Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
2023-06-05T00:00:00
330.796265
333.376144
329.535865
330.087288
21,307,100
322.251126
314.459807
311.755536
296.758758
282.70448
273.584554
256.325253
323.957159
323.110696
321.482791
314.956017
312.354165
298.795931
288.92722
281.939218
269.860765
325.591897
319.504024
317.125861
306.065205
296.558452
288.593402
267.713816
331.303479
331.23861
331.562679
328.465925
324.700161
322.229315
318.83519
302.862974
9.756699
8.914181
48.319661
36.76393
12.692956
320.599817
315.695272
284.401295
270.596602
76.53148
304.420585
333.376144
91.090211
91.008832
88.52778
-8.909789
2,998,040,600
0.179332
156
128.829678
314.459807
10.094463
334.648733
294.270881
6.02283
315.63086
327.676519
303.585201
333.376144
300.745837
317.060991
330.018324
327.7043
325.144104
332.57852
334.892544
325.675391
320.911367
317.060991
313.210614
307.728723
300.745837
333.376144
0
0.113416
21,307,100
0
MSFT
2023-06-06T00:00:00
328.570862
330.234988
327.084003
330.195592
20,396,200
323.481985
315.725293
312.889365
297.816746
283.651118
274.559515
256.550145
324.879899
324.103453
322.573263
316.19373
313.601603
299.963576
289.970474
282.862617
270.444945
326.74094
320.847934
318.419347
307.312739
297.765462
289.68224
268.432678
331.586144
331.426553
332.441425
330.302811
326.361063
323.941822
320.346095
304.358144
9.59941
9.051226
47.715124
35.107094
15.097486
320.599817
315.739493
286.233727
272.429034
72.107062
305.982105
333.376144
82.458658
88.893939
68.554218
-17.541342
2,977,644,400
0.168085
155
128.886081
315.725293
10.202549
336.130391
295.320195
5.989719
316.863241
328.842679
304.883803
333.376144
300.912951
317.144547
331.236091
329.096038
327.395812
332.936317
335.07637
325.71483
320.975204
317.144547
313.313891
307.860074
300.912951
333.376144
1
0.04702
0
20,396,200
MSFT
2023-06-07T00:00:00
318.428589
329.368464
317.562058
326.571952
40,717,100
324.281555
316.564722
313.623398
298.754226
284.516107
275.406198
256.743971
323.589637
323.07166
321.935621
316.396899
313.972909
300.687694
290.719372
283.566894
270.922394
325.822141
321.10539
318.845441
308.121046
298.680658
290.550935
269.048384
327.891835
328.603303
330.427685
330.981712
327.583724
325.39708
321.73387
305.808758
8.557714
8.952524
45.168872
30.412731
23.862962
324.238246
315.739493
286.233727
272.429034
58.014356
307.823491
333.376144
41.502924
71.683931
28.709923
-58.497076
2,936,927,300
0.125199
154
128.99287
316.564722
9.658833
335.882387
297.247056
6.573498
317.012322
330.159318
303.865326
333.376144
300.912951
317.144547
328.629951
327.024914
325.478965
330.175899
331.780936
325.71483
320.975204
317.144547
313.313891
307.860074
300.912951
333.376144
1
-0.009983
0
40,717,100
MSFT
2023-06-08T00:00:00
320.279816
321.638691
318.399057
318.98002
23,277,700
325.405084
317.235847
314.471177
299.751329
285.476391
276.264337
256.988101
322.927673
322.564052
321.680882
316.749891
314.458056
301.456012
291.497278
284.293882
271.413513
325.094552
321.459209
319.357473
308.965187
299.621809
291.439521
269.680581
323.197734
324.763695
327.428427
330.838106
328.489696
326.637877
323.01221
307.219832
7.791722
8.720363
42.804495
29.256699
22.955896
325.469101
315.739493
286.356554
272.551861
56.030832
307.823491
333.376144
48.747677
57.569753
16.588487
-51.252323
2,960,205,000
0.093929
155
129.054463
317.235847
9.411996
336.059839
298.411856
6.430718
317.323512
330.184948
304.462075
333.376144
300.912951
317.144547
321.78637
314.204277
309.979964
326.010683
333.592777
325.71483
320.975204
317.144547
313.313891
307.860074
300.912951
333.376144
0
0.041328
23,277,700
0
MSFT
2023-06-09T00:00:00
321.786377
324.937362
319.442813
320.01392
22,529,000
325.49075
318.090381
315.339521
300.674807
286.471958
277.126564
257.246166
322.699414
322.422656
321.697112
317.207754
315.021773
302.253282
292.29436
285.036308
271.914735
324.436605
321.892593
319.920181
309.829307
300.577335
292.340948
270.32534
319.869861
321.602549
324.749346
330.208661
329.166474
327.71281
324.186454
308.595816
7.222973
8.420885
41.073338
31.254873
21.465581
325.469101
315.739493
286.356554
272.551861
57.382502
307.823491
333.376144
54.643587
48.298063
23.067164
-45.356413
2,982,734,000
0.056261
156
129.114506
318.090381
8.979437
336.049254
300.131507
6.655789
317.748547
331.060124
304.436969
333.376144
301.246945
317.311544
320.105854
318.573018
316.866221
321.812652
323.345488
325.793653
321.10279
317.311544
313.520299
308.122594
301.246945
333.376144
0
0.084993
22,529,000
0
MSFT
2023-06-12T00:00:00
326.76889
327.015063
320.181322
323.54894
24,260,300
325.388339
319.250047
316.201227
301.628373
287.491252
278.083114
257.532319
323.513309
323.212881
322.477386
318.076948
315.925397
303.214678
293.201584
285.862696
272.460548
324.668994
322.719117
320.799363
310.852604
301.63778
293.323964
271.017108
320.354981
321.137658
323.663587
329.624914
329.775994
328.722739
325.310994
309.954443
7.092524
8.155213
39.743586
31.186769
19.748361
325.469101
316.166893
287.172055
272.551861
58.97391
307.823491
333.376144
74.142593
59.177953
32.484919
-25.857407
3,006,994,300
0.089934
157
129.180793
319.250047
8.4906
336.231247
302.268848
6.82178
318.607627
332.251187
304.964067
333.376144
302.219691
317.797917
322.055518
319.173673
316.560969
324.668222
327.550066
326.023221
321.474379
317.797917
314.121456
308.887172
302.219691
333.376144
0
0.121902
24,260,300
0
MSFT
2023-06-13T00:00:00
329.171478
331.820292
325.3312
329.348715
22,951,300
325.691626
320.505769
317.23764
302.546474
288.615288
279.101716
257.815532
324.644943
324.296262
323.507246
319.085542
316.944327
304.232592
294.14816
286.720295
273.024835
325.356838
323.664016
321.797075
311.932726
302.734628
294.335615
271.729936
323.781818
323.017609
323.939254
329.277141
330.396749
329.702562
326.414237
311.302188
7.101154
7.944401
39.097548
34.428203
18.254967
325.469101
317.060991
288.542701
273.922507
67.00014
307.823491
333.376144
83.545092
70.777091
49.371189
-16.454908
3,029,945,600
0.078494
158
129.244224
320.505769
7.96633
336.43843
304.573109
6.759885
319.613708
333.133478
306.093938
333.376144
304.420585
318.898364
324.655092
322.295121
317.821351
329.128861
331.488832
326.542632
322.31512
318.898364
315.481608
310.617074
304.420585
333.376144
0
0.152849
0
22,951,300
MSFT
2023-06-14T00:00:00
332.174805
333.848787
327.714167
329.220739
26,003,800
326.572925
321.799648
318.459032
303.545668
289.767054
280.069102
258.166342
326.150915
325.728724
324.840717
320.275475
318.115902
305.328365
295.148862
287.620385
273.613392
326.535597
324.775352
322.946088
313.094621
303.880931
295.386567
272.469829
328.481567
326.767881
325.574365
329.411036
331.115756
330.699539
327.527139
312.645278
7.266571
7.808835
38.725828
34.33085
16.949994
325.705423
317.380869
292.806935
273.922507
70.387005
315.100348
333.848787
91.07135
82.919679
56.798171
-8.92865
3,055,949,400
0.100159
159
129.317121
321.799648
7.631609
337.062865
306.53643
6.924468
320.810003
334.658939
306.961066
333.848787
305.982105
319.915446
328.774323
325.728355
322.285231
332.217447
335.263416
327.27225
323.203715
319.915446
316.627178
311.945575
305.982105
333.848787
0
0.178545
26,003,800
0
MSFT
2023-06-15T00:00:00
342.77005
344.483398
332.036952
332.312664
38,899,100
328.101163
323.47854
319.895542
304.757749
291.069784
281.11931
258.584104
329.474742
328.827147
327.599076
322.320436
320.012375
306.796666
296.402051
288.712457
274.301518
329.480529
326.772533
324.816166
314.632832
305.275747
296.62817
273.311657
335.452637
333.008015
329.837493
330.680851
332.22057
331.89184
328.753918
314.019149
8.158567
7.878782
39.35575
41.235728
14.660172
331.022728
322.698175
293.425934
273.922507
69.697962
317.562058
344.483398
93.635724
89.417389
95.493406
-6.364276
3,094,848,500
0.114056
160
129.431762
323.47854
8.369821
340.218181
306.738899
6.895631
322.901436
336.692698
309.110174
344.483398
307.823491
326.153445
331.24592
328.643052
325.1113
334.777672
337.38054
335.83166
330.479314
326.153445
321.827575
315.668711
307.823491
344.483398
0
0.199622
38,899,100
0
MSFT
2023-06-16T00:00:00
337.088409
346.088477
336.714253
345.94078
46,552,000
328.783554
324.650813
321.19125
305.912006
292.338026
282.117994
258.984501
330.997476
330.329195
329.058973
323.662979
321.325916
307.984578
297.472744
289.670397
274.926263
331.114574
328.068711
326.138694
315.900701
306.486764
297.736469
274.092794
340.084321
337.903733
334.217748
332.25157
333.474197
333.141411
330.015513
315.394971
8.311213
7.965268
40.062355
38.854448
13.212434
331.825268
323.500714
295.911773
274.428526
58.566186
317.562058
346.088477
68.450062
84.385712
87.986707
-31.549938
3,048,296,500
0.002569
159
129.565145
324.650813
8.55948
341.769773
307.531854
6.895631
324.252576
338.043838
310.461315
346.088477
307.823491
326.955984
339.763467
335.043535
327.317021
347.489982
352.209913
337.05794
331.471252
326.955984
322.440716
316.012198
307.823491
346.088477
1
0.116645
0
46,552,000
MSFT
2023-06-20T00:00:00
332.873932
336.842225
330.717462
334.114649
26,375,400
328.991321
325.621223
322.363185
306.839307
293.486668
283.088549
259.371157
331.372767
330.791874
329.64589
324.500338
322.214225
308.960631
298.404355
290.525913
275.502857
331.858279
328.851866
327.037362
316.958032
307.553498
298.741537
274.828013
340.727401
339.571885
336.907817
333.551388
334.669724
334.343739
331.258225
316.753558
7.999894
7.972193
39.486505
36.235435
18.66655
331.825268
323.667711
295.933884
274.428526
55.927258
317.562058
346.088477
53.676116
71.920634
45.961437
-46.323884
3,021,921,100
-0.040551
158
129.639107
325.621223
8.321528
342.26428
308.978167
6.98355
325.073658
339.040759
311.106557
346.088477
307.823491
326.955984
339.963713
333.838949
330.589489
343.213173
349.337937
337.05794
331.471252
326.955984
322.440716
316.012198
307.823491
346.088477
1
0.045116
0
26,375,400
MSFT
2023-06-21T00:00:00
328.452728
332.558893
326.985552
331.219701
25,117,800
328.979507
326.230746
323.339012
307.721613
294.5216
283.942464
259.740935
330.788759
330.366575
329.462326
324.859647
322.69411
309.725027
299.195101
291.276939
276.029722
331.760353
329.121533
327.505788
317.805617
308.473657
299.639838
275.515391
337.016128
337.547659
336.958158
334.204061
335.624462
335.393595
332.434231
318.075772
7.312129
7.84018
38.274035
33.957168
21.477709
332.243767
324.154084
295.933884
274.428526
54.354116
317.562058
346.088477
38.177488
53.434555
18.609134
-61.822512
2,996,803,300
-0.075716
157
129.707962
326.230746
8.041687
342.31412
310.147373
6.798565
325.395474
338.992603
311.798345
346.088477
307.823491
326.955984
333.477873
330.113521
327.353109
336.238284
339.602637
337.05794
331.471252
326.955984
322.440716
316.012198
307.823491
346.088477
1
-0.016267
0
25,117,800
MSFT
2023-06-22T00:00:00
334.508484
334.91221
328.236024
329.004079
23,556,800
330.587497
327.434526
324.467462
308.853944
295.616577
284.855368
260.1622
331.532704
331.119649
330.238658
325.736814
323.602908
310.696927
300.124401
292.133009
276.6116
332.765622
329.909889
328.364979
318.856082
309.525944
300.641145
276.259347
333.763845
