Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
2023-10-26T00:00:00
323.553131
337.111387
322.615684
336.035808
37,828,500
326.517368
323.032576
320.518575
321.858807
324.664629
326.016352
299.800453
326.444493
326.219432
325.768576
324.230065
323.835691
322.919879
321.355002
318.449685
304.704463
326.902933
325.564803
324.053744
322.524649
322.486031
323.846554
316.06892
329.091842
328.234383
327.627197
329.729251
323.648245
321.609906
319.870216
332.719772
2.009781
1.471194
14.38797
24.322873
23.433356
330.860152
323.488941
324.10077
334.296648
50.59668
318.905361
341.620917
20.460735
57.691964
41.887947
-79.539265
3,067,294,000
-0.068225
164
135.493462
323.032576
6.43395
335.900476
310.164676
7.421245
324.353655
339.196144
309.511165
341.620917
307.093745
324.357331
336.979789
332.33866
328.513257
340.805191
345.44632
333.472505
328.431538
324.357331
320.283125
314.48256
307.093745
341.620917
1
0.009725
0
37,828,500
MSFT
2023-10-27T00:00:00
325.447723
332.266331
324.056369
326.059518
29,856,500
326.72262
323.726279
321.023804
322.113987
324.505087
325.985121
300.272318
326.245139
326.079121
325.719214
324.340762
323.959694
323.01901
321.462706
318.58826
304.910863
326.708452
325.794817
324.432909
322.665391
322.506639
323.835294
316.324117
328.649551
328.205858
327.534807
329.460496
324.51186
322.023176
320.28316
332.456268
1.835313
1.544017
13.493302
22.354004
21.536491
330.860152
323.488941
322.741484
334.296648
49.990452
320.099387
341.620917
24.851095
42.272277
31.950443
-75.148905
3,097,150,500
-0.075219
165
135.56934
323.726279
5.855364
335.437006
312.015551
7.541772
324.457852
339.541396
309.374308
341.620917
307.093745
324.357331
327.760068
318.408748
313.264365
332.904451
342.255771
333.472505
328.431538
324.357331
320.283125
314.48256
307.093745
341.620917
0
0.053978
0
29,856,500
MSFT
2023-10-30T00:00:00
332.848541
334.960251
327.441012
329.000131
22,828,100
327.183444
324.491525
321.804146
322.525077
324.41035
326.12932
300.767759
327.56582
327.309925
326.816034
325.114196
324.643451
323.404482
321.762333
318.870642
305.18885
327.822256
326.663604
325.342504
323.086354
322.726204
323.971204
316.648259
329.114072
328.994675
328.309642
329.597095
325.515046
322.544232
320.746115
332.222328
2.268085
1.688831
13.068091
22.872427
19.664957
330.860152
323.488941
322.741484
334.296648
57.660619
320.099387
341.620917
59.239068
34.850299
66.161088
-40.760932
3,119,978,600
-0.094899
166
135.629575
324.491525
6.003063
336.497652
312.485398
7.979479
325.256965
341.215923
309.298007
341.620917
307.093745
324.357331
327.256808
322.247285
319.046846
330.457246
335.46677
333.472505
328.431538
324.357331
320.283125
314.48256
307.093745
341.620917
0
0.091545
22,828,100
0
MSFT
2023-10-31T00:00:00
333.637939
334.516182
330.263191
334.368172
20,265,300
327.780447
325.711176
322.829204
322.845384
324.319705
326.262901
301.263619
328.780244
328.460473
327.865558
325.889082
325.335335
323.805794
322.074849
319.163063
305.471926
328.995801
327.534691
326.252796
323.522152
322.969035
324.119889
316.975325
330.781099
330.780486
330.137328
330.073238
326.635301
323.168149
321.259466
332.018151
2.644276
1.87992
12.673253
21.953848
18.875193
330.860152
323.488941
322.74148
334.296648
55.173665
320.099387
341.620917
62.907014
48.999059
67.026531
-37.092986
3,140,243,900
-0.047141
167
135.68323
325.711176
5.161324
336.033824
315.388527
7.97102
326.055153
341.997193
310.113113
341.620917
309.846794
325.733856
331.749935
328.539619
324.230696
336.058857
339.269174
334.122224
329.483202
325.733856
321.984509
316.646456
309.846794
341.620917
0
0.123206
0
20,265,300
MSFT
2023-11-01T00:00:00
341.492676
342.824826
335.157577
335.29574
28,158,800
329.355347
327.04875
324.142798
323.31134
324.153131
326.459964
301.793264
331.32273
330.829964
329.962037
327.30759
326.578207
324.499397
322.585844
319.605234
305.830341
331.488933
329.037691
327.688448
324.253419
323.420955
324.421469
317.375614
335.608725
334.366603
333.46809
331.333056
328.025861
324.017109
321.899161
331.87282
3.535468
2.21103
13.438998
27.805499
17.262449
331.462107
324.090895
321.135524
333.541783
62.08466
320.099387
342.824826
94.138066
72.094716
116.075596
-5.861934
3,168,402,700
-0.036457
168
135.760693
327.04875
5.6152
338.27915
315.818351
8.281151
327.525393
344.087694
310.963092
342.824826
310.734925
326.779875
332.805771
331.09536
328.55278
335.348351
337.058762
335.251609
330.566484
326.779875
322.993267
317.602163
310.734925
342.824826
0
0.149661
28,158,800
0
MSFT
2023-11-02T00:00:00
343.71286
344.216094
340.209797
342.647128
24,348,100
331.032858
328.477597
325.51165
323.7321
324.07406
326.629404
302.356259
333.800756
333.172309
332.077549
328.798979
327.896257
325.252866
323.141818
320.082613
306.207282
334.09939
330.624749
329.193837
325.053478
323.935685
324.76311
317.792725
341.143121
339.154625
337.38656
333.409134
329.653445
325.083747
322.669211
331.790275
4.370513
2.642926
14.31416
28.072522
16.596487
332.157741
324.786529
320.119134
333.378952
67.013703
320.099387
344.216094
97.913339
84.98614
121.880948
-2.086661
3,192,750,800
-0.025417
169
135.828348
328.477597
6.043805
340.565207
316.389987
8.040801
329.067057
345.148658
312.985456
344.216094
312.116429
328.166262
339.825026
336.825227
332.157778
344.492475
347.492275
336.640573
331.954022
328.166262
324.378501
318.985758
312.116429
344.216094
0
0.171531
24,348,100
0
MSFT
2023-11-03T00:00:00
348.133606
349.702602
342.735955
345.005551
23,637,700
333.611292
329.737703
326.974048
324.380015
324.161723
326.819025
302.96037
336.667326
335.892545
334.547711
330.556672
329.452977
326.15015
323.799497
320.638078
306.624459
337.208617
332.49675
330.933987
326.0104
324.568831
325.188936
318.248221
346.669397
344.526902
341.864361
336.254357
331.547821
326.396188
323.597016
331.781779
5.327596
3.17986
15.726495
31.487335
15.478249
336.159143
328.398174
318.273843
333.26052
66.777597
320.099387
349.702602
94.699913
95.583773
132.474694
-5.300087
3,216,388,500
-0.035271
170
135.895383
329.737703
7.319282
344.376268
315.099138
7.945647
330.882919
346.774212
314.991625
349.702602
318.905361
334.303982
342.712917
341.20974
338.70662
345.216037
346.719214
342.434453
337.938056
334.303982
330.669907
325.495971
318.905361
349.702602
0
0.189373
23,637,700
0
MSFT
2023-11-06T00:00:00
351.81427
352.810921
348.676338
348.775022
23,828,300
336.296301
331.055539
328.344874
325.042141
324.339161
327.01542
303.542261
339.696715
338.787404
337.204105
332.489181
331.173076
327.156586
324.536728
321.255428
307.074109
340.51825
334.59928
332.844774
327.086253
325.29653
325.683891
318.734329
351.531467
349.542336
346.833307
339.696924
333.745766
327.964588
324.689574
331.855767
6.310349
3.805958
17.34156
33.111711
14.759231
337.713303
329.952333
318.07403
331.13358
69.350026
320.099387
352.810921
96.953213
96.522155
142.530492
-3.046787
3,240,216,800
-0.044437
171
135.964087
331.055539
8.742477
348.540494
313.570584
7.853315
332.876381
348.58301
317.169752
352.810921
320.099387
336.455154
346.857388
344.012173
339.89074
350.97882
353.824035
345.090999
340.315115
336.455154
332.595193
327.099656
320.099387
352.810921
0
0.203681
23,828,300
0
MSFT
2023-11-07T00:00:00
355.761322
357.665787
352.899686
354.646264
25,833,900
339.256613
332.641281
330.20553
325.768997
324.551635
327.145333
304.132321
342.909636
341.873571
340.059061
334.60483
333.06448
328.278341
325.358428
321.938713
307.558559
344.057344
336.952212
334.953731
328.290927
326.123428
326.253117
319.253922
355.846203
354.197273
351.952981
343.656928
336.232005
329.818516
325.956128
332.02045
7.323263
4.509419
19.272267
36.048192
13.889923
340.140736
332.379766
318.07403
328.922956
73.299671
320.099387
357.665787
94.930403
95.527843
149.755374
-5.069597
3,266,050,700
-0.011159
172
136.039886
332.641281
10.164812
352.970904
312.311658
7.757453
335.055899
350.570804
319.540994
357.665787
320.099387
338.882587
351.10051
349.390099
