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
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.