335.405126
336.621095
334.778063
336.489219
336.391539
333.609657
319.384925
7.173032
7.706751
37.405782
34.0493
19.946432
332.765645
325.254531
295.933884
274.428526
55.812816
317.562058
346.088477
59.406075
50.419893
32.808537
-40.593925
3,020,360,100
0.010023
158
129.774461
327.434526
7.322183
342.078891
312.790161
6.655785
326.26338
339.574949
312.95181
346.088477
307.823491
326.955984
329.332391
326.105889
323.75905
331.67923
334.905732
337.05794
331.471252
326.955984
322.440716
316.012198
307.823491
346.088477
0
0.031333
23,556,800
0
MSFT
2023-06-23T00:00:00
329.890289
332.785276
328.344351
329.240391
23,146,900
331.548544
328.476814
325.295386
309.880942
296.685612
285.775505
260.574105
331.204221
330.896129
330.185063
326.114402
324.086553
311.449608
300.907714
292.880678
277.141736
332.638857
330.143771
328.782119
319.681037
310.427884
301.532925
276.953159
331.094301
332.656928
335.382544
334.913656
337.101744
337.238271
334.716017
320.661245
6.613906
7.488182
36.599547
31.795285
18.626007
333.134899
326.035291
296.28268
274.836259
49.699346
317.562058
346.088477
43.21689
46.933484
12.712128
-56.78311
2,997,213,200
0.012463
157
129.838288
328.476814
5.91512
340.307054
316.646575
6.747921
326.6088
340.104643
313.112957
346.088477
315.100348
330.594413
332.552239
330.192268
325.876053
336.868455
339.228425
338.775279
334.251012
330.594413
326.937813
321.731808
315.100348
346.088477
1
-0.028127
23,146,900
0
MSFT
2023-06-26T00:00:00
323.568634
330.963624
323.460303
328.610234
21,520,600
331.72677
328.60876
325.692413
310.656724
297.676253
286.582441
260.930751
329.677104
329.563857
329.167151
325.882969
324.046713
311.924864
301.504054
293.48836
277.603695
331.187964
329.676325
328.649292
320.217809
311.135332
302.281304
277.57997
327.837417
329.074555
332.529929
334.366199
337.291457
337.826836
335.675348
321.880182
5.596181
7.109782
34.943367
29.25644
22.336291
334.77439
326.955984
297.187761
275.527639
44.68729
317.562058
346.088477
21.056186
41.226384
-17.547814
-78.943814
2,975,692,600
-0.077902
156
129.89572
328.60876
5.765449
340.139657
317.077863
7.009567
326.31926
340.338395
312.300126
346.088477
317.562058
331.825268
330.339972
327.894669
325.899048
332.335593
334.780896
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
1
-0.078824
0
21,520,600
MSFT
2023-06-27T00:00:00
329.447235
331.00303
324.257908
326.778708
24,354,100
331.994604
328.691472
326.331674
311.622785
298.763354
287.399747
261.314688
329.63113
329.542653
329.210241
326.206993
324.462137
312.612016
302.239401
294.200417
278.119551
330.773503
329.75618
328.938125
320.954692
311.97141
303.130112
278.261726
326.380922
327.067496
329.873837
333.772621
337.288393
338.285778
336.551278
323.067809
5.203992
6.728624
33.410895
27.001054
20.582609
334.77439
326.955984
299.904506
277.797336
50.61135
317.562058
346.088477
41.663754
35.312277
-4.170537
-58.336246
3,000,046,700
-0.114648
157
129.962644
328.691472
5.764996
340.221463
317.161481
7.275434
326.617162
341.16803
312.066295
346.088477
317.562058
331.825268
325.99752
321.031416
318.494199
328.534738
333.500841
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
0
-0.021776
24,354,100
0
MSFT
2023-06-28T00:00:00
330.707642
332.805033
328.698869
329.53586
20,259,500
332.148221
328.919923
326.909489
312.561783
299.916126
288.113516
261.675901
329.846432
329.754469
329.44061
326.616143
324.942561
313.321648
302.988565
294.923332
278.642816
330.53951
329.948196
329.274737
321.703118
312.812049
303.987694
278.952203
326.616317
326.98504
328.433793
333.221046
337.197884
338.650693
337.354383
324.22952
4.937962
6.370491
32.243042
27.754366
19.66429
334.77439
326.955984
299.946284
277.797336
59.777344
318.399057
346.088477
44.452302
35.724081
13.94203
-55.547698
3,020,306,200
-0.077897
158
130.018633
328.919923
5.749015
340.417954
317.421893
6.725417
327.006732
340.457565
313.555899
346.088477
317.562058
331.825268
328.236057
325.469085
321.490935
332.214207
334.98118
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
0
0.027109
20,259,500
0
MSFT
2023-06-29T00:00:00
329.919891
330.963659
327.527105
329.585101
16,997,000
331.922729
329.247827
327.688969
313.493477
300.988569
288.880663
262.022473
329.861124
329.784546
329.514346
326.916484
325.325432
313.97256
303.697284
295.616333
279.153036
330.134359
330.043431
329.506307
322.383828
313.601622
304.815543
279.631248
328.053176
327.728364
328.059956
332.564363
337.036209
338.940313
338.074707
325.359836
4.61042
6.018477
30.923624
26.681431
20.222236
334.77439
326.955984
301.694125
279.545176
57.808268
319.442813
346.088477
39.320011
41.812023
2.533618
-60.679989
3,003,309,200
-0.002921
157
130.065398
329.247827
5.60042
340.448666
318.046988
6.739482
327.284176
340.76314
313.805211
346.088477
317.562058
331.825268
330.737181
328.669329
326.631017
332.775493
334.843345
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
1
-0.03123
16,997,000
0
MSFT
2023-06-30T00:00:00
335.325867
337.482337
332.03701
332.578577
26,832,800
331.178311
329.639737
328.740222
314.531718
302.04309
289.717356
262.467714
330.954073
330.792059
330.408426
327.680973
326.094697
314.809944
304.529615
296.402661
279.711969
330.753111
330.622292
330.093761
323.24
314.505235
305.73525
280.360635
331.144971
330.035528
329.160266
332.312063
336.971642
339.271902
338.772793
326.478143
4.732505
5.761283
30.586019
31.676421
18.525064
330.47132
326.955984
301.758113
279.609165
60.315121
320.181322
346.088477
58.456997
47.40977
48.862631
-41.543003
3,030,142,000
-0.032521
158
130.141176
329.639737
5.743197
341.12613
318.153344
6.887189
328.050051
341.82443
314.275672
346.088477
317.562058
331.825268
329.470219
327.976778
326.033665
331.413332
332.906772
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
0
0.019047
26,832,800
0
MSFT
2023-07-03T00:00:00
332.81488
335.680328
331.416639
333.996519
12,508,700
330.750958
329.767256
329.215629
315.565722
303.003214
290.423187
262.899276
331.326234
331.159845
330.77865
328.147692
326.611634
315.51602
305.273964
297.123695
280.240356
331.050669
330.924687
330.407196
323.956987
315.315019
306.588666
281.060607
333.314685
332.258776
330.428212
332.192552
336.893776
339.594811
339.429031
327.571142
4.573917
5.523809
30.141336
30.140547
18.332332
330.47132
330.594413
301.841612
279.609165
54.786415
323.460303
346.088477
41.3404
46.372469
35.525081
-58.6596
3,017,633,300
-0.049581
157
130.17605
329.767256
5.785953
341.339163
318.19535
6.703614
328.503844
341.911073
315.096616
346.088477
317.562058
331.825268
334.948405
332.414472
329.503078
337.859799
340.393732
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
1
-0.038062
0
12,508,700
MSFT
2023-07-05T00:00:00
332.972412
336.418822
329.604794
329.959268
18,172,400
330.760806
329.876064
329.422805
316.609754
303.824477
291.138728
263.36505
331.65547
331.489402
331.116152
328.586303
327.100924
316.200584
306.002871
297.83357
280.765053
331.45457
331.22994
330.696179
324.639602
316.103682
307.431225
281.757852
334.387186
333.704415
331.767587
332.120364
336.826051
339.900261
340.048293
328.638849
4.410109
5.301069
29.339589
27.819066
18.968348
330.47132
331.825268
304.142815
286.643758
53.119982
323.460303
346.088477
42.036575
47.277991
35.291409
-57.963425
3,035,805,700
-0.035793
158
130.226733
329.876064
5.826641
341.529346
318.222781
6.726824
328.929422
342.38307
315.475775
346.088477
317.562058
331.825268
333.303949
330.927571
329.040261
335.191259
337.567637
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
0
0.0133
18,172,400
0
MSFT
2023-07-06T00:00:00
336.044647
337.738313
330.363005
332.135433
28,161,200
331.519998
330.249753
329.819047
317.793639
304.644388
291.915473
263.849312
332.533305
332.317629
331.874382
329.264334
327.788903
316.978783
306.793444
298.590225
281.315099
332.415268
331.817424
331.205552
325.401755
316.951581
308.320452
282.481032
335.362124
334.903081
333.44322
332.396498
336.862847
340.246156
340.661688
329.693322
4.476591
5.136174
28.787337
27.001136
17.405683
330.599308
331.825268
307.893277
291.489767
53.172956
323.460303
346.088477
55.61361
46.330195
55.632812
-44.38639
3,063,966,900
-0.00328
159
130.306413
330.249753
5.97627
342.202292
318.297213
6.815444
329.607063
343.237951
315.976174
346.088477
317.562058
331.825268
332.998676
329.57853
326.184648
336.392558
339.812704
339.356242
335.191385
331.825268
328.45915
323.666712
317.562058
346.088477
0
0.057148
28,161,200
0
MSFT
2023-07-07T00:00:00
332.056671
336.556705
331.840038
334.124523
21,214,800
331.274817
330.931157
330.166841
319.022546
305.50545
292.657433
264.31471
332.437978
332.270182
331.902426
329.518183
328.117193
317.570073
307.458265
299.252927
281.81999
332.512845
331.989511
331.377677
325.961089
317.672957
309.115327
283.159712
334.945484
334.982934
334.314143
332.650811
336.848422
340.546047
341.215561
330.718257
4.159533
4.940845
28.274532
25.551393
16.471138
330.599308
331.825268
309.435696
294.641263
40.148507
323.460303
346.088477
37.989669
45.213284
33.999041
-62.010331
3,042,752,100
0.027997
158
130.365236
330.931157
5.295674
341.522504
320.33981
6.263317
329.840359
342.366993
317.313724
346.088477
318.399057
332.243767
334.715322
331.692331
327.340014
339.067638
342.090629
339.553774
335.511118
332.243767
328.976415
324.324593
318.399057
346.088477
1
-0.005647
0
21,214,800
MSFT
2023-07-10T00:00:00
326.749146
330.09711
322.574076
329.476752
32,791,400
330.960703
331.254623
330.1373
319.753268
306.275438
293.265756
264.763686
331.300212
331.266357
331.109614
329.266452
328.011959
317.930036
307.96592
299.797407
282.267047
331.689996
331.591224
331.114777
326.264093
318.232002
309.79041
283.78095
332.341513
332.945886
333.452717
332.441608
336.631343
340.687582
341.652587
331.696323
3.440331
4.640743
26.559865
22.890427
24.932064
330.156194
331.825268
309.994519
297.805284
40.426656
322.574076
337.738313
27.532341
40.37854
-58.169391
-72.467659
3,009,960,700
0.027179
157
130.453699
331.254623
4.78366
340.821942
321.687304
6.271058
329.545957
342.088073
317.003841
346.088477
319.442813
332.765645
333.484472
330.412238
328.767805
335.128905
338.201138
339.8001
335.909833
332.765645
329.621457
325.144985
319.442813
346.088477
1
-0.059309
0
32,791,400
MSFT
2023-07-11T00:00:00
327.379333
327.763346
321.993087
325.990919
26,698,200
331.341772
331.534271
330.021893
320.310698
307.07335
293.87205
265.232916
330.516036
330.559626
330.535725
329.094896
327.963295
318.300597
308.476799
300.343584
282.715925
331.038838
331.222149
330.902626
326.563155
318.787368
310.465927
284.403992
329.143734
330.219371
331.668037
331.942097
336.264884
340.690729
341.986294
332.634123
2.88792
4.290178
25.064535
21.428047
23.982501
329.8657
331.825268
314.258754
297.805284
44.550738
321.993087
337.738313
34.20876
33.24359
-68.945395
-65.79124
3,036,658,900
0.0792
158
130.525897
331.534271
4.344329
340.222929
322.845613
6.228152
329.339612
341.795916
316.883309
346.088477
320.181322
333.134899
326.473444
322.849778
318.95041
330.372812
333.996478
339.974388
336.191944
333.134899
330.077855
325.725453
320.181322
346.088477
0
-0.004894
26,698,200
