.624567
80.928574
34.664555
-16.375433
2,938,725,200
0.14766
156
126.415877
277.658112
6.085619
289.829349
265.486874
5.749961
276.636005
288.135926
265.136084
286.98045
264.814367
275.897409
281.108133
278.77296
276.401756
283.479338
285.814511
281.749255
278.513007
275.897409
273.281811
269.557909
264.814367
286.98045
0
0.025769
0
23,836,200
MSFT
2023-04-18T00:00:00
283.335236
286.666063
281.998995
286.479378
20,161,800
282.183685
278.451021
275.978754
264.26785
254.613523
251.284324
249.601049
281.733622
281.421843
280.708875
276.828651
275.077667
266.182243
260.637595
257.484981
255.434913
282.332318
280.884393
279.564296
270.231703
264.08754
259.006483
250.408601
283.227038
282.627397
282.451881
285.276342
287.369935
282.335916
278.643834
263.38967
6.058008
6.658411
37.010438
30.775412
11.162177
281.851596
264.21006
252.367647
243.115175
64.020476
273.549116
286.98045
72.860367
75.609806
32.886335
-27.139633
2,918,563,400
0.168532
155
126.46028
278.451021
5.710848
289.872718
267.029324
5.779436
277.274027
288.832898
265.715155
286.98045
264.814367
275.897409
283.810134
281.111416
278.465111
286.456439
289.155158
281.749255
278.513007
275.897409
273.281811
269.557909
264.814367
286.98045
1
-0.028486
0
20,161,800
MSFT
2023-04-19T00:00:00
283.413818
284.003319
279.572081
280.996747
17,150,300
282.308469
279.171712
277.065836
264.902995
255.242901
251.716958
249.752327
282.069661
281.78402
281.12502
277.427302
275.718909
266.857991
261.236969
257.998423
255.71331
282.555979
281.357041
280.136224
270.982525
264.845443
259.64271
250.745047
283.784105
283.492095
282.797985
285.104446
288.067334
283.444969
279.587251
264.369495
5.825046
6.491738
36.999043
29.157529
13.454579
281.851596
269.186637
252.367647
243.115175
59.529524
276.5655
286.98045
65.754688
74.079874
20.447828
-34.245312
2,935,713,700
0.161485
156
126.49805
279.171712
5.353708
289.879128
268.464295
5.681183
277.858769
289.221134
266.496403
286.98045
267.30018
277.140315
284.000098
281.334133
279.33303
286.001201
288.667166
282.335907
279.462587
277.140315
274.818044
271.511758
267.30018
286.98045
0
0.025268
17,150,300
0
MSFT
2023-04-20T00:00:00
281.114655
283.983686
280.102639
280.269684
23,244,400
282.482376
279.850645
277.878198
265.280652
255.857174
252.101608
249.876163
281.87866
281.662317
281.123425
277.762516
276.133967
267.417076
261.760066
258.45617
255.966059
282.338922
281.542083
280.447672
271.618276
265.526278
260.224843
251.05711
283.305525
283.243666
282.860247
284.735085
288.56848
284.461584
280.473309
265.328144
5.392734
6.271937
36.988462
27.78005
12.818949
281.694402
270.832407
252.600997
243.115175
52.545742
276.722742
286.98045
42.815731
60.476929
14.450563
-57.184269
2,912,469,300
0.210392
155
126.548461
279.850645
4.609757
289.07016
270.631131
5.681186
278.168853
289.531226
266.80648
286.98045
267.30018
277.140315
282.329739
280.65616
277.898502
285.087398
286.760977
282.335907
279.462587
277.140315
274.818044
271.511758
267.30018
286.98045
1
-0.028899
23,244,400
0
MSFT
2023-04-21T00:00:00
280.770813
281.271888
278.117941
280.033908
21,676,400
281.908572
280.248573
278.253922
265.667703
256.469999
252.483702
249.981895
281.65709
281.500226
281.069177
278.035998
276.490647
267.940752
262.260349
258.898044
256.212873
282.027728
281.629718
280.670181
272.225734
266.1819
260.79255
251.364519
282.180298
282.480183
282.582837
284.256067
288.86529
285.382072
281.301399
266.264305
4.965144
6.010578
36.389939
26.677083
14.808435
281.694402
272.831865
253.959363
243.115175
46.526319
276.722742
286.98045
39.4637
49.344706
1.820701
-60.5363
2,890,792,900
0.258832
154
126.595338
280.248573
4.303537
288.855648
271.641498
5.466431
278.416659
289.349521
267.483796
286.98045