346.965927
353.524681
355.235092
348.800117
343.315422
338.882587
334.449752
328.138597
320.099387
357.665787
0
0.214895
25,833,900
0
MSFT
2023-11-08T00:00:00
358.396088
359.057209
355.781114
356.896173
26,767,800
341.479816
334.159926
331.951726
326.455594
324.72217
327.358409
304.738202
346.006927
344.877665
342.880142
336.767672
335.013065
329.459429
326.22784
322.660641
308.064405
347.537249
339.405051
337.122236
329.570421
327.014072
326.871944
319.79386
359.454327
358.114314
356.616208
347.873664
338.932047
331.921033
327.388461
332.277552
8.243582
5.256252
21.181559
36.260981
13.410793
341.556789
334.452001
317.028049
325.929496
73.883773
320.099387
359.057209
98.302982
96.728866
144.618073
-1.697018
3,292,818,500
-0.01052
173
136.11931
334.159926
11.605358
357.370641
310.949211
7.515693
337.278774
352.31016
322.247388
359.057209
320.099387
339.578298
355.442265
353.218743
350.676164
357.984844
360.208366
349.863163
344.175321
339.578298
334.981275
328.436361
320.099387
359.057209
0
0.223409
26,767,800
0
MSFT
2023-11-09T00:00:00
355.919312
359.965089
355.593659
357.508002
24,847,300
344.716434
335.616901
333.583062
327.085156
325.033118
327.588863
305.338706
347.989404
346.885237
344.886168
338.50873
336.621238
330.497071
327.009194
323.319229
308.540573
350.162612
341.477373
338.965896
330.725861
327.835049
327.437506
320.303124
360.842965
360.106969
359.701411
351.805755
341.655224
334.143836
328.933383
332.607775
8.673108
5.939623
23.032327
35.533498
12.78106
343.70305
335.350007
316.174483
325.929496
76.33132
320.099387
359.965089
89.851484
94.361623
124.656133
-10.148516
3,267,971,200
-0.049818
172
136.192165
335.616901
12.429912
360.476725
310.757077
7.371908
339.054063
353.797879
324.310248
359.965089
320.099387
340.032238
357.744804
356.432398
354.468709
359.708493
361.020898
350.556783
344.736391
340.032238
335.328085
328.630648
320.099387
359.965089
1
0.129572
0
24,847,300
MSFT
2023-11-10T00:00:00
364.780487
365.204792
356.294231
356.708659
28,042,100
348.64971
337.686165
335.257021
327.91227
325.554776
327.952141
305.947302
351.34762
350.138919
347.946833
340.897071
338.787334
331.841519
328.003176
324.140244
309.100174
353.810621
344.254857
341.365698
332.204109
328.881033
328.173974
320.894585
363.094255
362.522438
362.811918
355.916941
344.557937
336.583984
330.64901
333.036026
9.617667
6.675232
25.17216
37.560291
11.54134
347.733992
338.660611
316.174483
325.929496
78.443585
322.615684
365.204792
99.003723
95.719396
132.848428
-0.996277
3,296,013,300
0.022444
173
136.277642
337.686165
13.671059
365.028283
310.344047
7.447322
341.504199
356.398842
326.609555
365.204792
320.099387
342.65209
357.159353
354.353618
352.787924
358.725047
361.530782
354.559917
347.974528
342.65209
337.329652
329.751944
320.099387
365.204792
0
0.148693
28,042,100
0
MSFT
2023-11-13T00:00:00
361.830048
363.59638
361.060366
363.349687
19,986,500
351.547861
339.365652
336.711921
328.662612
325.936656
328.225356
306.540362
353.444106
352.264579
350.082712
342.800069
340.55985
333.01754
328.893356
324.886577
309.624849
356.207046
346.554275
343.409777
333.534218
329.835645
328.844824
321.450632
364.389423
364.047781
364.992937
359.727039
347.457168
339.105953
332.458363
333.538146
10.01274
7.342733
27.159148
36.051539
11.077739
350.181185
342.055077
317.97536
322.374788
74.859073
322.615684
365.204792
92.076038
93.643748
118.464552
-7.923962
3,276,026,800
0.018791
172
136.337739
339.365652
14.488377
368.342407
310.388898
7.414194
343.439994
358.268382
328.611606
365.204792
320.099387
342.65209
362.09317
358.981548
353.182609
367.892109
371.003732
354.559917
347.974528
342.65209
337.329652
329.751944
320.099387
365.204792
1
0.064298
0
19,986,500
MSFT
2023-11-14T00:00:00
365.372559
367.030361
362.491197
366.102791
27,683,900
354.721323
341.250885
338.364965
329.3873
326.397936
328.580179
307.177842
355.829796
354.647848
352.434996
344.852114
342.46852
334.286364
329.853335
325.688279
310.179553
358.720628
349.031123
345.614441
334.973824
330.873432
329.580412
322.036027
365.9752
365.592224
366.887109
363.278714
350.38629
341.715167
334.366154
334.117398
10.490758
7.972338
29.266488
37.761224
10.446057
353.620079
343.564874
318.249167
320.854261
72.370062
322.615684
367.030361
96.267445
95.782402
116.324673
-3.732555
3,303,710,700
0.014109
173
136.422236
341.250885
15.315607
371.882098
310.619672
6.681165
345.52881
358.89114
332.166479
367.030361
320.099387
343.564874
362.162265
360.728149
359.62625
363.264163
364.698279
355.954651
349.102729
343.564874
338.027019
330.142616
320.099387
367.030361
0
0.091819
0
27,683,900
MSFT
2023-11-15T00:00:00
365.520874
368.942031
362.989579
367.112789
26,860,100
357.124142
343.239745
339.864872
330.128176
326.855679
328.999702
307.791071
357.768012
356.624762
354.448208
346.731092
344.241778
335.511247
330.791955
326.477044
310.730213
360.684182
351.342551
347.703358
336.390826
331.902983
330.311911
322.616555
367.076923
366.634237
368.052398
366.373234
353.277137
344.353897
336.339078
334.76518
10.757553
8.529381
31.361778
37.390455
9.760018
355.838993
344.520709
318.446528
320.854261
89.725498
324.056369
368.942031
92.378063
93.573849
105.596809
-7.621937
3,330,570,800
0.02787
174
136.504212
343.239745
15.771787
374.783319
311.696171
6.070933
347.432816
359.574682
335.29095
368.942031
320.099387
344.520709
364.964706
362.89905
360.425542
367.438214
369.503869
357.415167
350.284141
344.520709
338.757277
330.551713
320.099387
368.942031
0
0.11489
0
26,860,100
MSFT
2023-11-16T00:00:00
371.947876
372.125848
366.025087
366.796331
27,182,300
359.947644
345.490251
341.671594
331.056205
327.515177
329.424708
308.412227
360.603985
359.410782
357.140465
349.023527
346.373016
336.940134
331.875005
327.377456
311.339344
363.379407
354.076658
350.171281
338.030815
333.08962
331.16237
323.254931
369.38673
368.918412
369.864126
369.403354
356.262928
347.08662
338.41947
335.493843
11.356682
9.094841
33.527038
38.177294
9.049794
360.401093
346.112618
319.305041
320.854261
90.537434
327.441012
372.125848
99.601716
96.082408
109.888153
-0.398284
3,357,753,100
0.113042
175
136.589437
345.490251
16.516885
378.52402
312.456482
5.920346
349.767583
361.608275
337.926892
372.125848
320.099387
346.112618
365.817495
362.692959
359.865043
368.64541
371.769946
359.847604
352.25174
346.112618
339.973496
331.23305
320.099387
372.125848
0
0.134041
27,182,300
0
MSFT
2023-11-17T00:00:00
365.698853
370.16811
362.880835
369.41663
40,157,000
361.704169
347.65773
343.36374
331.773209
328.102383
329.77462
308.944068
361.622958
360.554068
358.45714
350.539466
347.859619
338.067927
332.765107
328.136296
311.880234
364.425081
356.001287
352.019532
339.38935
334.094453
331.88067
323.824947
370.047258
369.638026
370.616143
371.609417
359.094096
349.7457
340.507723
336.264496
11.198167
9.515506
34.692197
34.469168
11.539022
362.512767
346.112618
319.504854
320.854261
79.224805
330.263191
372.125848
84.647425
92.209068
79.770464
-15.352575
3,317,596,100
0.121447
174
136.71189
347.65773
16.160813
379.979356
315.336105
5.888525
351.284847
363.061897
339.507797
372.125848
320.099387
346.112618
370.032937
367.940026
363.932176
374.040787
376.133698
359.847604
352.25174
346.112618
339.973496
331.23305
320.099387
372.125848
1
0.049746
0
40,157,000
MSFT
2023-11-20T00:00:00
373.203644
374.617586
366.835923
367.053455
52,465,100
363.843106
350.069704
345.162274
332.567877
328.774949
330.207458
309.544061
363.939095
362.853991
360.725833
352.599845
349.80916
339.445798
333.829279
329.028718
312.490418
366.515895
358.434231
354.314909
341.014073
335.281329
332.74065
324.464346
371.578805
371.158079
371.934315
373.653536
361.953354
352.434397
342.665584
337.096916
11.545032
9.921412
36.13375
35.907709
10.462535
365.105623
347.358487
319.554191
320.854261
81.442186
335.157577
374.617586
96.416771
93.555304
87.494192
-3.583229
3,370,061,200
0.164251
175
136.876915
350.069704
16.195369
382.460441