0
MSFT
2023-07-12T00:00:00
332.036926
336.418771
330.530354
331.446107
29,995,300
331.600742
331.797673
330.07152
320.913528
307.863012
294.54624
265.715514
330.820214
330.828226
330.766679
329.362353
328.276651
318.839277
309.096803
300.971175
283.206681
331.165229
331.270021
331.057628
327.023007
319.444304
311.221667
285.068708
328.019787
328.999177
330.567849
331.62324
335.910487
340.6483
342.267883
333.552704
2.793754
3.990893
24.269515
28.659263
21.64916
329.8657
331.825268
315.645826
298.573357
53.538036
321.993087
337.738313
63.789744
41.843615
16.276095
-36.210256
3,066,654,200
0.005752
159
130.608865
331.797673
4.197411
340.192495
323.402851
6.453227
329.596499
342.502954
316.690045
346.088477
321.993087
334.040782
325.711922
323.660498
319.941663
329.430758
331.482182
340.401965
336.884038
334.040782
331.197526
327.149501
321.993087
346.088477
0
0.041656
29,995,300
0
MSFT
2023-07-13T00:00:00
337.413361
338.476811
333.82908
334.36082
20,567,200
332.271313
332.209767
330.42522
321.657292
308.686237
295.344643
266.239947
332.138843
332.025523
331.789245
330.094263
328.979475
319.567672
309.841975
301.692802
283.746051
332.222069
331.804849
331.622385
327.670059
320.221945
312.070521
285.78212
330.490374
330.417686
331.269403
331.856763
335.742966
340.65212
342.556881
334.472901
3.117029
3.81612
23.809588
28.888376
20.145392
330.234949
331.825268
318.147544
300.338162
52.906443
321.993087
338.476811
93.548482
63.848996
59.406831
-6.451518
3,087,221,400
0.019396
160
130.667233
332.209767
4.328544
340.866854
323.55268
6.436349
330.340962
343.213659
317.468265
346.088477
321.993087
334.040782
332.995351
329.57193
327.106934
335.460347
338.883768
340.401965
336.884038
334.040782
331.197526
327.149501
321.993087
346.088477
0
0.081248
20,567,200
0
MSFT
2023-07-14T00:00:00
339.953857
346.049082
339.038104
342.267881
28,352,700
333.27471
332.59872
331.28623
322.454814
309.598228
296.208638
266.779379
333.701846
333.467038
333.045339
330.99059
329.823658
320.36713
310.634393
302.450447
284.305333
333.618895
332.542381
332.355357
328.387571
321.044777
312.953871
286.515591
335.267554
333.856686
333.339276
332.689833
335.808363
340.743996
342.876164
335.403854
3.537446
3.760385
24.275212
34.248631
18.308831
334.021084
331.825268
318.169655
300.338162
60.505787
321.993087
346.049082
74.662347
77.333525
121.230298
-25.337653
3,115,574,100
-0.044664
161
130.748629
332.59872
4.661903
341.922527
323.274913
6.612891
331.256476
344.482257
318.030695
346.088477
321.993087
334.040782
336.573084
334.669357
331.925353
339.317088
341.220815
340.401965
336.884038
334.040782
331.197526
327.149501
321.993087
346.088477
0
0.114692
0
28,352,700
MSFT
2023-07-17T00:00:00
340.43634
341.677027
336.960391
340.387088
20,363,900
333.785757
332.482034
332.092491
323.281834
310.531716
297.130416
267.326306
335.048745
334.734184
334.182416
331.849294
330.640019
321.154158
311.418655
303.202643
284.86385
334.92101
333.288821
333.059212
329.092729
321.856306
313.829667
287.248497
339.80308
337.830881
335.879832
333.978076
336.064741
340.916866
343.222284
336.34416
3.865008
3.78131
24.307186
32.505595
19.618929
334.021084
332.243767
319.98887
300.338162
70.053777
321.993087
346.049082
76.668013
81.626281
104.613682
-23.331987
3,135,938,000
-0.083905
162
130.807186
332.482034
4.416676
341.315387
323.648682
6.413842
332.130749
344.958432
319.303066
346.088477
321.993087
334.040782
341.680348
337.311614
334.66937
344.322591
348.691325
340.401965
336.884038
334.040782
331.197526
327.149501
321.993087
346.088477
0
0.142714
20,363,900
0
MSFT
2023-07-18T00:00:00
353.985687
361.164075
336.930904
340.534838
64,738,600
335.902838
333.326898
333.380464
324.359993
311.576693
298.199085
267.918208
338.836134
338.234457
337.229073
333.861694
332.435839
322.441669
312.53884
304.208248
285.55163
338.593724
335.336788
334.743304
330.296802
322.999831
314.955514
288.110779
346.536104
344.206745
340.857723
336.515157
336.861563
341.393455
343.735893
337.341833
5.15846
4.05674
25.965329
43.032323
15.308207
341.578581
340.303444
320.604297
300.338162
74.673203
321.993087
361.164075
81.674223
77.668194
253.712624
-18.325777
3,200,676,600
0.054346
163
131.005145
333.326898
6.478897
346.284692
320.369104
7.613754
334.212172
349.43968
318.984663
361.164075
321.993087
341.578581
339.691253
337.705479
334.974617
342.422115
344.407889
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
0
0.165959
64,738,600
0
MSFT
2023-07-19T00:00:00
349.643188
356.910195
347.043626
356.211074
39,732,900
337.569916
334.165361
334.295436
325.248331
312.517394
299.192298
268.505843
340.997545
340.308772
339.138937
335.296375
333.759481
323.508395
313.51527
305.107949
286.189357
341.09197
336.89072
335.994283
331.2883
324.001581
315.974209
288.923963
351.526072
349.454934
345.940522
339.424757
337.950445
342.047781
344.346416
338.371289
5.766651
4.398722
27.505034
39.250823
13.962986
341.578581
340.672699
320.604297
300.338162
67.928326
321.993087
361.164075
70.588215
76.31015
225.49143
-29.411785
3,160,943,700
0.032027
162
131.124105
334.165361
7.432156
349.029672
319.30105
8.025212
335.681792
351.732216
319.631369
361.164075
321.993087
341.578581
350.693556
340.223036
326.460384
364.456207
374.926727
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
0.085004
0
39,732,900
MSFT
2023-07-20T00:00:00
341.558899
352.488947
340.081866
348.156324
33,778,400
338.121341
334.82067
334.790933
326.014286
313.294627
300.159199
269.075535
341.109815
340.536068
339.511239
335.865695
334.359437
324.216258
314.253261
305.82975
286.740298
341.81724
337.594867
336.553011
331.92793
324.765831
316.813152
289.650859
351.790698
350.771306
348.641265
341.801072
338.989684
342.691055
344.950553
339.394197
5.532537
4.625485
27.759943
35.076606
18.445331
341.578581
341.578581
320.817997
301.969163
59.682139
321.993087
361.164075
49.949753
67.404063
121.795017
-50.050247
3,127,165,300
0.005572
161
131.221398
334.82067
7.479598
349.779866
319.861473
8.665964
336.241517
353.573444
318.909589
361.164075
321.993087
341.578581
351.199003
345.487812
341.332435
355.35438
361.065571
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
0.015362
0
33,778,400
MSFT
2023-07-21T00:00:00
338.506378
344.936393
334.626703
343.804007
69,405,400
338.766312
335.020564
335.044196
326.751614
314.045177
301.086339
269.591653
340.589128
340.167033
339.356645
336.105758
334.678432
324.776655
314.891501
306.476812
287.255383
341.887246
337.945887
336.838814
332.417816
325.429299
317.572502
290.341713
347.665146
348.255408
348.370841
343.385692
339.837353
343.241419
345.511864
340.394385
5.04256
4.7089
27.191536
32.028542
21.440477
341.578581
341.578581
321.265046
301.969163
52.753589
321.993087
361.164075
42.156943
54.231637
52.160987
-57.843057
3,057,759,900
-0.060219
160
131.418128
335.020564
7.524106
350.068776
319.972352
8.862195
336.457218
354.181609
318.732827
361.164075
321.993087
341.578581
344.709904
336.930861
332.302823
349.337942
357.116985
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
-0.044258
0
69,405,400
MSFT
2023-07-24T00:00:00
339.825806
341.608119
337.06869
340.554496
26,678,100
340.073978
335.51734
334.926426
327.410984
314.813975
302.033944
270.07459
340.436463
340.104992
339.428824
336.443944
335.074384
325.366818
315.547666
307.137188
287.778472
342.079882
338.403529
337.20663
332.930529
326.107736
318.33962
291.04056
342.446208
344.576332
346.71613
344.354339
340.520481
343.70774
346.039116
341.375544
4.706463
4.708413
26.663729
30.761042
20.59199
345.847215
341.578581
321.543146
302.205485
56.197717
321.993087
361.164075
45.525322
45.877339
47.435412
-54.474678
3,084,438,000
-0.037972
161
131.49413
335.51734
7.495494
350.508328
320.526352
8.881891
336.778036
354.541818
319.014253
361.164075
321.993087
341.578581
339.356491
333.77659
329.046801
344.08628
349.666182
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
0
0.004987
0
26,678,100
MSFT
2023-07-25T00:00:00
345.605957
346.502027
339.786445
341.795188
41,637,700
341.89664
336.619206
335.267128
328.229189
315.697046
303.070301
270.584865
341.470362
341.105167
340.379152
337.276854
335.884505
326.16051
316.338674
307.898946
288.35387
343.085696
339.364349
338.028133
333.644058
326.918052
319.202432
291.792116
340.671679
342.452667
345.748792
345.213071
341.224978
344.181904
346.581983
342.357798
4.850599
4.73685
26.644061
33.258738
19.370689
347.496578
341.578581
326.860451
307.522791
60.158332
321.993087
361.164075
60.281527
49.321264
87.228059
-39.718473
3,126,075,700
0.048543
162
131.615926
336.619206
7.262712
351.144629
322.093783
8.874859
337.61879
355.368509
319.869071
361.164075
321.993087
341.578581
339.500872
337.393624
334.961442
341.933053
344.040301
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
0
0.047068
41,637,700
0
MSFT
2023-07-26T00:00:00
332.598236
339.392611
328.009584
336.212056
58,383,700
341.952771
336.776756
335.2561
328.809642
316.311571
303.929026
271.041878
339.695937
339.558453
339.182088
336.851525
335.631715
326.412969
316.766557
308.388041
288.794112
341.395077
338.9814
337.822833
333.815393
327.36282
319.787144
292.409165
337.981363
339.098845
342.934947
345.065093
341.566524
344.41985
346.982201
343.285053
3.870595
4.563599
25.041609
28.490585
26.188729
344.58683
341.578581
327.662991
308.32533
47.610597
321.993087
361.164075
27.073989
44.293613
-39.367872
-72.926011
3,067,692,000
0.007611
161
131.776106
336.776756
7.131942
351.040639
322.512873
9.604935
337.140642
356.350513
317.930771
361.164075
321.993087
341.578581
343.96481
341.427592
337.249227
348.143174
350.680392
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
-0.017189
0
58,383,700
MSFT
2023-07-27T00:00:00
325.656128
336.103657
324.011685
335.266696
39,635,300
340.777048
336.524181
335.144236
329.241624
316.862487
304.677259
271.525508
336.887975
337.030757
337.101171
335.833762
334.864362
326.383289
317.000493
308.729983
289.160898
338.432051
337.922292
337.084374
333.691726
327.608729
320.217384
292.95259
332.915204
334.104435
337.763245
343.657182
341.398166
344.327126
347.167963
344.130722
2.504891
4.151857
23.400963
25.757765
26.848055
342.58788
341.578581
327.746489
308.32533
45.737108
321.993087
361.164075
9.351413
32.235643
-87.613431
-90.648587
3,028,056,700
-0.03589
160
131.880949
336.524181
7.440945
351.40607
321.642291
10.131743
336.046879
356.310365
315.783393
361.164075
321.993087
341.578581
333.333477
327.274343
321.95045
338.65737
344.716504
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
-0.072043
0
39,635,300
MSFT
2023-07-28T00:00:00
333.189026
334.803929
328.068664
328.561008
28,484,900
340.100565
336.687637
335.091458
329.77946
317.599782
305.485297
272.071187
336.148185
336.332261
336.499302
335.593331
334.73549
326.650181
317.426507
309.214321
289.598989
337.052411
337.604659
336.933973
333.846526
328.038375
320.781973
293.566157
329.292422
330.718802
333.438915
341.884414
341.069935
344.083808
347.236519
344.926937
2.007263
3.722938
21.877506
23.890765
24.902028
342.58788
341.578581
328.198925
308.32533
54.165611
321.993087
361.164075
28.582222
21.669208