267.30018
277.140315
281.73366
279.483634
277.852613
283.364681
285.614707
282.335907
279.462587
277.140315
274.818044
271.511758
267.30018
286.98045
1
-0.075067
21,676,400
0
MSFT
2023-04-24T00:00:00
276.850403
279.974904
273.853667
277.164823
26,611,000
281.159869
280.307521
278.345886
266.037306
257.167502
252.882751
250.057346
280.695753
280.654803
280.420135
277.928216
276.518321
268.29015
262.644298
259.253537
256.418221
281.108061
281.306083
280.562218
272.664271
266.718227
261.275059
251.631868
279.861816
280.566569
281.265687
283.399393
288.867433
286.127796
282.04003
267.163684
4.260815
5.660626
34.71061
24.389919
18.824224
280.259865
275.897409
256.556075
243.356617
43.085057
273.853667
286.98045
22.829174
35.036201
-22.564305
-77.170826
2,864,181,900
0.2023
153
126.651386
280.307521
4.245222
288.797964
271.817078
5.655225
278.267492
289.577942
266.957041
286.98045
267.30018
277.140315
280.053548
278.835207
276.899601
281.989154
283.207494
282.335907
279.462587
277.140315
274.818044
271.511758
267.30018
286.98045
1
-0.114166
0
26,611,000
MSFT
2023-04-25T00:00:00
270.611328
276.683421
270.562183
274.629915
45,772,200
280.431808
280.260358
278.471257
266.292321
257.870548
253.233424
250.105211
278.678868
278.828717
278.911088
277.263045
276.063937
268.381177
262.853956
259.478443
256.559446
279.190144
280.382636
279.967252
272.843644
267.072012
261.62612
251.836385
275.643768
276.940019
278.465989
281.805791
288.466791
286.592197
282.634311
268.0034
3.16273
5.161046
32.407156
22.501269
21.419822
278.614123
275.897409
259.881968
246.68251
37.155979
270.562183
286.98045
0.299331
20.864068
-56.51216
-99.700669
2,818,409,700
0.14373
152
126.743691
280.260358
4.351492
288.963342
271.557373
5.768916
277.538333
289.076166
266.0005
286.98045
267.30018
277.140315
276.892991
273.811078
270.771754
279.932316
283.014229
282.335907
279.462587
277.140315
274.818044
271.511758
267.30018
286.98045
1
-0.147024
0
45,772,200
MSFT
2023-04-26T00:00:00
290.213013
294.339695
287.619121
291.519808
64,599,200
281.599069
281.249774
279.319778
266.778244
258.800713
253.634963
250.266444
280.985697
280.898589
280.649846
278.440314
277.152327
269.237327
263.573931
260.087049
256.894308
280.968545
281.330508
280.870464
273.781711
267.923129
262.358389
252.235467
277.369479
277.774854
278.720195
281.297771
288.297391
287.157383
283.305411
268.864649
3.830032
4.894844
32.690896
34.925996
16.292832
282.450939
279.577031
259.881968
246.68251
58.76929
270.562183
294.339695
82.644599
35.257701
75.761022
-17.355401
2,883,008,900
0.083862
153
126.891485
281.249774
4.245804
289.741382
272.758167
7.164829
278.745445
293.075103
264.415788
294.339695
270.562183
282.450939
272.618978
268.554534
266.497739
274.675772
278.740216
288.728202
285.256686
282.450939
279.645193
275.650571
270.562183
294.339695
0
-0.074383
0
64,599,200
MSFT
2023-04-27T00:00:00
299.507843
299.871408
290.095117
290.802548
46,462,600
283.071899
282.444543
280.598652
267.433401
259.82619
254.133861
250.52701
284.690126
284.28209
283.551076
280.355544
278.871982
270.424406
264.519561
260.867659
257.318323
284.224686
283.069371
282.423392
275.065224
268.994369
263.266763
252.725432
285.337674
283.831788
282.813978
282.408966
288.596754
287.964618
284.140715
269.781357
5.050667
4.926008
33.43155
37.005213
14.728607
285.216796
283.585794
259.881968
246.68251
60.162844
270.562183
299.871408
98.759554
60.567828
112.124347
-1.240446
2,929,471,500
0.132226
154
127.00366
282.444543
5.691815
293.828174
271.060913
7.157812
280.722817
295.038441
266.407192
299.871408
270.562183
285.216796
290.723943
287.108191
284.003369
293.828765
297.444517
292.954431
288.675284
285.216796
281.758307
276.834357
270.562183
299.871408