317.678967
6.221792
353.372352
365.815937
340.928767
374.617586
322.615684
348.616635
366.249266
362.330422
358.96199
369.617697
373.536541
362.345137
354.75286
348.616635
342.480411
333.744091
322.615684
374.617586
0
0.077424
52,465,100
0
MSFT
2023-11-21T00:00:00
368.88269
371.997329
366.954565
371.453514
28,423,100
365.155243
352.205928
346.810865
333.397896
329.359312
330.543026
310.130191
364.927814
363.950118
361.980734
354.080104
351.276354
340.600186
334.751737
329.817906
313.051535
367.432183
360.225944
356.139556
342.438183
336.336796
333.506497
325.05478
371.795034
371.569771
372.378314
375.077231
364.639988
355.03598
344.823897
337.961956
11.340534
10.205236
37.472334
33.546247
9.774469
365.105623
347.358487
320.81233
320.854261
73.061625
340.209797
374.617586
83.332565
88.132254
67.060307
-16.667435
3,341,638,100
0.133712
174
136.964589
352.205928
15.685073
383.576074
320.835782
6.011949
354.849527
366.873425
342.825629
374.617586
322.615684
348.616635
371.552385
368.487183
363.770722
376.268846
379.334047
362.345137
354.75286
348.616635
342.480411
333.744091
322.615684
374.617586
1
0.000702
0
28,423,100
MSFT
2023-11-22T00:00:00
373.609039
375.527267
370.761359
373.75735
23,345,300
366.676538
354.078177
348.72548
334.237776
330.059996
330.950967
310.687077
366.664059
365.706285
363.769704
355.855462
352.994253
341.894651
335.774298
330.685057
313.654097
368.969237
362.264336
358.200954
344.015091
337.501262
334.359289
325.68641
372.625387
372.577592
373.282521
376.293032
367.27332
357.602023
347.018012
338.870277
11.428109
10.449811
38.987808
34.917395
9.089942
365.910749
347.813327
321.034362
320.854261
74.152453
342.735955
375.527267
94.150195
91.299843
74.585694
-5.849805
3,364,983,400
0.177645
175
137.038016
354.078177
15.902754
385.883685
322.272669
6.200398
356.636147
369.036942
344.235352
375.527267
322.615684
349.071476
369.278195
366.559061
364.235431
371.601825
374.320959
363.040134
355.315043
349.071476
342.827909
333.938763
322.615684
375.527267
0
0.035101
0
23,345,300
MSFT
2023-11-24T00:00:00
373.193756
373.727704
370.929481
373.094872
10,176,600
368.403983
356.560208
350.57572
335.017249
330.805297
331.353181
311.245955
367.969999
367.067644
365.219558
357.43167
354.548061
343.122067
336.75902
331.526813
314.246531
370.154185
364.084867
360.083129
345.542776
338.636361
335.19578
326.308367
373.531887
373.2341
373.992202
377.212659
369.783623
360.106261
349.226433
339.811128
11.333358
10.62652
40.395034
33.842516
8.810122
368.293816
347.813327
321.379738
320.854261
71.64646
348.676338
375.527267
91.309384
89.597381
61.298731
-8.690616
3,354,806,800
0.260198
174
137.069954
356.560208
14.717465
385.995138
327.125279
5.902653
358.213062
370.018368
346.407756
375.527267
324.056369
349.791818
373.299222
371.071177
368.533314
375.837085
378.06513
363.380135
355.865384
349.791818
343.718252
335.071141
324.056369
375.527267
1
-0.035663
10,176,600
0
MSFT
2023-11-27T00:00:00
374.360535
376.367779
371.977611
372.551088
22,179,200
369.361987
359.005849
352.656171
335.987413
331.556966
331.73634
311.825906
369.248106
368.393624
366.625862
358.970658
356.072097
344.347105
337.748534
332.375006
314.844681
371.237195
365.780136
361.91273
347.08565
339.782552
336.047411
326.936373
374.46906
374.256741
374.802969
377.989704
372.166992
362.540388
351.443319
340.781504
11.223045
10.745825
41.903345
35.142477
8.374547
369.429488
348.233583
323.259521
320.854261
70.359192
352.899686
376.367779
91.446921
92.302166
56.639891
-8.553079
3,376,986,000
0.30504
175
137.139874
359.005849
13.267914
385.541677
332.47002
5.882143
359.750917
371.515202
347.986631
376.367779
327.441012
351.904396
372.61698
371.506257
369.818757
374.30448
375.415203
364.821062
357.677754
351.904396
346.131037
337.91134
327.441012
376.367779
0
0.004012
22,179,200
0
MSFT
2023-11-28T00:00:00
378.404602
378.701223
373.91555
374.10342
20,453,100
371.019443
361.283652
354.793788
337.061353
332.387762
332.199819
312.428626
371.079405
370.213802
368.437976
360.73738
357.789982
345.682693
338.81843
333.286483
315.477118
372.881307
367.627637
363.893379
348.749069
341.015384
336.971535
327.598848
376.407624
375.840104
376.064604
378.867541
374.491834
364.955675
353.699069
341.790697
11.331323
10.862925
43.471787
35.889424
7.915152
370.791029
349.400305
322.965974
320.854261
70.411035
355.593659
378.701223
98.716348
93.824217
57.036933
-1.283652
3,397,439,100
0.321501
176
137.205415
361.283652
12.42462
386.132892
336.434412
5.806011
361.527458
373.13948
349.915436
378.701223
330.263191
354.482207
374.235308
372.102837
369.84514
376.493006
378.625477
367.269847
360.197895
354.482207
348.766519
340.62893
330.263191
378.701223
0
0.037914
20,453,100
0
MSFT
2023-11-29T00:00:00
374.597809
379.98662
373.203631
379.452703
28,963,400
371.941968
363.331645
356.731372
338.067249
333.12802
332.678306
312.972031
371.783086
371.010894
369.385643
361.997419
359.082892
346.816619
339.759993
334.104529
316.065383
373.531919
368.895652
365.416765
350.221087
342.126175
337.811099
328.217447
377.119274
376.750185
376.878907
379.468525
376.61301
367.255612
355.931941
342.816608
10.983348
10.887009
45.018432
34.580673
7.303611
371.433727
351.301152
322.576189
320.854261
64.302302
355.593659
379.98662
77.908334
89.357201
45.044044
-22.091666
3,368,475,700
0.261972
175
137.296702
363.331645
10.911482
385.154609
341.508681
6.05509
362.772253
374.882433
350.662074
379.98662
335.157577
357.572099
377.007125
375.313027
372.221453
380.0987
381.792797
369.406966
362.861926
357.572099
352.282272
344.750993
335.157577
379.98662
1
-0.03329
0
28,963,400
MSFT
2023-11-30T00:00:00
374.657166
375.823914
371.255773
374.241866
30,554,400
372.855597
364.98987
358.271096
339.229847
333.89769
333.151084
313.511567
372.357902
371.673852
370.196646
363.148305
360.280913
347.908405
340.678339
334.907552
316.648386
374.025591
369.974273
366.795672
351.655986
343.219047
338.642363
328.831229
376.963342
376.794914
377.093993
379.793926
378.494817
369.441372
358.130658
343.854213
10.590287
10.827665
45.818062
32.745724
9.178663
371.433727
351.301152
322.576189
320.854261
67.278562
356.294231
379.98662
77.505626
84.710103
32.551656
-22.494374
3,399,030,100
0.254403
176
137.392951
364.98987
9.890136
384.770142
345.209598
6.06914
363.90415
376.042431
351.765869
379.98662
340.209797
360.098209
375.929353
371.872087
369.146364
378.655076
382.712342
370.59929
364.791874
360.098209
355.404543
348.722037
340.209797
379.98662
0
0.005998
30,554,400
0
MSFT
2023-12-01T00:00:00
370.306519
373.915545
367.142423
372.531265
33,040,500
372.691461
366.319553
360.141232
340.329904
334.619615
333.53378
314.04001
371.947625
371.425246
370.21355
363.799052
361.052114
348.786763
341.458028
335.608521
317.182298
373.562122
370.48062
367.721474
352.874679
344.177174
339.378114
329.396353
374.749359
375.23665
376.122023
379.521491
380.023437
371.423626
360.23513
344.880462
9.814586
10.625049
45.340806
29.931976
13.093369
373.411272
351.301152
327.174547
323.488941
55.558011
361.060366
379.98662
48.85358
68.08918
16.186456
-51.14642
3,365,989,600
0.212867
175
137.495037
366.319553
8.579889
383.479331
349.159774
5.942659
364.513899
376.399217
352.628581
379.98662
342.735955
361.361287
373.912284
372.000654
369.344143
376.568795
378.480425
371.195463
365.756866
361.361287
356.965709
350.707597
342.735955
379.98662
1
-0.060441
0
33,040,500
MSFT
2023-12-04T00:00:00
364.996826
365.372536
358.826843
364.957267
32,063,300
372.621259
367.162714
361.723196
341.3735
335.317056
333.809615
314.577129
370.557465
370.256443
369.410977
363.90794
361.355553
349.422451
342.07747
336.190468
317.658064
372.163098
370.354646
368.094981
353.842009
344.976574
340.001145
329.903386
370.458039
371.780152
373.56861
378.378263
381.04243
373.123045
362.18768
345.872806
8.671431
10.234326
42.987069
26.224801
20.443326
369.406731
352.021495
327.174547
323.488941
53.040795
358.826843
379.98662
29.159019