-49.976403
-71.417778
3,056,541,600
-0.02307
161
131.959153
336.687637
7.323207
351.334051
322.041224
10.107829
335.774702
355.990361
315.559044
361.164075
321.993087
341.578581
328.59049
321.077323
316.498518
333.169295
340.682462
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
0
-0.018582
28,484,900
0
MSFT
2023-07-31T00:00:00
330.77655
332.529294
328.25572
331.761239
25,446,000
339.134586
336.460172
335.126908
330.211147
318.296264
306.295936
272.623568
335.073858
335.322131
335.618879
335.155442
334.430956
326.811999
317.777824
309.641296
290.008716
335.357136
337.041698
336.602057
333.885627
328.385132
321.28279
294.15029
327.373047
328.713789
330.529095
339.676144
340.590216
343.703357
347.172058
345.662649
1.402061
3.258763
20.462868
22.925683
23.896096
340.46094
341.578581
329.010088
308.32533
52.14795
324.011685
361.164075
18.208425
18.71402
-62.971876
-81.791575
3,031,095,600
-0.024628
160
132.028126
336.460172
7.437492
351.335156
321.585187
10.048047
335.298688
355.394781
315.202594
361.164075
321.993087
341.578581
332.02054
329.23715
325.285274
335.972416
338.755805
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
1
-0.072781
0
25,446,000
MSFT
2023-08-01T00:00:00
331.190186
333.356513
328.590623
330.0578
18,311,900
336.855035
336.378937
335.43177
330.562092
318.915072
307.115132
273.176356
334.297124
334.570869
334.937542
334.794964
334.181666
326.983693
318.130781
310.068006
290.418482
333.912699
336.539794
336.299233
333.924021
328.724446
321.775745
294.733043
327.837775
328.056437
329.001162
337.299448
340.0159
343.241434
346.993154
346.338901
0.944919
2.795994
19.037429
22.701091
22.932327
338.250316
341.578581
329.585095
308.32533
49.434273
324.011685
361.164075
19.321773
22.037473
-55.494052
-80.678227
3,049,407,500
-0.01554
161
132.077836
336.378937
7.488103
351.355143
321.40273
9.742793
334.907402
354.392989
315.421815
361.164075
321.993087
341.578581
330.520522
328.511749
326.246947
332.785323
334.794096
351.919722
346.200758
341.578581
336.956405
330.375679
321.993087
361.164075
0
-0.018757
18,311,900
0
MSFT
2023-08-02T00:00:00
322.485504
328.52165
321.362945
328.52165
27,761,300
334.139267
335.854591
335.153301
330.742487
319.46629
307.860841
273.644133
331.9348
332.37353
333.021844
333.675922
333.281961
326.807293
318.245379
310.313897
290.737557
331.300057
335.21661
335.303366
333.607292
328.818404
322.080109
295.223681
326.47944
326.35589
326.51137
334.409046
339.115167
342.565108
346.635842
346.92191
-0.1184
2.213115
18.610226
20.835083
27.092836
333.932486
341.26351
330.865187
308.32533
40.451028
321.362945
361.164075
2.820421
13.450206
-114.131227
-97.179579
3,021,646,200
-0.042948
160
132.149856
335.854591
8.082751
352.020094
319.689089
9.984747
333.724364
353.693859
313.754869
361.164075
321.362945
341.26351
331.045774
328.735035
326.279884
333.500924
335.811663
351.771009
345.960043
341.26351
336.566977
329.880387
321.362945
361.164075
1
-0.072472
0
27,761,300
MSFT
2023-08-03T00:00:00
321.658386
324.829085
320.959266
321.008488
18,253,700
332.149216
335.135278
334.791331
330.85041
319.971632
308.634927
274.13553
329.879517
330.425322
331.273619
332.583419
332.38784
326.605375
318.335195
310.538541
291.045227
329.030806
333.864591
334.265296
333.251053
328.876091
322.353328
295.701435
323.644069
324.183101
323.684784
331.225032
337.944577
341.697821
346.126002
347.413337
-1.016116
1.567269
18.2603
20.133265
26.531607
333.730646
341.061671
330.865187
308.32533
38.034567
320.959266
361.164075
1.738898
7.960364
-116.913727
-98.261102
3,003,392,500
-0.083575
159
132.196976
335.135278
8.682815
352.500909
317.769648
9.644326
332.575223
351.863875
313.286572
361.164075
320.959266
341.061671
324.123366
319.725083
316.964661
326.883788
331.282071
351.67574
345.805838
341.061671
336.317503
329.563095
320.959266
361.164075
1
-0.118037
18,253,700
0
MSFT
2023-08-04T00:00:00
322.7612
330.008523
322.22946
326.798429
23,741,500
330.574698
334.670505
334.504983
331.096976
320.497312
309.367672
274.588609
328.455854
329.031845
329.964016
331.69049
331.64733
326.454624
318.451669
310.780574
291.360809
327.323894
332.686107
333.339901
332.933829
328.949501
322.633056
296.185272
321.118195
322.062314
321.646712
328.103304
336.645334
340.70226
345.502565
347.823294
-1.619902
0.929835
17.169939
23.174496
24.605628
333.730646
341.061671
330.865187
308.32533
38.533311
320.959266
361.164075
4.481887
3.013735
-86.039813
-95.518113
3,027,134,000
-0.085085
160
132.258583
334.670505
9.095268
352.86104
316.479969
9.903861
331.640554
351.448277
311.832831
361.164075
320.959266
341.061671
322.482246
320.135406
318.612427
324.005225
326.352065
351.67574
345.805838
341.061671
336.317503
329.563095
320.959266
361.164075
0
-0.056404
0
23,741,500
MSFT
2023-08-07T00:00:00
325.055511
326.0402
322.505172
323.342163
17,741,500
329.097668
334.585823
334.094169
331.417195
321.052535
310.05586
275.048418
327.775785
328.308875
329.208862
331.08731
331.140267
326.399756
318.625454
311.063246
291.696079
326.320406
331.770394
332.613019
332.696909
329.069453
322.943706
296.687431
320.709348
321.36067
321.075498
325.494699
335.330604
339.673945
344.809739
348.166565
-1.891471
0.365574
16.157461
22.432089
23.817374
330.175938
341.061671
330.865187
308.32533
28.022145
320.959266
356.910195
11.393991
5.871592
-86.050608
-88.606009
3,044,875,500
-0.08058
161
132.305149
334.585823
9.180387
352.946598
316.225048
8.425423
331.013407
347.864253
314.162562
361.164075
320.959266
341.061671
324.999728
319.990932
317.220664
327.769995
332.778791
351.67574
345.805838
341.061671
336.317503
329.563095
320.959266
361.164075
0
-0.003426
17,741,500
0
MSFT
2023-08-08T00:00:00
321.057678
323.716349
318.05439
321.953748
22,327,600
326.642841
334.26974
333.623881
331.419755
321.585108
310.658381
275.49811
326.432164
326.990476
327.954834
330.175525
330.364683
326.190263
318.68946
311.261155
291.988234
324.858589
330.481999
331.610212
332.290653
329.069589
323.161564
297.145234
320.785331
320.793462
320.436999
323.155015
333.899888
338.56288
344.02178
348.436417
-2.401599
-0.187861
15.812187
20.997405
26.359979
327.079024
339.609233
328.713652
308.32533
28.169663
318.05439
352.488947
8.721727
8.199202
-108.434464
-91.278273
3,022,547,900
-0.114361
160
132.362506
334.26974
9.543225
353.356191
315.18329
8.220748
330.065243
346.506739
313.623747
361.164075
318.05439
339.609233
324.533628
323.027056
320.9986
326.562084
328.068656
350.99019
344.696176
339.609233
334.52229
327.279863
318.05439
361.164075
1
-0.058113
0
22,327,600
MSFT
2023-08-09T00:00:00
317.296173
322.101428
316.134218
321.471243
22,373,300
325.112634
333.532703
332.996831
331.209818
322.072113
311.117565
275.930607
324.604966
325.227875
326.31504
329.004675
329.359413
325.841475
318.652795
311.38066
292.240055
323.159195
328.865469
330.354234
331.736787
328.956722
323.293006
297.561135
319.63801
319.654761
319.069127
320.918071
332.304352
337.320364
343.129715
348.627263
-3.073966
-0.765082
15.734544
19.833102
26.682628
325.469074
338.649147
330.532866
308.32533
30.161044
316.134218
346.502027
3.826273
7.980664
-112.505374
-96.173727
3,000,174,600
-0.114183
159
132.4188
333.532703
10.266558
354.065818
312.999588
7.760757
328.849141
344.370655
313.327627
361.164075
316.134218
338.649147
320.942806
318.169263
315.280847
323.831222
326.604765
350.537029
343.96267
338.649147
333.335623
325.770607
316.134218
361.164075
1
-0.104579
0
22,373,300
MSFT
2023-08-10T00:00:00
317.985413
323.233819
316.262208
321.028096
20,113,700
324.345563
332.561305
332.274462
331.046754
322.62058
311.551906
276.337376
323.281055
323.911064
325.033559
328.002924
328.48449
325.533394
318.635232
311.511448
292.496227
321.863337
327.384774
329.19951
331.218183
328.849177
323.429003
297.979591
318.026789
318.342949
317.648791
318.912541
330.630633
336.008858
342.163668
348.75049
-3.510737
-1.314213
15.467558
19.598961
24.94248
324.745365
338.649147
331.148294
308.32533
32.54602
316.134218
346.502027
6.095911
6.214637
-96.425789
-93.904089
3,020,288,300
-0.147211
160
132.469567
332.561305
10.786025
354.133355
310.989255
7.522323
327.8145
342.859146
312.769855
361.164075
316.134218
338.649147
318.510606
314.919785
312.543397
320.886994
324.477816
350.537029
343.96267
338.649147
333.335623
325.770607
316.134218
361.164075
0
-0.043785
0
20,113,700
MSFT
2023-08-11T00:00:00
316.094879
317.473437
314.322422
315.356363
24,355,500
322.636148
331.368356
331.63599
330.901415
323.227027
312.038085
276.709625
321.84382
322.489939
323.658377
326.920375
327.531443
325.163257
318.568381
311.602209
292.73104
320.363212
325.816543
327.954926
330.631835
328.677448
323.518962
298.375188
316.152494
316.844065
316.453093
317.080353
328.891696
334.633075
341.116388
348.80615
-3.963739
-1.844118
15.483835
18.901467
25.939446
323.839467
337.743249
331.212288
308.32533
30.01001
314.322422
346.502027
5.508015
5.1434
-105.960845
-94.491985
2,995,932,800
-0.110831
159
132.530378
331.368356
11.235421
353.839199
308.897514
7.45972
326.698346
341.617786
311.778906
361.164075
314.322422
337.743249
319.16048
315.087141
312.188869
322.058751
326.13209
350.109445
343.270564
337.743249
332.215933
324.346536
314.322422
361.164075
1
-0.091588
24,355,500
0
MSFT
2023-08-14T00:00:00
319.078491
319.098174
315.179103
316.469073
18,836,100
321.466342
330.300464
331.329164
330.733232
323.6119
312.53887
277.080127
321.290754
321.869676
322.953779
326.207476
326.881216
324.924638
318.581805
311.750254
292.993204
319.716366
324.64608
326.988965
330.168191
328.568276
323.658376
298.796769
315.917245
316.293359
316.101899
315.701449
327.204311
333.285585
340.041824
348.813976
-4.035476
-2.28239
15.197098
19.789938
24.91769
322.165472
337.743249
331.212288
308.32533
26.549471
314.322422
339.392611
18.971015
10.191647
-83.942181
-81.028985
3,014,768,900
-0.097076
160
132.578145
330.300464
11.342662
352.985788
307.61514
7.259969
325.972645
340.492584
311.452707
361.164075
314.322422
337.743249
315.963579
314.453722
312.812564
317.604737
319.114595
350.109445
343.270564
337.743249
332.215933
324.346536
314.322422
361.164075
0
-0.032001
18,836,100
0
MSFT
2023-08-15T00:00:00
316.931854
320.112409
315.986562
318.054414
16,966,300
320.040509
328.447772
330.911265
330.466579
323.84422
313.032828
277.534405
320.418974
320.97189
322.027329
325.364238
326.11588
324.611196
318.538385
311.85286
293.231399
318.891913
323.372879
325.881479
329.62696
328.392486
323.745366
299.193303
316.100524
316.094864
315.773552
314.593745
325.508127
331.935019
338.933004
348.773964
-4.216933
-2.669298
14.740017
19.994815
23.852481
322.165472
337.743249
330.990731
308.32533
32.859314
314.322422
336.103657
11.980186
12.153072
-76.194382
-88.019814
2,997,802,600
-0.16478
159
132.620654
328.447772
10.243212
348.934195
307.961349
6.297789
325.111618
337.707195
312.51604
356.910195
314.322422
335.616308
317.785256
316.472338
313.866185
320.391409
321.704327
346.85948
340.641665
335.616308
330.590951
323.436205
314.322422
356.910195
1
-0.080894
0
16,966,300
MSFT
2023-08-16T00:00:00
316.16217
320.129018
315.5701
316.556874
20,698,900
319.408176