0
-0.011902
46,462,600
0
MSFT
2023-04-28T00:00:00
301.895447
303.536273
298.014399
298.70219
36,469,600
285.147028
283.584785
281.76198
268.178952
260.860894
254.653401
250.804147
288.13119
287.484518
286.373287
282.313717
280.643018
271.658565
265.503137
261.68009
257.761876
287.647149
284.921838
284.061607
276.416677
270.101455
264.212537
253.23656
296.002696
292.490633
289.151468
284.850834
289.345766
289.015291
285.148199
270.759079
6.139912
5.168789
34.402771
38.625443
13.915941
287.049228
285.418227
259.881968
246.68251
63.680921
270.562183
303.536273
95.023893
92.142682
137.698119
-4.976107
2,965,941,100
0.123885
155
127.092824
283.584785
7.095677
297.77614
269.393431
7.06868
282.739258
296.876617
268.601898
303.536273
270.562183
287.049228
296.491456
293.111504
286.715165
302.887795
306.267747
295.754388
290.940171
287.049228
283.158285
277.618638
270.562183
303.536273
0
0.041578
36,469,600
0
MSFT
2023-05-01T00:00:00
300.225128
303.21206
299.822283
301.610514
21,294,100
286.793768
284.432721
282.744127
269.031994
261.782898
255.203477
251.0663
290.549978
289.800993
288.504339
283.942027
282.149334
272.778822
266.416873
262.443358
258.184396
290.388622
286.506633
285.481849
277.67339
271.137356
265.114947
253.728311
303.874389
299.81793
295.062677
287.999273
290.404413
290.230873
286.284677
271.785945
6.790094
5.49305
35.304619
37.266086
13.426193
287.049228
285.418227
259.881968
250.142213
68.800713
270.562183
303.536273
89.958344
94.580597
130.392597
-10.041656
2,944,647,000
0.058525
154
127.144346
284.432721
8.010007
300.452734
268.412708
6.7669
284.404579
297.938379
270.870779
303.536273
270.562183
287.049228
301.148706
298.76114
295.626833
304.283013
306.67058
295.754388
290.940171
287.049228
283.158285
277.618638
270.562183
303.536273
1
-0.012905
0
21,294,100
MSFT
2023-05-02T00:00:00
300.077759
303.781926
298.603948
302.386735
26,404,400
288.468021
285.325853
283.885054
269.962461
262.667131
255.801869
251.314844
292.455534
291.669496
290.284865
285.408912
283.528444
273.849368
267.302686
263.188594
258.601246
292.803893
287.996637
286.815205
278.890871
272.145115
266.003547
254.215988
306.740983
304.446663
299.756264
291.413941
291.682038
291.564785
287.526423
272.854604
7.21036
5.836512
35.867225
35.226671
13.979086
287.172055
285.541053
262.370256
250.593043
68.285021
270.562183
303.781926
88.8495
91.277245
121.031407
-11.1505
2,918,242,600
0.016102
153
127.208136
285.325853
8.714596
302.755046
267.89666
6.782338
285.897262
299.461938
272.332587
303.781926
270.562183
287.172055
301.08649
298.960921
297.696713
302.350698
304.476268
295.942067
291.091984
287.172055
283.252125
277.671208
270.562183
303.781926
1
-0.059423
0
26,404,400
MSFT
2023-05-03T00:00:00
299.085358
303.221845
298.780772
301.266599
22,360,800
290.035175
286.171822
285.031481
270.978997
263.528724
256.397687
251.570469
293.781499
293.017834
291.638787
286.652225
284.725129
274.839015
268.139072
263.899421
259.004073
294.734318
289.307066
287.984459
280.032945
273.10349
266.860646
254.691316
305.695231
305.518169
302.984586
294.496189
293.057882
292.950688
288.839973
273.954353
7.378293
6.144868
36.389644
33.531709
13.30647
287.172055
285.541053
263.193141
252.23468
63.333362
270.562183
303.781926
85.862116
88.22332
111.465343
-14.137884
2,895,881,800
-0.000941
152
127.261811
286.171822
9.199444
304.570709
267.772934
6.627238
287.153272
300.407747
273.898796
303.781926
270.562183
287.172055
300.821211
297.860496
295.643232
303.038474
305.99919
295.942067
291.091984
287.172055
283.252125
277.671208
270.562183
303.781926
1
-0.098898
0
22,360,800
MSFT
2023-05-04T00:00:00
300.077759
302.386735
298.102842
300.893254
22,519,900
291.931485
287.206931
286.010093
