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