51.839408
-13.400318
-70.840981
3,333,926,300
0.237464
174
137.591761
367.162714
7.453286
382.069286
352.256141
6.496913
364.559892
377.553718
351.566066
379.98662
348.676338
364.331479
370.454829
366.994113
363.681707
373.767235
377.227951
372.597394
368.026092
364.331479
360.636866
355.376739
348.676338
379.98662
1
-0.116945
32,063,300
0
MSFT
2023-12-05T00:00:00
368.338837
368.892549
361.516288
362.336989
23,065,000
372.134778
367.988942
363.142808
342.473477
336.06432
334.093464
315.151051
370.11374
369.907787
369.246032
364.310749
361.892729
350.16427
342.768559
336.827069
318.162351
371.384475
370.466658
368.603877
354.899473
345.845569
340.684892
330.438328
367.187563
368.664772
371.031803
376.874234
381.695749
374.618565
364.022539
346.844157
7.943576
9.776176
41.305694
27.921661
18.829565
369.406731
353.713816
327.174547
323.488941
52.85928
358.826843
379.98662
44.953185
40.988595
-4.711245
-55.046815
3,356,991,300
0.250946
175
137.662311
367.988942
6.519741
381.028425
354.949459
6.652338
364.919792
378.224467
351.615116
379.98662
352.899686
366.443153
363.065402
360.758267
356.519709
367.30396
369.611095
373.594104
369.639411
366.443153
363.246895
358.69629
352.899686
379.98662
0
-0.06467
23,065,000
0
MSFT
2023-12-06T00:00:00
364.660614
369.980234
363.899267
369.347433
21,182,100
371.71257
368.433907
364.383715
343.606459
336.691494
334.335707
315.733061
369.023114
368.953756
368.540583
364.342555
362.105643
350.732754
343.344666
337.378229
318.62502
370.025537
370.149674
368.720631
355.769557
346.598103
341.290182
330.930961
364.556168
365.866681
368.299084
374.986755
381.915468
375.864698
365.703256
347.779743
6.989375
9.218815
39.894664
27.264448
17.59637
369.406731
355.124906
327.174547
323.488941
49.223606
358.826843
379.98662
27.570098
33.8941
-7.518732
-72.429902
3,335,809,200
0.214596
174
137.726031
368.433907
5.917133
380.268172
356.599641
6.661518
364.895108
378.218143
351.572073
379.98662
355.593659
367.79014
366.249225
363.6059
358.872964
370.982161
373.625485
374.229881
370.668509
367.79014
364.91177
360.813753
355.593659
379.98662
1
-0.119652
0
21,182,100
MSFT
2023-12-07T00:00:00
366.786499
367.280887
362.208461
364.097027
23,118,900
371.030316
368.853427
365.395468
344.769133
337.339382
334.463715
316.3314
368.575791
368.559709
368.270724
364.564732
362.465709
351.362313
343.961556
337.960571
319.104239
369.129887
369.992778
368.905461
356.678578
347.390076
341.932772
331.438955
363.891089
364.507493
366.285677
373.070187
381.824208
376.923242
367.254436
348.689028
6.331716
8.641396
38.220775
25.749532
18.470773
369.406731
357.572099
327.174547
323.488941
44.949715
358.826843
379.98662
37.616919
36.7134
-13.049688
-62.383081
3,358,928,100
0.220906
175
137.796188
368.853427
5.446742
379.74691
357.959944
6.55205
365.075241
378.17934
351.971141
379.98662
355.593659
367.79014
366.180039
362.379843
360.099072
368.46081
372.261006
374.229881
370.668509
367.79014
364.91177
360.813753
355.593659
379.98662
0
-0.066064
23,118,900
0
MSFT
2023-12-08T00:00:00
370.029694
370.257093
364.097037
365.056151
20,154,400
370.71391
369.558946
366.448141
345.979896
337.97078
334.66758
316.929939
368.866572
368.826979
368.541335
365.061547
363.047554
352.094367
344.64756
338.595603
319.61096
368.947956
370.104804
369.26194
357.669189
348.250348
342.637049
331.973267
365.343903
365.068576
365.582984
371.558164
381.588725
377.873627
368.714996
349.587672
6.003017
8.11372
37.105371
27.278211
17.219462
369.406731
360.098209
327.776501
324.090895
54.502473
358.826843
379.98662
52.944087
39.377034
-3.807251
-47.055913
3,379,082,500
0.296678
176
137.85818
369.558946
4.517859
378.594665
360.523227
6.344408
365.547093
378.235909
352.858277
379.98662
356.294231
368.140426
365.425282
363.569678
360.352856
368.642104
370.497708
374.395216
370.936127
368.140426
365.344724
361.364402
356.294231
379.98662
0
-0.019915
20,154,400
0
MSFT
2023-12-11T00:00:00
367.132538
367.429189
361.99092
364.344212
27,708,800
369.99111
369.676549
367.208098
347.091073
338.656043
334.923317
317.541258
368.519765
368.518899
368.324597
365.249818
363.361783
352.684099
345.23927
339.160691
320.083811
368.296797
369.873717
369.314586
358.498704
349.017762
343.279919
332.472795
366.724674
366.129442
365.433568
370.201364
381.163535
378.685215
370.054649
350.463863
5.445966
7.580169
35.604782
24.906895
18.000102
369.406731
361.361287
328.472135
324.786529
43.019533
358.826843
379.98662
39.25228
43.271095
-18.319322
-60.74772
3,351,373,700
0.295589
175
137.94229
369.676549
4.4164
378.509349
360.843749
6.281554
365.698088
378.261195
353.134981
379.98662
358.826843
369.406731
368.127941
365.998789
361.967885
372.158845
374.287997
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
1
-0.080358
27,708,800
0
MSFT
2023-12-12T00:00:00
370.177979
370.217538
366.301963
366.6876
24,838,300
369.168448
370.093945
367.942646
348.14376
339.342309
335.240033
318.163186
368.851408
368.82055
368.609732
365.697833
363.886106
353.370134
345.895551
339.774894
320.582261
368.330773
369.921472
369.543038
359.404073
349.847287
343.978031
332.996543
368.485349
367.661712
366.179039
369.225843
380.690689
379.429054
371.313077
351.331908
5.19041
7.102217
34.633028
26.926307
17.215095
367.325378
364.331479
332.278658
327.529783
51.534306
358.826843
379.98662
53.644873
48.613747
-3.024076
-46.355127
3,376,212,000
0.352167
176
138.018636
370.093945
4.011737
378.117419
362.070471
6.114875
366.124744
378.354494
353.894995
379.98662
358.826843
369.406731
365.517549
363.605909
360.079281
369.044178
370.955817
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
-0.031636
24,838,300
0
MSFT
2023-12-13T00:00:00
370.168121
373.401439
366.608521
371.799596
30,955,500
368.725479
370.333723
368.518918
349.362224
340.018971
335.543456
318.7887
369.11475
369.065563
368.849485
366.104223
364.369338
354.028878
346.534303
340.37674
321.075652
368.512532
369.928537
369.714228
360.267773
350.658493
344.669677
333.514005
369.774714
369.110111
367.349774
368.591007
380.190594
380.114106
372.499761
352.191574
4.930251
6.667824
34.174325
28.428933
15.918109
366.371194
366.443153
333.832818
329.083943
45.411422
358.826843
379.98662
53.598289
48.831814
2.251671
-46.401711
3,345,256,500
0.339134
175
138.11371
370.333723
3.854941
378.043605
362.623842
6.125471
366.509828
378.760769
354.258887
379.98662
358.826843
369.406731
368.89916
367.580782
364.983585
371.496357
372.814735
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
1
-0.089819
0
30,955,500
MSFT
2023-12-14T00:00:00
361.822876
369.565011
360.043091
369.120049
43,277,500
367.44205
370.148824
368.65599
350.303858
340.522393
335.705625
319.387963
367.656376
367.74871
367.768468
365.715009
364.173456
354.334525
346.936634
340.801416
321.481097
367.257513
369.11798
369.199148
360.756426
351.23228
345.190061
333.942206
368.072936
368.171526
367.061494
367.569169
379.424626
380.590215
373.528888
353.011077
4.00452
6.135163
32.372326
25.361812
21.196545
366.114141
367.79014
336.260251
331.511376
37.483716
358.826843
379.98662
14.159096
40.467419
-38.819616
-85.840904
3,301,979,000
0.288271
174
138.241723
370.148824
4.173463
378.495749
361.801898
6.648814
366.063451
379.361079
352.765824
379.98662
358.826843
369.406731
370.05936
366.717282
363.266443
373.5102
376.852278
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
1
-0.139118
0
43,277,500
MSFT
2023-12-15T00:00:00
366.56897
368.220209
362.168904
362.732514
78,502,300
367.068295
369.879878
369.081976
351.332519
341.084096
336.045332
319.987179
367.438894
367.534212
367.58393
365.792642
364.357727
354.814308
347.453275
341.311665
321.929733
367.098772
368.777041
369.038608
361.394274
351.917716
345.801217
334.411669
366.392394
366.910794
366.670857
366.693406
378.585585
380.94963
374.466965
353.813295
3.612202
5.630571
30.699041
23.62732
19.746915
366.722265
367.79014
338.004395
332.207087
42.050018
358.826843
379.98662
36.588887
34.782091
-27.93911