272.038177
264.388912
256.973732
251.80531
295.040751
294.301457
292.937091
287.872728
285.906101
275.82877
268.979564
264.615823
259.412766
296.560242
290.631441
289.141865
281.174073
274.065306
267.725598
255.173976
303.51712
304.531254
304.955194
297.202169
294.460154
294.357796
290.213344
275.084452
7.504947
6.416884
36.704902
31.935473
13.426366
287.172055
287.172055
264.19287
252.23468
68.560992
270.562183
303.781926
88.8495
87.853705
100.984351
-11.1505
2,918,401,700
0.008677
153
127.316146
287.206931
9.552412
306.311754
268.102107
6.501615
288.384175
301.387405
275.380946
303.781926
270.562183
287.172055
300.362658
297.503472
295.921586
301.944544
304.803731
295.942067
291.091984
287.172055
283.252125
277.671208
270.562183
303.781926
0
-0.032155
0
22,519,900
MSFT
2023-05-05T00:00:00
305.226257
306.523218
298.957643
300.382339
28,197,100
294.377029
288.142801
287.055519
273.136264
265.377076
257.620668
252.052532
297.077852
296.287784
294.827732
289.450322
287.392267
276.981612
269.933424
265.41999
259.868622
298.977474
292.347567
290.620032
282.475566
275.139973
268.681093
255.705527
303.273264
304.103629
306.28848
299.933698
295.918322
295.821468
291.675153
276.259399
7.929357
6.719379
37.413664
33.82334
12.311694
288.542701
288.542701
265.725642
252.23468
70.049562
270.562183
306.523218
96.393427
90.368348
117.534897
-3.606573
2,946,598,800
-0.006037
154
127.386156
288.142801
10.362926
308.868653
267.416949
6.658821
289.988183
303.305825
276.670541
306.523218
270.562183
288.542701
300.189112
297.991489
295.905219
302.275382
304.473005
298.036414
292.786103
288.542701
284.299299
278.257845
270.562183
306.523218
0
0.02507
28,197,100
0
MSFT
2023-05-08T00:00:00
303.261139
304.784095
300.745837
304.71531
21,318,600
297.018103
289.088986
287.855308
274.304112
266.389741
258.178465
252.277397
298.314509
297.555667
296.125179
290.705851
288.612949
278.012182
270.810469
266.16932
260.300388
300.592766
293.787409
291.866618
283.656934
276.136922
269.584865
256.215066
303.728822
304.052079
306.633977
302.454505
297.318537
297.230176
293.172934
277.46453
8.014748
6.978453
38.0718
32.122515
11.692594
297.07117
288.542701
266.280767
252.789804
68.087721
270.562183
306.523218
90.92885
92.057259
103.171573
-9.07115
2,925,280,200
-0.034016
153
127.438466
289.088986
10.849673
310.788331
267.389641
6.645489
291.252274
304.543252
277.961296
306.523218
270.562183
288.542701
303.56904
300.614861
296.003464
308.180436
311.134615
298.036414
292.786103
288.542701
284.299299
278.257845
270.562183
306.523218
1
-0.026127
0
21,318,600
MSFT
2023-05-09T00:00:00
301.640015
304.626947
300.962059
302.622555
21,340,800
300.120972
290.27639
288.632303
275.421064
267.272458
258.676829
252.516002
298.97961
298.298276
296.973615
291.699866
289.615031
278.938764
271.621773
266.87171
260.711728
301.433114
294.982745
292.92698
284.72893
277.064561
270.44549
256.706236
303.873186
303.788649
306.107515
304.548129
298.613266
298.531768
294.65541
278.687479
7.860993
7.154961
38.682927
30.759955
11.196622
298.309168
288.542701
268.643783
255.15282
66.094101
270.562183
306.523218
86.420848
91.247709
86.839727
-13.579152
2,903,939,400
-0.036379
152
127.490318
290.27639
10.859263
311.994916
268.557864
6.59075
292.241583
305.423082
279.060083
306.523218
270.562183
288.542701
302.930357
301.076619
298.8921
305.114877
306.968614
298.036414
292.786103
288.542701
284.299299
278.257845
270.562183
306.523218
1
-0.06977
0
21,340,800
MSFT
2023-05-10T00:00:00
306.8573
307.535255
302.298326
303.231722
30,078,000
301.7854
291.692235
289.619956
276.656905
268.193899
259.224425
252.788154
300.555148
299.854462
298.494182
293.077814
290.94136
280.033608
272.549024
267.663504
261.170888
302.657901