326.773721
330.276274
330.173897
324.034443
313.466328
278.007166
319.567613
320.097396
321.124997
324.527686
325.35021
324.279861
318.475853
311.938193
293.459566
318.186761
322.202822
324.746934
329.066003
328.190326
323.807333
299.577659
316.183197
316.04047
315.373273
313.748915
323.799552
330.580559
337.801001
348.688444
-4.372444
-3.009927
14.383901
19.026918
23.140051
322.165472
337.743249
330.845484
316.853799
37.990534
314.322422
334.803929
8.982487
13.311229
-69.926498
-91.017513
2,977,103,700
-0.164194
158
132.672271
326.773721
9.288322
345.350366
308.197077
5.759714
324.259289
335.778717
312.739862
352.488947
314.322422
333.405685
317.676942
315.241474
313.551094
319.367322
321.802789
343.481647
337.909335
333.405685
328.902035
322.490058
314.322422
352.488947
1
-0.122293
0
20,698,900
MSFT
2023-08-17T00:00:00
312.688721
317.61271
312.027569
316.300315
21,257,200
318.511209
325.330212
329.287289
329.856254
324.200625
313.8365
278.417994
318.191835
318.750364
319.827108
323.451417
324.37625
323.825307
318.32356
311.953055
293.650901
316.965042
320.861393
323.394045
328.38031
327.891755
323.791935
299.922749
314.980754
315.058614
314.461015
312.886785
322.018143
329.174202
336.618996
348.547523
-4.721538
-3.35225
14.618206
17.884698
25.558597
319.033885
336.595822
330.845484
318.091797
21.099897
312.027569
333.356513
3.099785
8.020819
-80.643344
-96.900215
2,955,846,500
-0.150938
157
132.724248
325.330212
9.111292
343.552796
307.107629
5.505238
323.15733
334.167806
312.146855
346.502027
312.027569
329.264798
317.287096
314.445174
312.728178
319.004092
321.846015
338.366055
333.332784
329.264798
325.196812
319.405103
312.027569
346.502027
1
-0.157078
0
21,257,200
MSFT
2023-08-18T00:00:00
312.294037
314.1689
307.429221
310.330337
24,755,000
317.464493
324.019595
328.180896
329.733563
324.363508
314.243895
278.845124
317.012275
317.576486
318.668174
322.437109
323.446849
323.3731
318.164888
311.959807
293.836405
315.834647
319.619853
322.086872
327.691596
327.578423
323.761391
300.259824
313.189359
313.689639
313.432236
312.065765
320.20254
327.732139
335.395377
348.356719
-4.972723
-3.676344
15.47769
16.590416
28.6465
315.572785
334.296648
331.030108
322.051438
22.372708
307.429221
333.356513
18.7633
10.281857
-86.38775
-81.2367
2,931,091,500
-0.109583
156
132.784608
324.019595
9.000799
342.021193
306.017997
5.634264
322.122731
333.39126
310.854202
346.502027
307.429221
326.965624
314.109667
310.606623
308.524526
316.191764
319.694807
337.280845
331.576215
326.965624
322.355033
315.790802
307.429221
346.502027
1
-0.186033
24,755,000
0
MSFT
2023-08-21T00:00:00
317.622589
318.500802
312.84661
313.724823
24,040,000
316.721201
322.909435
327.268346
329.680419
324.610671
314.715874
279.318249
317.134338
317.584869
318.507315
321.999426
322.998829
323.14759
318.150617
312.071941
294.073083
315.863392
319.010614
321.274694
327.216656
327.401031
323.828296
300.64567
313.299783
313.613284
313.435473
311.704421
318.545638
326.366767
334.198031
348.143286
-4.687782
-3.878632
15.373903
20.153203
26.728155
315.33152
334.296648
332.923176
322.09566
32.317583
307.429221
330.008523
45.144743
22.335943
-44.912657
-54.855257
2,955,131,500
-0.089094
157
132.844923
322.909435
8.289847
339.489128
306.329741
5.737184
321.694146
333.168514
310.219778
346.502027
307.429221
326.965624
311.297386
308.425872
304.557707
315.165551
318.037065
337.280845
331.576215
326.965624
322.355033
315.790802
307.429221
346.502027
0
-0.10986
24,040,000
0
MSFT
2023-08-22T00:00:00
318.194885
321.767
317.208112
321.194684
16,084,600
316.434921
321.538881
325.836714
329.608589
324.852233
315.141698
279.83367
317.346447
317.695781
318.459249
321.653558
322.629295
322.953366
318.151782
312.193187
294.313101
316.131334
318.561609
320.576736
326.766242
327.232194
323.897188
301.032502
314.934898
314.730454
314.246642
311.784926
317.075507
325.084819
333.039737
347.91386
-4.365462
-3.975998
14.667595
22.743516
25.383576
315.33152
334.296648
333.132426
322.09566
42.903909
307.429221
330.008523
47.679348
37.195797
-19.481538
-52.320652
2,971,216,100
-0.17473
158
132.885382
321.538881
6.387636
334.314154
308.763608
5.360873
321.360883
332.08263
310.639137
339.392611
307.429221
323.410916
316.323334
314.145866
310.669142
319.800057
321.977525
331.849251
327.182596
323.410916
319.639236
314.269387
307.429221
339.392611
0
-0.044183
0
16,084,600
MSFT
2023-08-23T00:00:00
322.674866
324.845779
319.18168
319.536934
21,166,400
316.972791
321.042712
324.757981
329.526708
325.084881
315.577541
280.400078
318.412131
318.601069
319.107805
321.746404
322.6328
322.942445
318.270811
312.400745
294.595308
317.26587
318.669798
320.333517
326.494332
327.174895
324.046359
301.458783
318.475426
317.418939
316.17507
312.546887
315.9407
323.962101
331.969708
347.688087
-3.705806
-3.92196
13.760406
24.468304
23.524316
316.1375
332.169708
340.941013
329.633459
51.49989
307.429221
330.008523
67.520442
53.448178
5.393449
-32.479558
2,992,382,500
-0.153173
159
132.939883
321.042712
5.845797
332.734306
309.351118
5.559521
321.486024
332.605067
310.366982
336.103657
307.429221
321.766439
319.056666
316.346332
314.497778
320.905219
323.615553
329.33649
325.150022
321.766439
318.382856
313.565551
307.429221
336.103657
0
0.012192
21,166,400
0
MSFT
2023-08-24T00:00:00
315.737823
328.575753
315.727946
328.447467
23,281,400
316.748032
320.546797
323.725138
329.258035
325.251237
315.902255
280.89691
317.87727
318.080479
318.589347
321.20017
322.102417
322.659911
318.204153
312.466826
294.805681
317.04133
318.164571
319.639658
325.953591
326.92892
324.049533
301.810402
319.776952
318.747061
317.209795
313.286469
314.93833
322.861491
330.9068
347.438862
-3.700132
-3.877594
13.508999
25.071755
20.413722
318.002487
329.959084
341.12564
329.633459
41.158749
307.429221
328.575753
39.290615
51.496802
-6.918229
-60.709385
2,969,101,100
-0.146052
158
132.997604
320.546797
5.854522
332.255841
308.837753
5.880784
320.938577
332.700144
309.17701
334.803929
307.429221
321.116575
322.234108
319.622437
316.570009
325.286537
327.898207
328.343498
324.346791
321.116575
317.88636
313.287409
307.429221
334.803929
1
-0.039668
0
23,281,400
MSFT
2023-08-25T00:00:00
318.708008
321.056503
314.583273
317.217971
21,684,100
317.009344
319.822746
322.933203
328.988699
325.47881
316.267184
281.376927
318.043417
318.194575
318.607602
320.97361
321.841309
322.504934
318.217412
312.590414
295.043515
317.39769
317.989448
319.253725
325.539865
326.75673
324.105093
302.186632
319.986343
319.518805
318.109956
314.164699
314.161077
321.844445
329.886067
347.18088
-3.416583
-3.785392
13.061872
23.393355
20.23093
318.002487
326.965624
341.578581
330.060859
42.143252
307.429221
328.575753
53.336343
53.382467
-15.528288
-46.663657
2,990,785,200
-0.169046
159
133.052204
319.822746
5.048727
329.920201
309.725291
6.090655
320.726141
332.907452
308.544831
333.356513
307.429221
320.392867
320.013841
311.451929
307.166034
324.299735
332.861647
327.237672
323.452287
320.392867
317.333447
312.977662
307.429221
333.356513
0
0.01619
21,684,100
0
MSFT
2023-08-28T00:00:00
319.418518
321.836094
317.464696
321.352585
14,808,500
317.043347
319.254845
322.116912
328.521669
325.646293
316.639709
281.855611
318.318437
318.41711
318.732358
320.832238
321.65494
322.383898
318.249021
312.725624
295.286052
317.835721
317.95095
318.983365
325.164563
326.597248
324.167495
302.565155
319.648828
319.700847
318.923254
315.088419
313.608908
320.919684
328.913334
346.919321
-3.098814
-3.648076
12.775968
23.13526
19.291713
318.002487
326.965624
341.578581
330.954956
47.79136
307.429221
328.575753
56.696281
49.774413
-1.37879
-43.303719
3,005,593,700
-0.188022
160
133.089617
319.254845
4.340935
327.936715
310.572974
5.902818
320.601606
332.407241
308.795971
333.356513
307.429221
320.392867
318.115928
315.175353
311.642698
321.648583
324.589157
327.237672
323.452287
320.392867
317.333447
312.977662
307.429221
333.356513
0
0.063867
0
14,808,500
MSFT
2023-08-29T00:00:00
324.066223
324.628691
317.622595
317.622595
19,284,600
317.756784
318.898647
321.255322
328.261225
325.904567
317.086615
282.378838
319.467995
319.444222
319.552953
321.126236
321.840424
322.449872
318.402105
312.95019
295.572422
319.112608
318.409176
319.133312
324.98984
326.555668
324.314555
302.985161
320.858789
320.904016
320.531127
316.355792
313.375594
320.163163
328.041534
346.673435
-2.443779
-3.407217
12.965252
24.375945
17.860563
318.002487
326.965624
343.712898
331.038513
58.909342
307.429221
328.575753
78.67485
62.902491
20.694315
-21.32515
3,024,878,300
-0.152967
161
133.139529
318.898647
3.525771
325.950188
311.847105
5.977024
320.931569
332.885617
308.977522
330.008523
307.429221
318.718872
319.573103
317.310111
315.201705
321.68151
323.944501
324.679808
321.38323
318.718872
316.054515
312.261192
307.429221
330.008523
0
0.104312
19,284,600
0
MSFT
2023-08-30T00:00:00
324.441193
325.447691
322.132147
324.322785
15,222,100
318.584686
318.996431
320.929041
328.09257
326.182775
317.465939
282.813684
320.462634
320.352762
320.30499
321.427596
322.040483
322.527963
318.561028
313.177735
295.859674
320.327955
318.937038
319.378379
324.840035
326.517158
324.46019
303.403692
323.029813
322.467709
322.2252
317.825422
313.416741
319.552929
327.267752
346.442781
-1.872813
-3.100336
13.271702
24.387816
17.2099
318.002487
323.410916
344.537579
331.038513
58.566623
307.429221
328.575753
80.448047
71.939726
36.286111
-19.551953
3,040,100,400
-0.096168
162
133.178986
318.996431
3.655228
326.306887
311.685975
5.715876
321.265819
332.697572
309.834067
330.008523
307.429221
318.718872
322.105836
319.582982
315.09974
326.589078
329.111933
324.679808
321.38323
318.718872
316.054515
312.261192
307.429221
330.008523
0
0.138371
15,222,100
0
MSFT
2023-08-31T00:00:00
323.424805
326.533134
322.457756
324.845761
26,411,000
319.658295
319.084752
320.839788
327.992012
326.441012
317.856812
283.223266
321.055068
320.911315
320.784961
321.60916
322.146969
322.563133
318.689022
313.380647
296.133954
321.207976
319.358788
319.570361
324.656985
326.44458
324.578187
303.807783
324.630143
323.922098
323.508496
319.366571
313.650214
319.037612
326.571494
346.221729
-1.485212
-2.777311
13.733287
24.49116
16.418159
320.711181
321.766439
343.082705
331.038513
59.957597
307.429221
328.575753
75.641642
78.254846
38.485863
-24.358358
3,013,689,400
-0.099622
161
133.247044
319.084752
3.743216
326.571184
311.59832
5.745332
321.471437
332.962102
309.980772
330.008523
307.429221
318.718872
324.00701
322.566329
320.691466
325.881873
327.322554
324.679808
321.38323
318.718872
316.054515
312.261192
307.429221
330.008523
1
0.066799
0
26,411,000
MSFT
2023-09-01T00:00:00
324.312927
327.598869
322.457789
326.927871
14,942,000
320.860184
319.162338
320.484744
327.788101
326.681221
318.321022
283.664459
321.70664
321.52979
321.327725
321.854957
322.313581
322.631752
318.83702
313.597128
296.414341
322.054273
319.856709
319.837525
324.512707
326.388577
324.706031
304.216635
325.472852
324.905778
324.430173
320.909707
314.049892
318.615187
325.949216
346.01182
-1.093763
-2.440602
14.337902