-63.411113
3,380,481,300
0.280575
175
138.478477
369.879878
4.224429
378.328736
361.431021
6.792183
366.111596
379.695962
352.52723
379.98662
358.826843
369.406731
363.810326
358.055641
354.288406
367.577561
373.332246
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
-0.080572
78,502,300
0
MSFT
2023-12-18T00:00:00
368.467438
368.813515
364.541995
365.303372
21,802,900
367.415356
370.018307
369.229454
352.243238
341.684665
336.473445
320.575352
367.644603
367.70389
367.719854
366.035805
364.673858
355.349724
348.006279
341.849403
322.392795
367.353161
368.642523
368.991336
362.066231
352.63833
346.443239
334.89406
365.824845
366.406727
366.645124
366.176045
377.733088
381.229789
375.339639
354.607806
3.415111
5.187479
29.246111
23.170907
18.821342
366.722265
368.140426
339.526528
332.661027
39.396527
358.826843
379.98662
45.560947
32.102977
-17.826596
-54.439053
3,402,284,200
0.335112
176
138.544692
370.018307
4.124388
378.267083
361.769532
6.755458
366.335962
379.846877
352.825047
379.98662
358.826843
369.406731
365.652694
363.08518
359.601389
369.136484
371.703999
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
-0.030112
21,802,900
0
MSFT
2023-12-19T00:00:00
369.070587
369.070587
365.68896
367.320434
20,603,700
367.488531
369.811655
369.519076
353.115499
342.281434
336.832261
321.158779
367.9298
367.95238
367.927659
366.311695
365.012068
355.887797
348.560603
342.388436
322.85725
367.654112
368.552264
368.979115
362.726127
353.359012
347.088726
335.376599
366.756383
366.88435
367.134039
366.020662
376.895789
381.438573
376.15298
355.399174
3.269891
4.803961
27.94295
22.57266
18.098118
366.722265
369.406731
343.197301
335.280879
43.669345
358.826843
375.823914
60.267703
47.472512
-12.363175
-39.732297
3,422,887,900
0.331359
177
138.607394
369.811655
4.059418
377.930491
361.692819
6.512503
366.596402
379.621409
353.571396
379.98662
358.826843
369.406731
367.274316
365.735117
363.002796
370.006637
371.545836
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
0.013181
20,603,700
0
MSFT
2023-12-20T00:00:00
366.460236
371.809519
366.371249
370.79108
26,316,700
367.668494
369.690532
369.562583
353.963774
342.779061
337.189098
321.742517
367.635887
367.681081
367.701902
366.325198
365.123466
356.302403
349.031646
342.865106
323.291111
367.467149
368.233081
368.74382
363.24945
353.995297
347.675419
335.82736
367.513642
367.087813
367.235404
365.986148
376.010818
381.521762
376.881777
356.178358
2.910617
4.425292
27.216867
24.306747
16.968857
366.722265
369.406731
346.118131
335.280879
41.129903
358.826843
373.915545
50.590122
52.13959
-10.515627
-49.409878
3,396,571,200
0.299223
176
138.686525
369.690532
4.124218
377.938967
361.442097
6.574655
366.583434
379.732745
353.434124
379.98662
358.826843
369.406731
367.943378
366.816169
364.56175
370.197796
371.325006
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
1
-0.049869
0
26,316,700
MSFT
2023-12-21T00:00:00
369.347412
370.207642
365.886696
368.378401
17,708,000
367.924585
369.477451
369.715645
354.790258
343.323999
337.57067
322.342901
367.978192
367.98405
367.955057
366.599945
365.448385
356.813972
349.566271
343.389508
323.749382
367.772407
368.200403
368.727268
363.85273
354.694464
348.312217
336.30104
368.371268
367.916119
367.538383
366.270233
375.17719
381.537274
377.558266
356.958768
2.826282
4.10549
26.422362
23.074774
16.677178
366.722265
369.406731
348.592476
336.193663
48.92818
358.826843
373.401439
72.184295
61.01404
-5.982751
-27.815705
3,414,279,200
0.31322
177
138.740415
369.477451
4.01988
377.51721
361.437691
6.346527
366.84667
379.539724
354.153616
379.98662
358.826843
369.406731
368.213668
364.617817
362.775399
370.056086
373.651937
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
-0.003528
17,708,000
0
MSFT
2023-12-22T00:00:00
370.375732
370.969004
368.526726
369.48584
17,107,500
367.959189
369.336549
369.652759
355.662177
343.921723
338.049572
322.955207
368.4577
368.418902
368.327469
366.943199
365.827411
357.345806
350.113889
343.923888
324.213326
368.21807
368.285954
368.778044
364.463925
355.406351
348.961823
336.778979
369.309708
368.973566
368.240969
366.773947
374.433301
381.500855
378.194009
357.744268
2.81003
3.846398
25.826185
23.317176
16.178062
366.722265
369.406731
350.179851
337.149498
56.647096
360.043091
373.401439
77.349697
66.708038
16.891232
-22.650303
3,431,386,700
0.313809
178
138.792685
369.336549
3.931172
377.198893
361.474206
5.700999
367.182771
378.584768
355.780774
379.98662
358.826843
369.406731
368.480584
366.753525
364.159637
371.074471
372.80153
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
0.036112
17,107,500
0
MSFT
2023-12-26T00:00:00
370.454895
372.709304
369.307911
370.791075
12,673,100
368.291425
369.141267
369.843
356.60337
344.463139
338.537538
323.586232
368.857139
368.789082
368.654765
367.262444
366.183372
357.859888
350.649178
344.449255
324.673441
368.671835
368.392463
368.839747
365.044032
356.104593
349.603512
337.251613
370.265414
369.968013
369.290112
367.366729
373.791969
381.415895
378.791944
358.532668
2.771589
3.631436
25.594169
24.513467
15.483065
366.722265
369.406731
353.256856
338.741407
52.844339
360.043091
373.401439
77.942305
75.825432
38.101522
-22.057695
3,444,059,800
0.308321
179
138.831405
369.141267
3.761828
376.664924
361.617611
5.417079
367.494402
378.328561
356.660243
379.98662
358.826843
369.406731
369.957154
368.945304
367.514876
371.387582
372.399432
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
0
0.069823
0
12,673,100
MSFT
2023-12-27T00:00:00
369.87149
370.850369
368.625623
369.495751
14,905,400
368.260776
368.714612
369.709714
357.435994
344.94849
339.00864
324.188156
369.060009
368.985884
368.841954
367.49963
366.467073
358.330931
351.155029
344.952665
325.123173
368.95912
368.462008
368.841939
365.564351
356.773234
350.223986
337.712163
370.831072
370.488081
370.027104
367.945023
373.200454
381.278101
379.343235
359.320132
2.663346
3.437818
25.180183
23.793483
15.929065
366.376197
369.406731
354.312693
338.741407
57.63993
360.043091
373.401439
73.574964
76.288989
32.538194
-26.425036
3,429,154,400
0.282036
178
138.876813
368.714612
3.077583
374.869778
362.559446
5.141635
367.720791
378.004062
357.437521
379.98662
358.826843
369.406731
370.824037
368.938769
367.422644
372.340162
374.225429
374.992913
371.903585
369.406731
366.909878
363.355035
358.826843
379.98662
1
-0.001703
14,905,400
0
MSFT
2023-12-28T00:00:00
371.067932
372.234681
369.960508
371.156918
14,327,000
368.350757
368.538118
369.797124
358.303995
345.530972
339.468765
324.762312
369.461594
369.364438
369.184412
367.824021
366.820985
358.830421
351.679052
345.469799
325.580335
369.469512
368.686134
368.946417
366.098936
357.460587
350.858824
338.178628
371.160642
371.002383
370.631102
368.601482
372.690511
381.097439
379.863048
360.109106
2.643632
3.278981
25.066209
24.924205
15.411268
367.439104
369.406731
356.232055
339.987276
56.4531
360.043091
373.401439
82.531474
78.016248
79.27791
-17.468526
3,443,481,400
0.321016
179
138.920669
368.538118
2.81221
374.162538
362.913698
4.948118
368.039567
377.935803
358.14333
375.823914
358.826843
367.325378
369.782494
368.714619
367.557748
370.939365
372.00724
371.812605
369.331033
367.325378
365.319724
362.464216
358.826843
375.823914
0
0.037151
0
14,327,000
MSFT
2023-12-29T00:00:00
371.819397
372.926821
369.288132
371.779837
18,730,800
369.350409
368.39623
369.725538
359.225509
346.06703
339.976382
325.317381
369.933155
369.810794
369.589794
368.187237
367.205478
359.339793
352.209061
345.991574
326.040425
370.100174
368.998637
369.101976
366.628952
358.152388
351.49943
338.646858
371.552538
371.474529
371.249468
369.310649
372.273077
380.885626
380.359608
360.900645
2.658006
3.154786
25.095681
24.622324
14.623065
368.734408
369.406731
356.232055
339.987276
52.916562
360.043091
373.401439
88.156906
81.421115
101.139245
-11.843094
3,462,212,200
0.313696
180
138.978165
368.39623
2.546239
373.488708