296.561879
294.328903
285.961724
278.106268
271.399558
257.246946
304.901517
304.572368
306.144482
306.569538
299.964382
299.82514
296.140866
279.943758
8.067139
7.337396
39.553588
32.031302
10.430206
302.774827
289.048719
269.265236
255.15282
71.61723
270.562183
307.535255
98.166353
91.838684
94.881241
-1.833647
2,934,017,400
0.022388
153
127.565533
291.692235
11.092077
313.876389
269.508081
6.734621
293.633556
307.102797
280.164314
307.535255
270.562183
289.048719
302.409674
300.1924
298.744786
303.857288
306.074561
298.80961
293.411542
289.048719
284.685897
278.474421
270.562183
307.535255
0
-0.006736
30,078,000
0
MSFT
2023-05-11T00:00:00
304.695709
305.688085
300.912951
304.685904
31,680,200
302.304187
292.688043
290.632761
277.911413
269.093576
259.83087
253.083291
301.383261
300.734689
299.448263
294.133986
291.999386
281.00075
273.394989
268.396815
261.60397
303.187048
297.800305
295.488576
287.061285
279.066842
272.29998
257.763439
305.495568
305.308629
306.260366
308.143035
301.284525
301.071229
297.583926
281.217383
7.964282
7.462773
39.939636
29.815139
11.321032
302.819049
289.048719
269.84495
255.840347
69.495607
270.562183
307.535255
92.319962
92.302388
73.786902
-7.680038
2,902,337,200
0.012871
152
127.643732
292.688043
11.330261
315.348566
270.027521
6.933935
294.687094
308.554964
280.819224
307.535255
270.562183
289.048719
305.563627
303.591999
300.326698
308.828928
310.800556
298.80961
293.411542
289.048719
284.685897
278.474421
270.562183
307.535255
1
-0.052808
31,680,200
0
MSFT
2023-05-12T00:00:00
303.575562
305.226222
301.246945
305.127962
19,774,700
302.472198
293.809613
291.31543
279.048409
269.997004
260.468454
253.29071
301.821721
301.251211
300.083232
294.992311
292.889861
281.886036
274.189215
269.093424
262.021598
303.418207
298.837212
296.484176
288.067722
279.974262
273.166211
258.265849
305.486792
305.399654
306.130316
309.01326
302.523132
302.245604
298.963486
282.496767
7.703578
7.510934
40.298109
28.398662
10.783185
302.819049
289.048719
269.84495
255.840347
72.818827
270.562183
307.535255
89.290331
93.258882
62.025524
-10.709669
2,882,562,500
0.017955
151
127.692201
293.809613
11.23725
316.284114
271.335112
6.724087
295.533615
308.98179
282.08544
307.535255
270.562183
289.048719
303.765582
301.843079
298.990448
306.618212
308.540716
298.80961
293.411542
289.048719
284.685897
278.474421
270.562183
307.535255
1
-0.091936
0
19,774,700
MSFT
2023-05-15T00:00:00
304.057037
304.489358
302.219691
303.703337
16,336,500
302.855389
294.824579
292.104214
280.112894
270.810281
261.152408
253.463135
302.268784
301.761361
300.694587
295.816377
293.748875
282.755487
274.97521
269.785773
262.439861
303.706359
299.813157
297.4643
289.048452
280.870579
274.029352
258.770987
305.045403
305.080938
305.714338
309.342609
303.686452
303.354685
300.28186
283.775653
7.449942
7.498736
40.630977
27.59343
10.477432
302.819049
289.048719
270.645719
256.641116
81.670964
287.619121
307.535255
82.535677
88.048657
56.535497
-17.464323
2,898,899,000
0.037387
152
127.732331
294.824579
11.198229
317.221036
272.428121
6.437048
296.345369
309.219465
283.471274
307.535255
270.562183
289.048719
303.349576
301.47293
299.370299
305.452208
307.328854
298.80961
293.411542
289.048719
284.685897
278.474421
270.562183
307.535255
0
-0.02493
16,336,500
0
MSFT
2023-05-16T00:00:00
306.297241
308.232848
304.420585
304.420585
26,730,300
303.477338
295.972679
293.240426
281.191135
271.651337
261.845533
253.625647
303.074475
302.586067
301.556534
296.769183
294.714134
283.678693
275.799474
270.508772
262.876253
304.332151
300.905791
298.556071
290.07529
281.804446
274.923309
259.296699
305.09478
305.271022
305.677539
309.456589
304.825717
304.429359
301.559533