24.269905
15.452393
321.579513
321.116575
342.083231
331.20551
57.540198
307.429221
328.575753
79.841491
78.643727
45.106355
-20.158509
3,028,631,400
-0.061575
162
133.285705
319.162338
3.838303
326.838944
311.485733
5.832619
321.742055
333.407293
310.076817
328.575753
307.429221
318.002487
324.138565
321.743996
320.063187
325.819374
328.213943
323.585171
320.497778
318.002487
315.507196
311.954579
307.429221
328.575753
0
0.105271
0
14,942,000
MSFT
2023-09-05T00:00:00
329.138184
330.421007
324.312878
324.648378
18,553,900
322.011743
319.366472
320.419209
327.773058
326.947168
318.827
284.127725
323.192949
322.913134
322.529334
322.517069
322.838551
322.886906
319.108103
313.904872
296.739952
323.559364
320.80679
320.503175
324.565652
326.453234
324.920233
304.66911
326.945432
326.565481
326.077161
322.714561
314.733814
318.354995
325.440016
345.830363
-0.389687
-2.030419
15.34667
25.805124
14.370793
322.50214
320.392867
342.083231
331.691883
66.3235
307.429221
330.421007
94.420515
83.301216
70.959427
-5.579485
3,047,185,300
-0.054322
163
133.334903
319.366472
4.254245
327.874961
310.857982
5.97421
322.446448
334.394869
310.498028
330.421007
307.429221
318.925114
324.789862
321.980854
319.648781
327.121935
329.930942
324.994945
321.638145
318.925114
316.212083
312.349463
307.429221
330.421007
0
0.137639
18,553,900
0
MSFT
2023-09-06T00:00:00
328.477081
330.03617
325.812782
328.970468
17,535,800
323.039963
319.737442
320.310685
327.871227
327.144956
319.263976
284.58553
324.249775
323.924761
323.444372
323.058888
323.272284
323.106129
319.354655
314.19343
297.055744
324.73488
321.674467
321.123011
324.593261
326.493495
325.111323
305.110397
328.495204
328.058679
327.753506
324.501301
315.609503
318.230189
325.022366
345.670797
0.113643
-1.601606
16.283384
24.526777
13.658885
322.50214
320.392867
341.019761
332.79233
66.516672
307.429221
330.421007
91.54513
88.602379
71.712738
-8.45487
3,029,649,500
-0.046942
162
133.381221
319.737442
4.708693
329.154828
310.320056
5.950244
323.020794
334.921282
311.120306
330.421007
307.429221
318.925114
327.957356
325.493706
321.849228
331.601834
334.065485
324.994945
321.638145
318.925114
316.212083
312.349463
307.429221
330.421007
1
0.064625
0
17,535,800
MSFT
2023-09-07T00:00:00
325.546387
328.674441
324.678021
326.908139
18,381,000
323.327115
320.149953
320.43312
327.79321
327.306031
319.707998
285.028926
324.509098
324.219602
323.767759
323.285024
323.447215
323.201825
319.517595
314.418241
297.339233
325.190593
322.2277
321.525757
324.50209
326.451428
325.235727
305.517968
328.781516
328.473572
328.52488
325.92018
316.54203
318.162284
324.650036
345.517918
0.272907
-1.226704
16.821212
23.348114
14.367018
322.50214
318.925114
339.914449
333.57309
67.499381
307.429221
330.421007
78.798427
88.254691
55.935458
-21.201573
3,011,268,500
-0.039212
161
133.429019
320.149953
4.843035
329.836023
310.463883
5.836764
323.261327
334.934855
311.587799
330.421007
307.429221
318.925114
328.108678
326.181185
323.885289
330.404574
332.332066
324.994945
321.638145
318.925114
316.212083
312.349463
307.429221
330.421007
1
0.001875
0
18,381,000
MSFT
2023-09-08T00:00:00
329.848694
331.71371
325.102317
325.723989
19,530,100
324.738202
320.743117
320.760732
327.776031
327.487184
320.168907
285.496088
325.577017
325.243073
324.703288
323.881722
323.939636
323.462487
319.789466
314.723795
297.66271
326.376335
323.151389
322.250032
324.582697
326.51834
325.436533
305.963936
329.248481
329.041984
329.195134
327.315383
317.611284
318.214995
324.364578
345.384912
0.73778
-0.833807
17.834857
25.132182
13.233977
324.589203
319.571466
337.597998
334.493783
71.595041
312.84661
331.71371
90.114983
86.819514
78.723454
-9.885017
3,030,798,600
0.007695
162
133.480916
320.743117
5.271514
331.286144
310.20009
5.827601
323.888695
335.543896
312.233494
331.71371
307.429221
319.571466
326.299616
323.924792
322.303197
327.921212
330.296036
325.982571
322.437035
319.571466
316.705896
312.626102
307.429221
331.71371
0
0.048214
19,530,100
0
MSFT
2023-09-11T00:00:00
333.470215
333.943877
330.993404
332.779461
16,583,300
326.214423
321.611884
321.189093
327.847038
327.794348
320.670257
285.97729
327.155656
326.738917
326.052046
324.753403
324.672758
323.854947
320.149486
315.095011
298.019004
327.963974
324.363494
323.227685
324.805999
326.675788
325.699926
306.44129
330.757682
330.548284
330.551315
328.872356
318.876374
318.438181
324.1875
345.280913
1.382486
-0.390548
19.118494
26.59784
12.57257
325.783236
320.686549
337.396158
334.493783
70.349778
314.583273
333.943877
97.553475
88.822295
112.368308
-2.446525
3,047,381,900
0.028909
163
133.525773
321.611884
5.863653
333.339189
309.884578
5.676773
324.801221
336.154768
313.447674
333.943877
307.429221
320.686549
328.88824
326.06277
322.276847
332.674164
335.499633
327.686418
323.815279
320.686549
317.55782
313.103358
307.429221
333.943877
0
0.087593
16,583,300
0
MSFT
2023-09-12T00:00:00
327.381775
332.335396
327.095632
331.378225
17,565,500
327.010748
322.027048
321.282144
327.688156
328.038845
321.109937
286.413447
327.20088
326.8558
326.256619
324.992346
324.881144
323.993254
320.33981
315.338313
298.311171
328.17622
324.913007
323.704045
324.787753
326.664931
325.832827
306.853275
330.996893
330.819427
331.115341
330.004178
320.108041
318.708696
324.035306
345.176971
1.386155
-0.035208
19.18853
24.54173
16.327436
328.038012
320.686549
337.396158
334.493783
60.332977
314.583273
333.943877
66.105902
84.591453
71.18836
-33.894098
3,029,816,400
-0.059212
162
133.571819
322.027048
5.967863
333.962774
310.091322
5.806466
325.046988
336.65992
313.434056
333.943877
307.429221
320.686549
332.802499
331.66112
329.852026
334.611593
335.752972
327.686418
323.815279
320.686549
317.55782
313.103358
307.429221
333.943877
1
0.020824
0
17,565,500
MSFT
2023-09-13T00:00:00
331.61499
332.394549
326.789685
326.927818
16,544,400
327.765625
322.761205
321.704436
327.664158
328.181315
321.61494
286.858274
328.083702
327.721108
327.080984
325.594404
325.399132
324.292145
320.636525
315.660624
298.642552
329.013354
325.826145
324.498879
324.941747
326.75904
326.040848
307.303042
331.468923
331.197434
331.629413
331.070457
321.408033
319.096342
323.945268
345.087098
1.710925
0.314019
19.170508
22.867854
15.586124
328.200817
320.686549
335.618804
334.493783
60.111557
314.583273
333.943877
87.971002
83.876793
81.057947
-12.028998
3,046,360,800
-0.004853
163
133.616115
322.761205
6.20645
335.174104
310.348305
5.731749
325.672512
337.136011
314.209013
333.943877
307.429221
320.686549
328.937601
325.539806
323.697837
330.77957
334.177365
327.686418
323.815279
320.686549
317.55782
313.103358
307.429221
333.943877
0
0.063633
16,544,400
0
MSFT
2023-09-14T00:00:00
334.220154
336.351558
332.118322
334.664184
20,267,000
328.743521
323.664104
322.381395
327.689113
328.26701
322.149434
287.316568
329.310992
328.902752
328.179318
326.378563
326.077672
324.681479
320.993989
316.028139
298.996558
330.186905
326.917473
325.461627
325.198845
326.917957
326.290456
307.774304
332.438373
332.226151
332.400823
332.21889
322.807493
319.62473
323.936474
345.018621
2.153696
0.681954
19.841827
26.413934
14.675193
329.404673
321.89039
333.344128
334.493783
73.174999
314.583273
336.351558
90.208673
81.428526
114.46834
-9.791327
3,066,627,800
0.034278
164
133.671065
323.664104
6.502372
336.668848
310.659359
5.152375
326.486573
336.791324
316.181822
336.351558
307.429221
321.89039
330.266408
328.138267
324.661544
333.743131
335.871273
329.525886
325.303225
321.89039
318.477554
313.618601
307.429221
336.351558
0
0.099916
0
20,267,000
MSFT
2023-09-15T00:00:00
325.852295
332.93732
325.289827
332.463688
37,679,800
328.98627
324.322282
322.696071
327.485266
328.263193
322.639453
287.761102
328.619253
328.348124
327.821314
326.330721
326.060335
324.727393
321.121839
316.222677
299.263779
329.661228
327.125873
325.728619
325.126812
326.854412
326.36378
308.157744
331.221977
331.46951
331.943741
332.649939
324.026897
320.119904
323.908384
344.932687
1.808532
0.90727
18.80401
23.61194
21.22977
330.332218
321.89039
332.05911
338.132212
57.890185
317.464696
336.351558
44.409701
74.196458
42.500085
-55.590299
3,028,948,000
-0.006471
163
133.768886
324.322282
5.978035
336.278353
312.366212
5.327882
326.426166
337.08193
315.770401
336.351558
307.429221
321.89039
334.230011
332.108464
329.996775
336.341701
338.463247
329.525886
325.303225
321.89039
318.477554
313.618601
307.429221
336.351558
1
0.030438
0
37,679,800
MSFT
2023-09-18T00:00:00
324.707611
326.029884
322.043311
323.464267
16,834,200
329.025739
324.942961
323.04058
327.338285
328.281137
323.180415
288.20692
327.836925
327.686212
327.342283
326.183165
325.95628
324.726618
321.216201
316.390695
299.516952
328.88329
327.16257
325.883353
325.017885
326.760844
326.404734
308.525371
328.640835
329.20891
330.405965
332.425491
325.040982
320.572261
323.848619
344.822503
1.42618
1.011052
17.719043
22.466214
24.151181
329.197434
321.89039
331.697256
338.649147
55.785813
317.622595
336.351558
37.829197
57.482524
-9.689689
-62.170803
3,012,113,800
-0.020009
162
133.812297
324.942961
5.265409
335.473779
314.412143
5.300395
326.262494
336.863283
315.661704
336.351558
312.84661
324.599084
328.026481
323.115641
320.378987
330.763135
335.673974
330.80439
327.372668
324.599084
321.8255
317.876669
312.84661
336.351558
1
-0.029117
16,834,200
0
MSFT
2023-09-19T00:00:00
324.303009
325.033242
320.217784
321.855831
16,505,900
328.542221
325.276982
323.249561
327.289362
328.238675
323.521315
288.578139
327.130141
327.071084
326.874702
326.012242
325.829105
324.710006
321.297433
316.547375
299.763579
328.024612
327.101623
325.980463
324.898854
326.656156
326.426963
308.884536
325.504308
326.60601
328.251893
331.734639
325.840545
320.978165
323.754044
344.684507
1.078088
1.024459
17.047712
21.132326
24.968069
328.284671
321.89039
330.791358
337.743249
50.28553
320.217784
336.351558
25.320953
35.853284
-29.465159
-74.679047
2,995,607,900
-0.03344
161
133.854753
325.276982
4.980786
335.238555
315.315409
5.143921
326.075876
336.363717
315.788035
336.351558
314.583273
325.467415
324.260269
322.490654
320.273696
326.477226
328.246841
331.214243
328.036073
325.467415
322.898758
319.241686
314.583273
336.351558
1
-0.079892
16,505,900
0
MSFT
2023-09-20T00:00:00
316.527283
325.230631
316.270742
325.151702
21,436,500
327.347241
325.193602
323.233378
327.072321
328.055512
323.69151
288.912685
325.00957
325.15403
325.282792
325.149973
325.11358
324.389114
321.171903
316.546977
299.930382
325.840077
326.268318
325.463365
324.476812
326.347961
326.288467
309.162637
320.929585
322.609495
324.831403
330.085753
326.231901
321.195046
323.546459
344.488448
0.172794
0.854126
17.092809
18.885509
26.997135
326.31115
321.89039
329.95436
337.743249
41.902285
316.270742
336.351558
1.277541
21.475897
-79.436883
-98.722459
2,974,171,400
-0.061111
160
133.907612
325.193602
5.117661
335.428923
314.958281
5.547088
325.166486
336.260662
314.07231
336.351558
314.583273
325.467415
323.184678
321.336115
318.36922
326.151573
328.000136
331.214243
328.036073
325.467415
322.898758