363.303751
4.768021
368.399551
377.935592
358.863509
373.915545
358.826843
366.371194
371.087707
369.940733
368.813534
372.214906
373.36188
370.354611
368.151661
366.371194
364.590727
362.055825
358.826843
373.915545
0
0.070186
18,730,800
0
MSFT
2024-01-02T00:00:00
366.707367
371.680909
362.653379
369.663798
25,258,600
369.364249
368.216272
369.466083
360.020901
346.500193
340.470494
325.79403
369.287997
369.246535
369.146344
368.052703
367.167162
359.628717
352.590596
346.401787
326.445071
369.619621
368.837793
368.869809
366.922358
358.695555
352.028757
339.058698
370.433708
370.633544
370.926572
369.648411
371.796819
380.55421
380.767789
361.673176
2.231179
2.970065
23.309474
21.622316
21.660745
367.7901
369.406731
356.862038
340.442116
49.353777
360.043091
373.401439
49.888476
73.525618
-23.586675
-50.111524
3,436,953,600
0.31766
179
139.053953
368.216272
2.531265
373.278801
363.153743
4.848538
368.23839
377.935466
358.541314
373.401439
358.826843
366.114141
371.344784
369.762746
367.706095
373.401435
374.983473
369.961834
367.833943
366.114141
364.394338
361.945806
358.826843
373.401439
1
-0.001921
0
25,258,600
MSFT
2024-01-03T00:00:00
366.44043
369.070578
364.373891
364.868279
23,083,500
369.161548
368.288452
369.149279
360.902725
347.041368
340.955044
326.253475
368.718484
368.736334
368.730049
367.906133
367.11126
359.895843
352.955065
346.798592
326.843035
369.088017
368.668665
368.637067
367.174104
359.220298
352.543013
339.46314
368.562271
369.059253
369.881078
369.698852
371.26343
380.116476
381.08622
362.424995
1.850051
2.746062
21.650853
20.260145
20.296153
367.7901
369.406731
358.053572
340.442116
43.795179
360.043091
373.401439
47.890195
61.978526
-44.272839
-52.109805
3,413,870,100
0.261656
178
139.123089
368.288452
2.454033
373.196518
363.380386
4.904332
368.067156
377.87582
358.258492
373.401439
360.043091
366.722265
367.013885
362.346861
357.986355
371.374391
376.041415
370.248869
368.29855
366.722265
365.14598
362.901777
360.043091
373.401439
1
-0.063563
23,083,500
0
MSFT
2024-01-04T00:00:00
363.810272
368.91236
363.048926
366.509642
20,901,500
368.635516
368.062024
368.565505
361.679647
347.562737
341.432198
326.735141
367.736841
367.840686
367.973161
367.533782
366.857338
360.04935
353.240728
347.135457
327.210868
368.115058
368.242171
368.226374
367.288126
359.661585
352.995592
339.83684
365.8592
366.779554
368.057266
369.284396
370.621252
379.538962
381.288991
363.146119
1.320549
2.460959
20.432315
18.678139
20.475821
367.7901
369.406731
358.831536
340.862372
40.289922
360.043091
372.926821
29.239833
42.339501
-86.337256
-70.760167
3,392,968,600
0.193069
177
139.18493
368.062024
2.650218
373.36246
362.761588
4.83794
367.661738
377.337619
357.985858
373.401439
360.043091
366.722265
366.6283
364.186021
361.931613
368.882708
371.324986
370.248869
368.29855
366.722265
365.14598
362.901777
360.043091
373.401439
1
-0.115948
0
20,901,500
MSFT
2024-01-05T00:00:00
363.622406
367.884029
362.386436
364.828714
21,004,600
368.351733
368.010114
368.126489
362.428931
348.086996
341.877637
327.208253
366.913954
367.073726
367.303814
367.178202
366.608497
360.18947
353.51393
347.461931
327.573172
367.203583
367.819351
367.846136
367.364313
360.084208
353.435002
340.203877
363.57102
364.611999
366.119173
368.50725
369.910177
378.840497
381.381079
363.837109
0.875662
2.1439
19.462268
17.313099
19.860083
367.656629
369.406731
360.095667
342.029094
53.660405
362.168904
372.926821
13.510997
30.213675
-101.078103
-86.489003
3,371,964,000
0.201722
176
139.24699
368.010114
2.729336
373.468785
362.551442
4.507409
367.27704
376.291858
358.262222
373.401439
360.043091
366.722265
365.257186
361.602012
359.393751
367.465447
371.120621
370.248869
368.29855
366.722265
365.14598
362.901777
360.043091
373.401439
1
-0.160158
0
21,004,600
MSFT
2024-01-08T00:00:00
370.484528
370.988813
364.868286
365.15501
23,134,000
368.465445
368.195015
367.959584
363.11534
348.806426
342.413164
327.722996
367.628069
367.693872
367.793154
367.478777
366.906653
360.593198
353.960525
347.917824
328.000151
367.591364
368.055009
368.027523
367.680218
360.673616
354.001475
340.634487
364.365817
364.656234
365.67284
368.052633
369.364659
378.169755
381.440136
364.524333
1.06453
1.928026
18.397832
19.682278
17.965478
367.656629
367.325378
361.36744
342.671792
57.333315
362.386436
372.926821
76.829179
39.860003
27.472575
-23.170821
3,395,098,000
0.203127
177
139.317391
368.195015
2.76708
373.729175
362.660855
4.576628
367.582515
376.735772
358.429258
373.401439
360.043091
366.722265
364.630957
361.377885
359.133364
366.875478
370.128549
370.248869
368.29855
366.722265
365.14598
362.901777
360.043091
373.401439
0
-0.097157
23,134,000
0
MSFT
2024-01-09T00:00:00
371.572174
371.769911
367.023798
367.834602
20,830,000
368.585089
368.272139
368.01021
364.075721
349.556672
342.967264
328.216796
368.41689
368.399018
368.374542
367.850904
367.265539
361.023746
354.42399
348.386227
328.433703
368.156224
368.376643
368.305415
368.011859
361.272715
354.578881
341.070797
367.200204
366.589784
366.486342
368.008733
369.008916
377.551226
381.479066
365.210426
1.287136
1.799848
17.601138
19.482084
16.850137
367.656629
366.371194
361.36744
342.671792
55.996888
362.386436
372.926821
87.148028
59.162735
67.141541
-12.851972
3,415,928,000
0.203704
178
139.381042
368.272139
2.841405
373.95495
362.589328
4.610528
367.962483
377.183539
358.741427
373.401439
360.043091
366.722265
368.780542
366.572272
362.660016
372.692798
374.901069
370.248869
368.29855
366.722265
365.14598
362.901777
360.043091
373.401439
0
-0.042805
20,830,000
0
MSFT
2024-01-10T00:00:00
378.473816
379.858127
372.096228
372.145655
25,514,200
369.386981
368.839203
368.54929
365.136243
350.432096
343.625115
328.730807
370.428275
370.230799
369.928276
368.816624
368.127714
361.708062
355.05688
348.982021
328.931615
369.954174
369.348232
369.110308
368.57649
362.033692
355.281981
341.570867
372.50909
370.836388
369.196238
368.789664
369.028566
377.107733
381.568593
365.921199
1.997433
1.839365
18.44306
27.648636
15.088907
371.122281
369.342485
362.356212
342.671792
64.608218
362.386436
379.858127
92.076836
85.351348
239.927881
-7.923164
3,441,442,200
0.188099
179
139.461274
368.839203
3.625512
376.090227
361.588179
4.960837
368.963562
378.885236
359.041888
379.858127
360.043091
369.950609
370.121961
368.474011
365.375848
373.220124
374.868074
375.181778
372.288783
369.950609
367.612435
364.283508
360.043091
379.858127
0
0.003879
25,514,200
0
MSFT
2024-01-11T00:00:00
380.312958
386.295041
376.110659
381.667576
27,850,800
370.431128
369.345952
369.028254
366.085531
351.325069
344.305304
329.274599
372.405212
372.063919
371.52592
369.861745
369.065041
362.437666
355.721513
349.602436
329.442872
371.940715
370.44097
370.015205
369.171655
362.820031
356.008473
342.084122
378.028695
375.826973
372.957198
370.301102
369.420834
376.855462
381.717245
366.660199
2.677883
2.007068
20.081542
31.969941
13.25503
374.340739
373.169066
360.714113
342.671792
72.048986
362.386436
386.295041
74.979371
84.734745
275.091594
-25.020629
3,469,293,000
0.129089
180
139.549467
369.345952
4.439424
378.2248
360.467104
5.299845
370.044457
380.644147
359.444767
386.295041
360.043091
373.169066
376.80939
373.760654
369.047492
381.522552
384.571289
380.099581
376.266796
373.169066
370.071336
365.661008
360.043091
386.295041
0
0.043776
0
27,850,800
MSFT
2024-01-12T00:00:00
384.109833
384.317467
380.332701
381.163269
21,661,200
371.735318
370.043037
369.806223
367.094969
352.339714
344.970176
329.843025
374.746136
374.254085
373.461906
371.157026
370.222332
363.287555
356.468574
350.285751
329.986822
374.427753
371.847054
371.175326
369.878491
363.682788
356.796682
342.629746
383.098255
380.997
377.511193
372.525413
370.214971
376.84456
381.953616
367.437502
3.483366
2.302328
21.60299
30.405141
12.60625
374.340739
373.169066
361.560274
342.671792
72.835634
362.386436
386.295041
90.86016