285.052624
7.34503
7.467995
41.399411
30.8942
9.920114
303.167845
289.397515
270.675188
256.641116
72.69196
290.095117
308.232848
89.328287
87.051432
65.31519
-10.671713
2,925,629,300
0.051347
153
127.798789
295.972679
11.135199
318.243077
273.702281
5.040437
297.293167
307.37404
287.212293
308.232848
270.562183
289.397515
303.588695
302.688033
301.319029
304.9577
305.858362
299.342571
293.842654
289.397515
284.952377
278.623705
270.562183
308.232848
0
0.032484
26,730,300
0
MSFT
2023-05-17T00:00:00
309.1922
309.615609
305.982105
307.508391
24,315,000
304.488022
297.261598
294.466498
282.380725
272.602211
262.541832
253.815946
304.29802
303.787182
302.731251
297.898548
295.827831
284.679223
276.67823
271.27478
263.337108
305.371216
302.164793
299.783131
291.173371
282.792364
275.860866
259.8496
306.51524
306.339558
306.513449
309.65181
306.00855
305.509928
302.821515
286.333809
7.410066
7.456409
42.267163
31.234222
9.449127
304.286626
290.088896
272.237422
262.0806
66.673883
298.014399
309.615609
96.350304
89.404756
66.944798
-3.649696
2,949,944,300
0.061211
154
127.860178
297.261598
11.096858
319.455315
275.067882
4.601666
298.426408
307.62974
289.223076
309.615609
270.562183
290.088896
306.316891
304.400935
302.504628
308.213198
310.129154
300.399
294.6972
290.088896
285.480592
278.919616
270.562183
309.615609
0
0.081411
24,315,000
0
MSFT
2023-05-18T00:00:00
313.642944
314.155002
308.916452
309.714047
27,276,000
305.84454
298.888013
295.621034
283.668173
273.545783
263.343795
254.044054
306.167005
305.579139
304.409973
299.329857
297.198225
285.815055
277.650986
272.113754
263.837664
307.035748
303.724921
301.258242
292.39934
283.872383
276.87277
260.444894
309.750488
308.896811
308.521628
310.313583
307.325425
306.668217
304.103856
287.633424
7.731621
7.511451
43.523202
35.039052
8.800395
307.45042
292.358592
272.991518
262.1786
68.884443
298.102842
314.155002
96.810042
94.162878
77.671846
-3.189958
2,977,220,300
0.117677
155
127.930683
298.888013
10.988954
320.865921
276.910104
4.581429
299.875602
309.038459
290.712745
314.155002
270.562183
292.358592
308.263305
306.911001
304.629801
310.544504
311.896808
303.867096
297.502545
292.358592
287.21464
279.891046
270.562183
314.155002
0
0.122836
27,276,000
0
MSFT
2023-05-19T00:00:00
313.465729
313.869455
311.525891
311.890221
27,546,700
306.668488
300.522758
296.913896
284.979195
274.422438
264.138694
254.233972
307.62675
307.013064
305.803167
300.614936
298.449571
286.899395
278.593479
272.932605
264.331475
308.421418
305.113275
302.630911
293.567872
284.922908
277.865283
261.036154
313.012124
311.764023
310.747785
311.291167
308.715355
307.87413
305.388781
288.946378
7.881305
7.585422
44.689523
33.917179
8.518626
307.533976
292.358592
273.030828
262.1786
72.357922
298.102842
314.155002
95.706043
96.288796
68.718889
-4.293957
2,949,673,600
0.122065
154
128.001765
300.522758
10.576076
321.67491
279.370607
4.506699
301.1699
310.183298
292.156501
314.155002
270.562183
292.358592
312.238133
310.321264
306.999583
315.559813
317.476682
303.867096
297.502545
292.358592
287.21464
279.891046
270.562183
314.155002
1
0.057641
27,546,700
0
MSFT
2023-05-22T00:00:00
316.262268
317.650683
313.140822
313.721785
24,115,700
307.9686
302.493352
298.214078
286.419445
275.181525
264.978905
254.432119
309.353853
308.694738
307.412259
302.037421
299.819779
288.050881
279.584763
273.790618
264.8482
310.165742
306.612276
304.119247
294.794659
286.023956
278.897433
261.653351
315.96993
314.719057
313.26028
312.608845
310.221404
309.145608
306.695775
290.279013
8.131849
7.694707
46.104919
37.023822
7.988559
309.281817
294.106433
273.030828
262.546132
75.084714
298.102842
317.650683
92.897351
95.137812
70.035014
-7.102649