319.241686
314.583273
336.351558
1
-0.122904
0
21,436,500
MSFT
2023-09-21T00:00:00
315.30368
321.046708
310.833598
315.037262
35,560,400
326.322971
324.825043
323.199038
326.737656
327.848944
323.825592
289.239496
323.068392
323.363057
323.747544
324.254856
324.358972
324.032823
321.017476
316.522357
300.08335
323.650339
325.326421
324.853388
324.015297
326.012387
326.122372
309.425234
316.590526
318.227635
320.930086
327.725242
326.2622
321.231848
323.226886
344.233106
-0.63606
0.556089
17.90802
16.705226
30.026448
323.592578
321.89039
329.95436
337.743249
41.725347
310.833598
336.351558
17.517396
14.705297
-113.295728
-82.482604
2,938,611,000
-0.081898
159
133.994644
324.825043
5.555312
335.935667
313.714419
5.985497
324.227171
336.198166
312.256177
336.351558
310.833598
323.592578
319.342885
313.45514
310.382996
322.415028
328.302774
330.329319
326.603697
323.592578
320.581459
316.294442
310.833598
336.351558
1
-0.159066
35,560,400
0
MSFT
2023-09-22T00:00:00
312.817017
317.198293
311.968376
317.070007
21,447,900
324.619803
324.679002
323.20417
326.245729
327.638893
323.951511
289.577494
321.018117
321.445595
322.065924
323.215052
323.47113
323.592987
320.801674
316.448984
300.210054
321.194711
324.182799
324.054771
323.469389
325.61681
325.90438
309.659836
312.717415
314.236741
316.78551
324.879372
325.919983
321.085949
322.782258
343.912439
-1.460895
0.152692
18.665002
15.705335
28.229215
323.592578
321.89039
329.95436
337.743249
38.656285
310.833598
336.351558
7.772636
8.855858
-120.04191
-92.227364
2,917,163,100
-0.060737
158
134.046377
324.679002
5.837974
336.354951
313.003054
5.991843
323.14049
335.124176
311.156804
336.351558
310.833598
323.592578
315.727996
310.409283
305.514886
320.622393
325.941106
330.329319
326.603697
323.592578
320.581459
316.294442
310.833598
336.351558
1
-0.189188
0
21,447,900
MSFT
2023-09-25T00:00:00
313.339996
313.468282
310.833584
312.40255
17,836,000
322.606781
324.410602
323.246008
325.713452
327.571045
324.084133
289.943001
319.482493
319.97185
320.723474
322.31732
322.691812
323.190909
320.605314
316.38742
300.3407
319.143837
323.102894
323.295988
322.963282
325.240523
325.694251
309.896279
310.492943
311.66378
313.425658
321.886752
325.30404
320.801872
322.240787
343.533226
-2.048766
-0.2876
19.525469
15.211377
28.696014
323.592571
321.89039
327.814854
336.595822
32.964549
310.833584
336.351558
9.822146
11.704059
-123.07782
-90.177854
2,934,999,100
-0.036129
159
134.089501
324.410602
6.236718
336.884038
311.937165
5.743741
322.20711
333.694591
310.719628
336.351558
310.833584
323.592571
313.994562
310.790831
308.764645
316.020747
319.224478
330.329316
326.603692
323.592571
320.58145
316.29443
310.833584
336.351558
0
-0.113997
17,836,000
0
MSFT
2023-09-26T00:00:00
308.011475
311.701998
305.91949
310.961918
26,297,600
320.669751
323.84025
322.861564
325.064955
327.407467
324.173394
290.285541
317.188289
317.797236
318.767782
321.016788
321.562555
322.595637
320.273898
316.22156
300.417026
316.490145
321.541072
322.124101
322.269087
324.725798
325.375981
310.076065
308.403595
309.122925
310.21333
318.553408
324.350549
320.324617
321.571654
343.080209
-2.911068
-0.812293
20.946996
13.886647
31.964182
321.135524
321.135524
324.934717
334.296648
29.949825
305.91949
336.351558
6.874278
8.156353
-142.036926
-93.125722
2,908,701,500
-0.048878
158
134.151156
323.84025
7.169162
338.178574
309.501925
5.972106
320.855144
332.799357
308.910932
336.351558
305.91949
321.135524
312.547287
311.626293
309.912589
314.260991
315.181985
329.16959
324.726508
321.135524
317.54454
312.431952
305.91949
336.351558
1
-0.149138
0
26,297,600
MSFT
2023-09-27T00:00:00
308.652832
310.142839
305.593829
308.169293
19,410,100
318.373535
323.06958
322.479882
324.158298
327.232353
324.259145
290.616439
315.481198
316.134617
317.211636
319.892792
320.569499
322.048861
319.96808
316.071684
300.498974
314.305251
320.094651
321.031122
321.625474
324.232255
325.068643
310.258824
307.029282
307.449932
307.691529
315.271954
323.166875
319.723582
320.80764
342.563119
-3.502324
-1.3503
22.30548
13.131648
30.615554
319.265575
320.972693
324.814084
334.296648
32.672084
305.593829
336.351558
9.945478
8.880634
-128.462917
-90.054522
2,928,111,600
-0.071764
159
134.196803
323.06958
7.931512
338.932604
307.206556
6.011577
319.693019
331.716174
307.669865
336.351558
305.593829
320.972693
308.544321
305.386644
302.761813
311.169152
314.326829
329.092734
324.602105
320.972693
317.343281
312.175983
305.593829
336.351558
0
-0.078439
19,410,100
0
MSFT
2023-09-28T00:00:00
309.491547
311.307206
305.356965
306.876574
19,683,600
315.900674
322.322098
321.952549
323.355265
327.001989
324.301798
290.961233
314.283267
314.926786
316.02393
318.947224
319.717349
321.556417
319.692382
315.941384
300.588453
312.690344
318.801505
320.032019
321.050308
323.765391
324.776215
310.446636
306.589312
306.767833
306.152495
312.310449
321.852872
319.051636
319.990559
341.991339
-3.85874
-1.851988
23.235782
13.589546
28.437622
315.693424
320.854261
324.814084
334.296648
27.522332
305.356965
336.351558
13.339688
10.053148
-110.557772
-86.660312
2,947,795,200
-0.066965
160
134.243292
322.322098
8.480864
339.283825
305.360371
5.964352
318.721451
330.650154
306.792747
336.351558
305.356965
320.854261
308.129833
306.116827
303.580823
310.665838
312.678844
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
-0.017598
19,683,600
0
MSFT
2023-09-29T00:00:00
311.573669
315.244467
310.813865
313.547216
24,147,300
314.472812
321.729541
321.785983
322.75556
326.767351
324.384923
291.281694
313.741348
314.317129
315.339274
318.276901
319.090912
321.164937
319.478731
315.854895
300.697758
311.903616
317.777846
319.233644
320.588284
323.359383
324.524173
310.651735
307.607061
307.454684
306.077462
309.910689
320.542628
318.380286
319.17462
341.380272
-3.927914
-2.267173
23.059178
17.372084
26.476514
315.293798
320.854261
324.153604
334.296648
24.971745
305.356965
336.351558
20.057385
14.447517
-73.057672
-79.942615
2,971,942,500
-0.0721
161
134.300966
321.729541
8.807491
339.344524
304.114558
6.082762
318.04071
330.206233
305.875186
336.351558
305.356965
320.854261
308.718572
306.129939
302.768331
312.08018
314.668813
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.034508
0
24,147,300
MSFT
2023-10-02T00:00:00
317.54361
317.632446
311.011176
312.096632
20,570,000
313.756412
321.391075
321.739407
322.336305
326.572268
324.543959
291.610394
314.5018
314.903762
315.678403
318.210238
318.971889
321.022924
319.427807
315.888335
300.865379
312.461942
317.379185
318.907307
320.383894
323.116653
324.388701
310.913048
311.174297
310.16001
307.927641
308.566475
319.426417
317.839497
318.440578
340.760732
-3.461113
-2.505961
22.328586
18.844087
24.391609
315.293798
320.854261
323.980786
334.296648
38.724205
305.356965
336.351558
39.318616
24.238563
-46.861617
-60.681384
2,992,512,500
-0.013899
162
134.35172
321.391075
8.833022
339.057118
303.725032
6.100382
317.993367
330.194131
305.792602
336.351558
305.356965
320.854261
312.544001
309.843534
308.113398
314.274136
316.974603
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.078887
20,570,000
0
MSFT
2023-10-03T00:00:00
309.244934
317.139121
307.093745
316.586501
21,033,500
312.250604
320.396413
321.332463
321.724688
326.125267
324.567836
291.89613
313.450427
313.874884
314.688638
317.395211
318.223662
320.561042
319.159837
315.756782
300.948757
311.641674
316.22241
317.946194
319.870507
322.66067
324.08575
311.088516
312.696533
311.664204
309.178895
307.557932
318.253023
317.27234
317.706786
340.103181
-3.717946
-2.748358
22.29759
16.619735
25.937488
313.201837
320.854261
322.484056
334.296648
26.546688
305.356965
336.351558
12.544025
23.973342
-72.967764
-87.455975
2,971,479,000
-0.06745
161
134.401239
320.396413
9.032535
338.461483
302.331343
6.446454
317.160183
330.05309
304.267275
336.351558
305.356965
320.854261
315.395744
313.159042
308.774474
319.780312
322.017014
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
1
0.016436
0
21,033,500
MSFT
2023-10-04T00:00:00
314.74118
315.806912
309.846794
309.876396
20,720,100
312.071994
319.709618
320.959462
321.107392
325.827304
324.66829
292.24958
313.708578
314.032392
314.696722
317.153935
317.955779
320.332812
319.043556
315.736671
301.085995
312.094506
315.683817
317.439172
319.596644
322.361089
323.891163
311.31583
313.989464
313.177035
310.749043
307.255008
317.20238
316.784972
317.049068
339.436724
-3.438351
-2.886357
22.268809
15.391141
24.020092
311.494705
320.854261
322.484056
334.296648
30.745037
305.356965
332.93732
34.024999
28.629213
-49.911311
-65.975001
2,992,199,100
-0.046573
162
134.451526
319.709618
8.907117
337.523851
301.895384
6.57684
316.929801
330.083482
303.776121
336.351558
305.356965
320.854261
311.159267
305.179412
301.113891
315.224789
321.204643
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.062958
20,720,100
0
MSFT
2023-10-05T00:00:00
315.135925
315.74775
310.734925
314.869507
16,965,600
312.055219
319.189095
320.587251
320.758146
325.590797
324.783894
292.626174
313.994047
314.233035
314.764291
316.97048
317.738867
320.129013
318.940724
315.724775
301.225796
312.651584
315.248227
316.991208
319.362469
322.079737
323.702404
311.543554
314.702798
314.319913
312.385135
307.513704
316.284406
316.373455
316.474389
338.768997
-3.148622
-2.93881
22.242083
14.508778
22.643037
311.494705
320.854261
322.484056
334.296648
37.424635
305.356965
326.029884
47.303241
31.290755
-41.997724
-52.696759
3,009,164,700
0.007694
163
134.492769
319.189095
8.852088
336.89327
301.484919
6.297019
316.758956
329.352993
304.164919
336.351558
305.356965
320.854261
313.464962
311.123012
307.504843
317.083131
319.425081
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.10242
16,965,600
0
MSFT
2023-10-06T00:00:00
322.931488
324.835954
312.116429
312.363123
25,673,600
313.066666
318.843234
320.567518
320.703653
325.517181
324.972639
293.062523
315.781535
315.814572
316.020783
317.51239
318.138299
320.238914
319.045744
315.867483
301.441773
314.629088
315.604645
317.171534
319.447698
322.009755
323.665722
311.8451
317.652063
317.128286
315.440884
308.784673
315.698114
316.167374
316.062565
338.134221
-2.263876
-2.803823
21.105322
22.220972
19.576278
315.096459
320.854261
320.706702
334.296648
48.197176
305.356965
325.230631
88.431209
56.586483
9.905857
-11.568791
3,034,838,300
0.029477
164
134.557838
318.843234
8.543436
335.930107
301.756362
6.920801
317.346816
331.188418
303.505214
336.351558
305.356965
320.854261
313.872867
311.997983
308.860041
317.010809
318.885692
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.135648
25,673,600
0
MSFT
2023-10-09T00:00:00
325.45755
325.931182
318.905361
320.454603
19,891,200
314.278421
318.442601
320.613303
320.549023
325.396501
325.164242
293.504888
317.716738
317.56784
317.472594
318.234677
318.701318
320.443566
319.214476
316.057385
301.680736
316.881976
316.23458
317.54769
319.634125
322.008186
323.675324
312.167438
322.128141
320.783001
319.166999
310.915391
315.451201
316.170288
315.822328
337.542816
-1.343391
-2.511737
20.244942
21.726466
18.116676