85.972122
251.108119
-9.13984
3,490,954,200
0.167693
181
139.619096
370.043037
5.534765
381.112568
358.973507
5.277242
371.384016
381.938501
360.829532
386.295041
360.043091
373.169066
380.906219
375.517398
370.721838
385.701779
391.090601
380.099581
376.266796
373.169066
370.071336
365.661008
360.043091
386.295041
0
0.077668
21,661,200
0
MSFT
2024-01-16T00:00:00
385.889648
389.607456
383.269398
389.241614
27,202,300
373.142343
371.246376
370.570349
367.982908
353.369538
345.647124
330.394411
376.974838
376.369642
375.373867
372.496355
371.427511
364.173912
357.242813
350.990778
330.543069
377.001267
373.356255
372.412513
370.615537
364.565681
357.606968
343.187424
386.917931
385.200206
382.062929
375.220639
371.358721
377.063431
382.281202
368.255189
4.216726
2.685207
23.599157
34.490833
11.635528
375.996946
374.825274
362.265819
342.671792
73.45284
362.386436
389.607456
86.342144
84.060558
258.362769
-13.657856
3,518,156,500
0.220048
182
139.707116
371.246376
6.226524
383.699424
358.793328
5.555512
372.765505
383.87653
361.654481
389.607456
362.168904
375.88818
382.92
381.522533
378.935234
385.5073
386.904767
383.131958
379.125929
375.88818
372.650431
368.040754
362.168904
389.607456
0
0.106257
0
27,202,300
MSFT
2024-01-17T00:00:00
385.098633
385.731434
380.490933
383.625366
22,234,100
374.98147
372.172859
371.173107
368.810624
354.377633
346.271362
330.924451
378.599597
377.956731
376.869985
373.642017
372.479135
364.994489
357.975861
351.666181
331.08591
379.175138
374.675518
373.530073
371.286742
365.400657
358.388186
343.731745
388.677919
387.740423
385.690719
378.030087
372.713277
377.454761
382.676902
369.104988
4.68014
3.084194
24.672366
32.215267
14.263335
375.996946
374.825274
363.489415
342.671792
71.670951
362.386436
389.607456
83.436244
86.879516
182.158434
-16.563756
3,495,922,400
0.20488
181
139.778783
372.172859
6.84206
385.856979
358.488739
5.698178
373.940089
385.336445
362.543732
389.607456
362.386436
375.996946
386.255501
382.903545
379.917442
389.241604
392.593559
383.183296
379.209027
375.996946
372.784866
368.211734
362.386436
389.607456
1
0.03017
22,234,100
0
MSFT
2024-01-18T00:00:00
389.449249
389.567898
385.741339
387.323387
23,392,100
377.282352
373.22195
372.065775
369.636937
355.415974
347.008476
331.455365
380.769528
380.04628
378.805256
375.079038
373.784529
365.953499
358.804108
352.414361
331.66664
381.805644
376.320888
374.93593
372.0961
366.323594
359.243194
344.314081
390.086638
389.601594
388.767565
381.054517
374.302512
378.045056
383.168379
369.999533
5.336937
3.534743
26.098493
35.19425
13.470988
375.996946
374.825274
364.75247
342.671792
76.066301
362.386436
389.607456
99.418806
89.732398
203.927094
-0.581194
3,519,314,500
0.212763
182
139.855474
373.22195
7.787282
388.796515
357.647385
5.858501
375.417152
387.134154
363.70015
389.607456
362.386436
375.996946
383.773666
381.815899
378.533165
387.0564
389.014168
383.183296
379.209027
375.996946
372.784866
368.211734
362.386436
389.607456
0
0.064965
23,392,100
0
MSFT
2024-01-19T00:00:00
394.195343
394.195343
389.083358
391.318001
29,331,100
380.320859
374.478188
373.02647
370.484558
356.437997
347.763349
332.015266
383.454691
382.618837
381.172962
376.816884
375.354591
367.061022
359.735456
353.241707
332.288816
384.880733
378.318354
376.638205
373.059175
367.344104
360.177587
344.93836
392.371805
391.940605
391.910773
384.45344
376.166368
378.858527
383.783015
370.951093
6.169308
4.061656
27.869248
38.737701
12.608235
379.531815
377.119217
365.384009
342.671792
78.133193
362.386436
394.195343
100
94.285016
208.589065
-0
3,548,645,600
0.228625
183
139.953396
374.478188
9.012507
392.503201
356.453174
6.054844
377.205551
389.315238
365.095864
394.195343
362.386436
378.290889
388.252829
386.93776
384.42627
390.764318
392.079387
386.688441
382.04434
378.290889
374.537438
369.193542
362.386436
394.195343
0
0.094389
29,331,100
0
MSFT
2024-01-22T00:00:00
392.059631
396.123487
389.172392
395.530215
27,016,900
383.164581
375.758157
373.90213
371.210524
357.542193
348.48976
332.564735
385.175679
384.335345
382.847834
378.202588
376.639594
368.04136
360.586093
354.010379
332.883551
387.015055
379.992777
378.102294
373.905256
368.281516
361.054741
345.535816
394.160798
393.638008
394.188727
387.742487
378.135811
379.800897
384.46656
371.943778
6.580774
4.565479
29.682682
37.794603
11.527155
381.573642
378.083289
365.828429
343.540183
73.81895
362.386436
396.123487
87.954325
95.791044
170.863081
-12.045675
3,521,628,700
0.276386
182
140.042768
375.758157
9.611762
394.981682
356.534633
6.291444
378.620225
391.203113
366.037337
396.123487
362.386436
379.254961
392.491348
390.787353
387.379363
395.899338
397.603333
388.161543
383.235933
379.254961
375.273989
369.606165
362.386436
396.123487
1
0.019076
0
27,016,900
MSFT
2024-01-23T00:00:00
394.42276
394.897383
389.508542
391.308121
20,525,900
385.558405
377.011925
375.206125
371.931058
358.604614
349.193326
333.139971
387.025095
386.16942
384.628592
379.677149
378.00753
369.075925
361.476531
354.810624
333.495881
389.061997
381.770359
379.680804
374.81554
369.252057
361.964306
346.151319
395.673436
395.068163
395.880183
390.915946
380.214966
380.867211
385.21643
372.98055
7.016666
5.055717
31.366585
35.269768
10.757093
384.109857
378.083289
366.407173
343.540183
84.871982
362.386436
396.123487
94.958876
94.3044
146.128254
-5.041124
3,542,154,600
0.288922
183
140.111262
377.011925
10.33941
397.690745
356.333105
6.021646
380.125229
392.16852
368.081937
396.123487
362.386436
379.254961
392.451837
388.780187
385.500742
395.731281
399.402932
388.161543
383.235933
379.254961
375.273989
369.606165
362.386436
396.123487
0
0.054587
20,525,900
0
MSFT
2024-01-24T00:00:00
398.041718
401.077267
395.955414
397.033177
24,867,000
388.205359
378.395224
376.465035
372.773506
359.710024
349.929331
333.697635
389.22842
388.32802
386.69215
381.346655
379.548622
370.211838
362.438773
355.666685
334.138128
391.33169
383.773196
381.437388
375.839487
370.289875
362.931601
346.797107
397.377831
396.836325
397.529651
394.043989
382.427594
382.085966
386.048086
374.067462
7.566906
5.557954
33.437715
39.969259
9.879407
388.593963
381.623086
366.95214
343.540183
86.668263
362.386436
401.077267
92.154343
91.689181
161.12722
-7.845657
3,567,021,600
0.253717
184
140.195373
378.395224
11.218189
400.831601
355.958847
6.16149
381.831561
394.154541
369.508581
401.077267
362.386436
381.731852
392.942895
390.988407
387.554054
396.377248
398.331737
391.946231
386.29737
381.731852
377.166334
370.666274
362.386436
401.077267
0
0.084676
24,867,000
0
MSFT
2024-01-25T00:00:00
400.325806
402.441801
398.012073
399.781991
21,021,200
390.390558
379.88877
377.73937
373.484412
360.741949
350.698341
334.277577
391.447897
390.509436
388.789635
383.072033
381.146867
371.392778
363.4358
356.551024
334.796712
393.535408
385.861823
383.272832
376.919969
371.358712
363.929551
347.460074
399.507628
398.98715
399.459944
397.014745
384.767711
383.454001
386.958425
375.204068
8.093979
6.065159
35.459672
39.462796
9.333481
391.387251
382.414119
367.256202
344.916707
92.713501
362.386436
402.441801
94.717323
93.943514
148.167272
-5.282677
3,588,042,800
0.260224
185
140.267062
379.88877
12.06211
404.012989
355.76455
6.059082
383.592917
395.711082
371.474753
402.441801
362.386436
382.414119
398.358133
395.638999
393.23628
400.760852
403.479986
392.988735
387.140652
382.414119
377.687585
370.958284
362.386436
402.441801
0
0.109979
21,021,200
0
MSFT
2024-01-26T00:00:00
399.396332
401.611211
397.913168
399.831396
17,803,300
392.298895
381.365012
378.9524
374.235738
361.727799
351.449175
334.885099
393.037584
392.125235
390.421435
384.55606
382.550672
372.490957
364.38213
357.399446
335.439494
395.172821
387.719686
384.938752
377.936123
372.375932
364.893867
348.108022
401.132559
400.515874
401.023093
399.571954
387.136171
384.914291
387.916774
376.375768
8.340543
6.520236
37.305829
37.595069
9.018321
391.466367