2,973,789,300
0.139388
155
128.064886
302.493352
9.555657
321.604667
283.382037
4.458976
302.607268
311.525221
293.689315
317.650683
270.562183
294.106433
312.953692
312.037928
310.610128
314.381492
315.297255
306.537797
299.662876
294.106433
288.54999
280.639122
270.562183
317.650683
0
0.101611
24,115,700
0
MSFT
2023-05-23T00:00:00
310.432892
317.778659
310.423035
315.129845
30,797,200
308.847888
304.48443
299.297985
287.638369
275.944562
265.784639
254.604727
309.569661
309.010766
307.876972
302.800646
300.636172
288.928606
280.396556
274.516208
265.301779
310.613795
307.368423
305.059156
295.736363
286.951624
279.797512
262.210573
316.030412
315.455717
314.459448
313.575128
311.621697
310.356403
307.945868
291.602608
7.770452
7.709856
46.451818
33.375978
10.841885
309.345805
294.170421
273.030828
263.781051
65.294542
298.102842
317.778659
62.66601
83.756468
44.760325
-37.33399
2,942,992,100
0.168197
154
128.14294
304.48443
6.079241
316.642912
292.325948
4.667159
303.352566
312.686883
294.018248
317.778659
287.619121
302.69889
315.684591
313.718499
311.17473
318.22836
320.194451
310.661008
306.257716
302.69889
299.140065
294.073262
287.619121
317.778659
1
0.038697
0
30,797,200
MSFT
2023-05-24T00:00:00
309.044525
311.653944
307.823491
309.911056
23,384,900
309.066611
305.426006
300.323213
288.694525
276.709734
266.512979
254.783024
309.464634
309.016904
308.056595
303.368271
301.282968
289.717466
281.15045
275.199937
265.73703
310.649547
307.802718
305.80889
296.57582
287.822675
280.654143
262.752263
313.871973
314.285416
314.389963
314.069841
312.848373
311.472911
309.115233
292.907608
7.288001
7.625485
45.930981
31.628358
13.827717
309.512802
294.170421
273.030828
264.151123
61.958034
298.957643
317.778659
53.593717
69.719026
22.967809
-46.406283
2,919,607,200
0.193158
153
128.201712
305.426006
5.13797
315.701946
295.150065
4.63477
303.894657
313.164197
294.625117
317.778659
290.095117
303.936888
312.878195
307.977732
305.522572
315.333356
320.233819
311.245343
307.203546
303.936888
300.67023
296.019395
290.095117
317.778659
1
-0.015288
0
23,384,900
MSFT
2023-05-25T00:00:00
320.929718
321.894694
315.100348
318.29073
43,301,700
310.690012
306.497099
301.915815
289.897007
277.492373
267.371835
255.011091
311.757651
311.18287
310.037076
304.964766
302.794257
290.941476
282.197273
276.105477
266.286211
312.806476
309.279262
307.394005
297.839945
288.986359
281.731703
263.410439
314.592404
314.968314
315.598823
315.054959
314.224369
312.698152
310.330658
294.238117
7.775065
7.655401
46.529666
39.274494
11.628024
312.057192
296.228438
275.519116
264.151123
67.752312
300.745837
321.894694
95.437221
70.565649
69.071768
-4.562779
2,962,908,900
0.171464
154
128.317585
306.497099
5.999876
318.496851
294.497348
5.012241
305.517044
315.541526
295.492562
321.894694
298.014399
309.954546
309.50732
307.360696
305.676867
311.191149
313.337773
316.258944
312.772421
309.954546
307.136672
303.124782
298.014399
321.894694
0
0.038631
43,301,700
0
MSFT
2023-05-26T00:00:00
327.792999
328.29517
318.920945
319.058786
36,630,600
313.111755
307.791977
303.796703
291.025313
278.37737
268.301675
255.240023
314.96472
314.202893
312.768756
307.04006
304.717237
292.386634
283.39716
277.128992
266.898219
315.91611
311.307443
309.384558
299.326062
290.31006
282.928161
264.134637
319.367108
318.740043
318.832025
316.886478
315.87014
314.11336
311.648486
295.615918
8.615561
7.847433
47.554103
42.496464
10.336251
316.357877
299.428677
276.263405
264.151123
74.967543
300.912951
328.29517
98.16607
82.399003
93.140592
-1.83393
2,999,539,500
0.2055
155
128.418986
307.791977
7.549059
322.890096
292.693858
5.361798
307.638563
318.36216
296.914966
328.29517
298.102842
313.199006