315.644073
320.854261
321.23881
334.296648
51.123511
305.356965
325.931182
97.697935
77.810795
43.895578
-2.302065
3,054,729,500
0.042899
165
134.608897
318.442601
7.991463
334.425528
302.459674
7.078684
318.119267
332.276635
303.961899
336.351558
305.356965
320.854261
319.96129
315.086627
307.241766
327.806151
332.680815
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.163379
19,891,200
0
MSFT
2023-10-10T00:00:00
324.046478
326.720625
323.336
326.582463
20,557,100
315.881921
318.275836
320.409635
320.414422
325.318584
325.312784
293.927308
318.982686
318.745775
318.48396
318.763023
319.112485
320.584857
319.341634
316.215585
301.90328
318.657986
316.768283
317.81178
319.77128
321.972659
323.653191
312.471335
325.639952
324.146966
322.407406
313.517541
315.428918
316.311677
315.720343
336.988666
-0.719468
-2.153283
19.589852
21.785974
17.441995
316.038795
320.854261
321.348044
334.296648
58.351643
305.356965
326.720625
87.48273
91.203958
56.582361
-12.51727
3,034,172,400
0.05108
164
134.661246
318.275836
7.828237
333.932311
302.619362
6.680451
318.683763
332.044665
305.322862
336.351558
305.356965
320.854261
323.431364
320.931547
316.405544
327.957368
330.457185
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
1
0.086273
0
20,557,100
MSFT
2023-10-11T00:00:00
328.023193
328.417897
324.786578
326.829176
20,063,200
317.818958
318.096246
320.391479
320.351082
325.377978
325.456587
294.400191
320.790788
320.432578
319.951535
319.604856
319.797924
320.876556
319.570096
316.449399
302.16318
320.86549
317.696602
318.397439
320.069663
322.043833
323.706862
312.810597
328.459998
327.110024
325.399851
316.541092
315.697252
316.621237
315.776608
336.485301
0.09479
-1.703668
19.291323
22.62518
16.583021
317.755821
320.854261
321.447503
334.296648
63.313459
305.356965
328.417897
98.288433
94.489699
77.377897
-1.711567
3,054,235,600
0.059168
165
134.713381
318.096246
7.542084
333.180414
303.012079
6.263187
319.573233
332.099607
307.046859
336.351558
305.356965
320.854261
324.701035
322.681444
321.31641
326.066069
328.08566
329.036834
324.511623
320.854261
317.196899
311.989808
305.356965
336.351558
0
0.119916
20,063,200
0
MSFT
2023-10-12T00:00:00
326.779816
329.217147
324.372087
326.197623
19,313,100
319.547784
317.724229
320.440817
320.436968
325.342413
325.589728
294.864211
321.988593
321.586621
321.002039
320.257125
320.334992
321.108056
319.759825
316.653961
302.408122
322.494737
318.523609
318.888849
320.321771
322.080723
323.733065
313.132783
329.496315
328.89115
327.789112
319.579625
316.173461
317.03298
315.951599
336.024216
0.632475
-1.23644
19.159942
22.284906
15.662354
318.155446
320.854261
321.447503
334.296648
65.005342
305.356965
329.217147
89.784944
91.852036
78.762005
-10.215056
3,034,922,500
0.05935
164
134.763219
317.724229
6.857319
331.438867
304.009592
6.235697
320.259574
332.730969
307.788179
332.93732
305.356965
319.147143
327.075889
325.733882
323.444571
329.365201
330.707208
326.428356
322.401624
319.147143
315.892661
311.259161
305.356965
332.93732
1
0.04808
19,313,100
0
MSFT
2023-10-13T00:00:00
323.395203
329.414495
322.043298
327.983692
21,072,400
320.729938
317.601375
320.182677
320.471705
325.244913
325.661057
295.319981
322.269915
321.915454
321.370218
320.542405
320.570393
321.197749
319.855493
316.787451
302.616948
323.194268
319.063702
319.11611
320.43778
322.029481
323.689609
313.416673
328.475326
328.599823
328.743473
322.094341
316.683082
317.46455
316.184203
335.588126
0.776532
-0.833845
18.447333
20.426831
16.99063
318.25412
320.854261
320.713627
334.296648
60.179864
305.356965
329.414495
74.979591
87.684322
62.845959
-25.020409
3,013,850,100
0.105889
163
134.816608
317.601375
6.724763
331.0509
304.15185
6.574019
320.558205
333.706243
307.410168
329.414495
305.356965
317.38573
326.789683
324.362219
321.944623
329.207279
331.634743
323.736918
320.224519
317.38573
314.546941
310.505276
305.356965
329.414495
1
-0.013579
0
21,072,400
MSFT
2023-10-16T00:00:00
328.240295
331.694002
326.227269
326.671299
22,158,000
321.799606
317.778009
319.97348
320.581287
325.222519
325.839131
295.811885
323.463991
323.065425
322.427153
321.242213
321.160386
321.473927
320.076146
317.01424
302.871907
324.559787
320.076932
319.735927
320.74243
322.108307
323.740683
313.744239
327.872999
328.262948
329.357513
324.423617
317.336708
317.969923
316.508601
335.19369
1.267052
-0.413666
18.233765
21.073274
15.430716
320.770398
320.854261
322.080334
334.296648
70.682049
305.356965
331.694002
86.886503
83.883679
86.722257
-13.113497
3,036,008,100
0.077841
164
134.874157
317.778009
6.963402
331.704812
303.851206
6.636754
321.289833
334.563341
308.016325
331.694002
305.356965
318.525483
324.950999
320.487502
317.579801
327.858699
332.322196
325.478461
321.633254
318.525483
315.417713
310.993091
305.356965
331.694002
0
0.03377
22,158,000
0
MSFT
2023-10-17T00:00:00
327.667908
329.049384
323.079418
325.230577
18,338,500
323.641904
317.946254
319.984926
320.633535
325.120413
326.025365
296.269172
324.304775
323.90224
323.233423
321.826367
321.660964
321.716828
320.275929
317.225204
303.118633
325.626751
321.018827
320.327806
321.020337
322.172659
323.776896
314.061214
327.630068
328.053251
329.519558
326.43591
318.070029
318.510513
316.902652
334.832732
1.591262
-0.01268
17.267108
19.673933
17.907398
321.214463
320.854261
323.234892
334.296648
69.468566
305.356965
331.694002
84.713184
82.193093
66.245385
-15.286816
3,017,669,600
0.073696
163
134.92162
317.946254
7.167025
332.280303
303.612205
6.738251
321.897269
335.37377
308.420767
331.694002
305.356965
318.525483
328.720522
325.747043
323.25379
331.213775
334.187255
325.478461
321.633254
318.525483
315.417713
310.993091
305.356965
331.694002
1
-0.025915
18,338,500
0
MSFT
2023-10-18T00:00:00
325.743683
331.151211
323.957626
328.092208
23,153,600
324.742154
318.407074
319.750073
320.727255
325.02613
326.073505
296.72267
324.592556
324.237048
323.619617
322.182487
321.97502
321.874744
320.419817
317.393887
303.343758
326.008893
321.76144
320.770787
321.220735
322.189061
323.771318
314.354493
327.310596
327.568813
329.141496
327.927134
318.80546
319.021993
317.323162
334.492001
1.673639
0.324584
16.796893
20.431095
16.486755
321.905216
320.854261
324.362281
334.296648
66.277908
307.093745
331.694002
75.811963
82.47055
65.01806
-24.188037
2,994,516,000
0.093116
162
134.980913
318.407074
7.364559
333.136192
303.677956
6.827061
322.263594
335.917716
308.609472
331.694002
305.356965
318.525483
326.598903
324.148423
320.628938
330.118388
332.568869
325.478461
321.633254
318.525483
315.417713
310.993091
305.356965
331.694002
1
-0.076817
0
23,153,600
MSFT
2023-10-19T00:00:00
326.937744
332.424201
326.533163
327.756753
25,052,100
325.922336
318.988777
319.458777
320.920086
324.945668
326.064952
297.183313
325.061594
324.728084
324.130098
322.614783
322.356768
322.073293
320.591342
317.582874
303.578524
326.408091
322.573884
321.323685
321.464284
322.239367
323.788432
314.65514
327.178735
327.189873
328.603053
329.092223
319.582896
319.520356
317.767887
334.172105
1.81436
0.622539
16.611251
20.329959
15.274823
325.664781
320.854261
324.443683
334.296648
65.667148
307.093745
332.424201
78.340472
79.621873
72.475735
-21.659528
3,019,568,100
0.054852
163
135.045428
318.988777
7.563317
334.115412
303.862142
6.893318
322.708751
336.495387
308.922115
332.424201
305.356965
318.890583
326.95084
322.750469
319.757255
329.944054
334.144425
326.036334
322.084517
318.890583
315.696649
311.149353
305.356965
332.424201
0
-0.019953
0
25,052,100
MSFT
2023-10-20T00:00:00
322.349274
327.529834
321.145409
327.332467
25,027,700
325.864114
319.46539
319.318656
321.007363
324.763063
326.027059
297.672372
324.51913
324.295573
323.856125
322.590646
322.356191
322.084116
320.637603
317.677258
303.765298
325.758443
322.893932
321.546031
321.52033
322.171041
323.714854
314.905548
325.614353
325.976168
327.24022
329.551247
320.267107
319.92294
318.171504
333.851343
1.537903
0.805612
15.65087
18.900069
20.135911
326.784805
319.147143
325.647531
334.296648
55.042531
307.093745
332.424201
60.226031
71.459489
33.509776
-39.773969
2,994,540,400
0.051812
162
135.108296
319.46539
7.453472
334.372335
304.558445
6.876401
322.674515
336.427316
308.921714
332.424201
305.356965
318.890583
328.631703
324.839205
322.740665
330.730243
334.522741
326.036334
322.084517
318.890583
315.696649
311.149353
305.356965
332.424201
1
-0.071235
0
25,027,700
MSFT
2023-10-23T00:00:00
324.964172
328.329073
320.099387
321.165089
24,374,700
325.814777
320.046599
319.328918
321.184749
324.668496
326.043082
298.207778
324.608138
324.417136
324.026594
322.806421
322.556805
322.197059
320.75146
317.821554
303.976232
325.594818
323.417625
321.980301
321.675499
322.176333
323.693807
315.177108
324.458051
324.964236
326.096793
329.586885
320.956571
320.285498
318.560899
333.539619
1.512375
0.946964
14.972201
17.218878
19.475396
326.261794
318.890583
326.111304
334.296648
68.727858
309.846794
332.424201
66.957991
68.508165
36.527007
-33.042009
3,018,915,100
0.02414
163
135.170338
320.046599
7.403736
334.854071
305.239127
6.717816
322.892578
336.32821
309.456945
332.424201
305.356965
318.890583
323.674839
319.819844
317.290414
326.204269
330.059264
326.036334
322.084517
318.890583
315.696649
311.149353
305.356965
332.424201
0
-0.014725
24,374,700
0
MSFT
2023-10-24T00:00:00
326.158203
327.450874
323.266964
326.918008
31,153,600
326.025949
320.953935
319.403126
321.326343
324.660617
326.029788
298.736316
324.918151
324.733694
324.354534
323.111128
322.833836
322.352398
320.893743
317.986636
304.196948
325.657259
323.999683
322.505631
321.870537
322.215536
323.696086
315.455222
324.271124
324.582725
325.491478
329.378904
321.68747
320.639982
318.946905
333.237826
1.57039
1.07165
14.342009
16.419245
18.570971
326.261794
318.890583
325.543912
334.296648
65.155884
310.734925
332.424201
71.110156
66.09806
41.588849
-28.889844
3,050,068,700
0.067611
164
135.250074
320.953935
6.949188
334.852312
307.055559
6.547954
323.20359
336.299498
310.107681
332.424201
305.356965
318.890583
324.464211
320.599349
316.234526
328.829034
332.693896
326.036334
322.084517
318.890583
315.696649
311.149353
305.356965
332.424201
0
0.033664
0
31,153,600
MSFT
2023-10-25T00:00:00
336.164063
341.620917
333.154386
340.456502
55,053,800
326.840036
322.329497
320.188597
321.710988
324.777747
326.088783
299.304151
327.167333
326.811943
326.171384
324.297759
323.859238
322.894032
321.295593
318.346585
304.515029
327.500552
325.448266
323.794933
322.452408
322.518258
323.896765
315.827637
327.89598
327.315094
327.150303
329.799422
322.726614
321.165614
319.432458
332.98303
2.396136
1.336547
15.351458
28.153508
15.673946
330.860152
323.488941
325.08753
334.296648
72.239558
312.116429
341.620917
81.505
73.191049
126.252492
-18.495
3,105,122,500
0.014832
165
135.398196
322.329497
7.107152
336.543801
308.115193
7.294375
324.43792
339.02667
309.849171
341.620917
305.356965
323.488941
325.625347
323.79982
321.441438
327.98373
329.809257
333.062625
327.768088
323.488941
319.209795
313.117451
305.356965
341.620917
0
0.074869
0
55,053,800