319.308253
316.721813
312.513908
323.516158
326.102599
321.169781
316.761701
313.199006
309.636312
304.564
298.102842
328.29517
0
0.084539
36,630,600
0
MSFT
2023-05-30T00:00:00
326.138611
330.599248
325.459173
330.097077
29,503,100
315.319913
309.087651
305.768231
292.057059
279.280948
269.317684
255.471119
317.199499
316.373024
314.825657
308.776292
306.365035
293.710241
284.521935
278.09948
267.487675
318.284629
313.054741
311.103166
300.703054
291.566935
284.073447
264.840095
325.117669
323.229793
322.435907
319.157733
317.636318
315.636627
313.026901
297.026334
9.043912
8.086729
48.65272
42.639858
9.699942
318.290677
300.580715
277.263133
264.151123
74.916817
300.912951
330.599248
84.974088
92.859126
98.240579
-15.025912
2,970,036,400
0.192087
154
128.499905
309.087651
8.362019
325.81169
292.363612
5.467169
309.400473
320.33481
298.466135
330.599248
298.102842
314.351045
325.003038
321.710906
315.628814
331.085131
334.377263
322.930096
318.185621
314.351045
310.516469
305.057073
298.102842
330.599248
1
0.023367
0
29,503,100
MSFT
2023-05-31T00:00:00
323.361816
330.796201
322.318019
327.202095
45,950,600
317.02637
310.251854
307.878251
293.174754
280.154297
270.372474
255.664485
318.431962
317.643713
316.138912
310.102249
307.67248
294.873048
285.544037
278.995764
268.043637
319.746793
314.414185
312.456519
301.930692
292.726957
285.143628
265.515625
328.26311
326.273203
324.904048
321.450378
319.365616
317.176643
314.415967
298.449947
9.05494
8.280371
48.836715
38.436758
12.395881
319.309846
300.679192
278.078637
264.151123
67.66312
300.912951
330.796201
75.1219
86.087352
81.732111
-24.8781
2,924,085,800
0.143245
153
128.624034
310.251854
8.657246
327.566346
292.937362
5.651665
310.730124
322.033454
299.426795
330.796201
298.102842
314.449522
327.399011
324.198774
322.258936
329.338848
332.539085
323.080569
318.307338
314.449522
310.591705
305.099221
298.102842
330.796201
1
-0.029051
0
45,950,600
MSFT
2023-06-01T00:00:00
327.487671
328.423137
319.748034
320.939499
26,773,900
318.855917
311.67197
309.369237
294.344507
280.975241
271.442844
255.870873
320.243104
319.433524
317.884875
311.682742
309.196725
296.152052
286.647817
279.955999
268.63512
321.648848
316.055692
313.964936
303.276296
293.972572
286.274622
266.230283
329.4547
328.477443
327.011029
323.853334
321.109563
318.78622
315.843427
299.896827
9.289518
8.4822
48.364476
34.670809
14.083936
319.309846
309.207661
277.255766
264.151123
73.407802
301.246945
330.796201
88.803338
82.966442
73.845944
-11.196662
2,950,859,700
0.214377
154
128.697818
311.67197
9.049741
329.771452
293.572488
5.846719
312.326081
324.019518
300.632644
330.796201
298.102842
314.449522
325.492012
320.187823
317.01383
328.666005
333.970194
323.080569
318.307338
314.449522
310.591705
305.099221
298.102842
330.796201
0
0.026276
26,773,900
0
MSFT
2023-06-02T00:00:00
330.264496
332.332348
327.458128
329.13211
25,873,800
320.518073
313.181306
310.599503
295.599078
281.822102
272.519518
256.094852
322.247382
321.402792
319.789432
313.371992
310.817323
297.489795
287.795624
280.952207
269.248348
323.723135
317.826409
315.572264
304.684923
295.269658
287.439407
266.970518
330.225301
330.110291
329.376201
326.239552
322.904671
320.480416
317.320571
301.370072
9.588953
8.703551
48.292664
37.219029
13.295704
320.077919
311.213732
281.013985
267.830745
76.508034
302.219691
332.332348
93.132948
85.686062
89.916803
-6.867052
2,976,733,500
0.223215
155
128.770065
313.181306
9.519379
332.220064
294.142549
5.910643
314.034502
325.855788
302.213216
332.332348
298.957643
315.644995
325.219614
322.016091
316.544511
330.691194
333.894717
324.455917
319.58321
315.644995
311.70678
306.09983
298.957643
332.332348
0
0.07345
25,873,800
0