382.414119
367.431345
345.360772
91.132383
364.868286
402.441801
91.894638
92.922101
121.895431
-8.105362
3,570,239,500
0.246914
184
140.327529
381.365012
12.56773
406.500471
356.229553
5.930543
385.098005
396.959091
373.236918
402.441801
362.386436
382.414119
400.259893
398.077985
395.830165
402.507714
404.689621
392.988735
387.140652
382.414119
377.687585
370.958284
362.386436
402.441801
1
0.031063
0
17,803,300
MSFT
2024-01-29T00:00:00
405.121338
405.378429
399.79182
401.502414
24,510,200
394.400046
383.067682
380.498844
375.030714
362.808797
352.209007
335.518003
395.454335
394.488163
392.682958
386.425631
384.286877
373.770579
365.454214
358.344434
336.132846
397.504174
389.982193
386.951747
379.147323
373.517867
365.956682
348.80689
403.47929
402.735206
402.978037
402.093135
389.630901
386.53063
388.965164
377.594717
8.895367
6.995262
39.297131
39.528248
8.331396
392.934681
383.882433
368.064498
346.051525
90.894279
367.023798
405.378429
99.329699
95.313887
125.19175
-0.670301
3,594,749,700
0.290088
185
140.412569
383.067682
13.379797
409.827275
356.308089
5.831664
387.004989
398.668316
375.341661
405.378429
362.386436
383.882433
399.640237
397.669263
395.942194
401.367306
403.33828
395.232319
388.955488
383.882433
378.809377
371.586722
362.386436
405.378429
0
0.063434
24,510,200
0
MSFT
2024-01-30T00:00:00
404.004028
408.413961
401.888063
407.63285
33,477,600
396.211484
384.676913
381.885109
375.800377
363.821875
352.964276
336.114126
397.164273
396.21832
394.424661
388.023667
385.803581
374.956205
366.468683
359.248585
336.808181
399.250353
391.976131
388.759839
380.283531
374.601952
366.982326
349.488343
405.180602
404.563071
404.635531
404.326433
392.139181
388.227388
390.069738
378.846425
9.139556
7.424121
41.345177
40.102126
7.647088
397.07765
385.400199
368.064498
349.445991
88.264175
372.096228
408.413961
87.857356
93.027231
114.388606
-12.142644
3,561,272,100
0.241452
184
140.528143
384.676913
13.881783
412.44048
356.913347
5.958791
388.623945
400.541528
376.706362
408.413961
362.386436
385.400199
403.430529
401.482629
397.84392
407.069238
409.017138
397.551465
390.831447
385.400199
379.968951
372.236326
362.386436
408.413961
1
-0.009205
0
33,477,600
MSFT
2024-01-31T00:00:00
393.117615
410.658524
392.751772
402.39234
47,871,100
397.013382
385.997426
382.794784
376.223771
364.706379
353.639988
336.673993
396.354942
395.654555
394.223577
388.486753
386.366199
375.668417
367.169971
359.919258
337.368474
398.687831
392.780007
389.623878
380.962639
375.372893
367.777442
350.055542
402.820136
403.048855
403.937997
405.341545
394.301886
389.773797
391.095591
380.078448
8.358286
7.610954
40.776125
32.269794
16.118526
399.870941
386.52248
368.064498
350.043004
65.792328
376.110659
410.658524
49.227225
78.80476
68.879206
-50.772775
3,513,401,000
0.144475
183
140.68641
385.997426
13.327534
412.652494
359.342358
6.645991
389.051913
402.343896
375.759931
410.658524
362.386436
386.52248
404.768684
401.123407
398.242786
407.649305
411.294582
399.266312
392.218587
386.52248
380.826374
372.716663
362.386436
410.658524
1
-0.071266
0
47,871,100
MSFT
2024-02-01T00:00:00
399.248016
403.420653
397.290229
397.319891
30,657,700
397.993259
387.637805
383.946509
376.894755
365.71775
354.333982
337.251445
396.933557
396.307912
394.996568
389.46505
387.357108
376.593107
368.01413
360.698046
337.984191
399.094128
394.041968
390.889511
381.86555
376.281883
368.680571
350.678169
400.228517
401.029623
402.735301
405.841339
396.300758
391.277304
392.104433
381.311086
8.139964
7.716756
40.247719
28.786102
14.378447
399.915458
386.52248
368.064498
350.043004
68.690251
380.332701
410.658524
62.373625
66.486069
63.28395
-37.626375
3,544,058,700
0.126072
184
140.790123
387.637805
12.802395
413.242596
362.033014
6.654467
390.022971
403.331904
376.714037
410.658524
362.386436
386.52248
398.842637
387.02675
380.935885
404.933502
416.749389
399.266312
392.218587
386.52248
380.826374
372.716663
362.386436
410.658524
0
-0.023972
30,657,700
0
MSFT
2024-02-02T00:00:00
406.604492
408.018435
399.030464
399.277658
28,256,700
399.234174
389.777516
385.415829
377.562772
366.762606
355.065324
337.867791
398.867744
398.180017
396.782402
391.023181
388.837676
377.770024
369.029666
361.607084
338.66698
400.659807
395.848319
392.632433
383.030638
377.35785
369.715631
351.368249
400.431248
401.175198
402.839126
406.491196
398.330984
392.847634
393.165086
382.568204
8.462992
7.866003
40.267653
30.845845
13.054461
400.083533
386.52248
368.064498
350.043004
70.745978
380.490933
410.658524
86.561631
66.05416
73.046421
-13.438369
3,572,315,400
0.19152
185
140.888358
389.777516
12.171022
414.119561
365.435472
7.010428
391.602163
405.62302
377.581307
410.658524
362.386436
386.52248
399.986299
396.551946
393.855875
402.68237
406.116723
399.266312
392.218587
386.52248
380.826374
372.716663
362.386436
410.658524
0
0.016585
28,256,700
0
MSFT
2024-02-05T00:00:00
401.097046
406.545212
399.455674
405.299345
25,352,300
400.137915
391.651248
386.616993
378.207059
367.741661
355.802477
338.456207
399.313604
398.710386
397.446194
391.938987
389.780704
378.684809
369.873544
362.389064
339.288175
400.998511
396.92637
393.83868
383.953551
378.261388
370.62715
351.997396
401.380549
401.543225
402.96419
406.750448
400.190786
394.356712
394.206434
383.821656
8.180292
7.928861
40.286163
28.590801
12.10009
401.705148
386.52248
367.891464
350.043004
63.122917
380.490933
410.658524
68.305463
72.413573
51.800638
-31.694537
3,546,963,100
0.185997
184
140.974608
391.651248
10.732063
413.115375
370.187122
7.06834
392.506438
406.643117
378.369758
410.658524
364.868286
387.763405
404.55113
401.083826
395.56316
410.071797
413.539101
399.852028
393.166654
387.763405
382.360157
374.667397
364.868286
410.658524
1
-0.048822
0
25,352,300
MSFT
2024-02-06T00:00:00
400.938843
403.391019
398.387814
401.32448
18,382,600
400.789523
393.173964
387.781771
378.753655
368.744263
356.495716
339.055328
399.638652
399.11556
397.983524
392.757155
390.639023
379.557517
370.691052
363.152426
339.901614
401.144135
397.810903
394.940361
384.844993
379.134998
371.520939
352.619114
402.313925
401.736202
402.721701
406.727982
401.875064
395.793227
395.218086
385.066458
7.85296
7.913681
40.021393
27.097698
12.582811
401.705148
386.52248
368.422918
350.043004
63.819923
385.741339
410.658524
60.992057
71.95305
36.408014
-39.007943
3,528,580,500
0.151087
183
141.037074
393.173964
9.679665
412.533295
373.814633
7.040089
393.309524
407.389702
379.229346
410.658524
367.023798
388.841161
402.365977
398.186742
395.276439
405.276281
409.455516
400.360729
393.990059
388.841161
383.692264
376.361629
367.023798
410.658524
1
-0.104501
0
18,382,600
MSFT
2024-02-07T00:00:00
409.40274
409.649935
402.827385
402.866945
22,340,500
401.925626
395.065492
389.489586
379.477834
369.843796
357.247542
339.698488
401.59147
400.985957
399.740327
394.27039
392.082385
380.727918
371.709781
364.068273
340.593168
402.710174
399.3565
396.603512
386.046918
380.204958
372.568603
353.319088
404.701821
403.885054
403.659047
407.198281
403.622781
397.305572
396.285368
386.3318
8.182194
7.967383
40.457772
31.089017
11.460588
401.705148
386.52248
369.07057
350.043004
66.242791
389.083358
410.658524
94.179494
74.492338
55.287359
-5.820506
3,550,921,000
0.153781
184
141.115419
395.065492
8.901215
412.867921
377.263063
7.343077
394.842211
409.528364
380.156058
410.658524
372.096228
391.377376
400.905892
398.420765
395.902687
403.42397
405.909097
401.557823
395.927727
391.377376
386.827025
380.34856
372.096228
410.658524
0
-0.051584
22,340,500
0
MSFT
2024-02-08T00:00:00
409.462067
410.895804
407.899814
409.402742
21,225,300
402.839252
396.614905
391.210452
380.179865
371.0053
358.083639
340.361546
403.165589
402.527068
401.235979
395.651452
393.419284
381.854747
372.703262
364.96716
341.27843
404.080436
400.727603
398.139857
387.222771
381.247544
373.602554
354.013253
407.491521
406.71355
405.602704
407.887119
405.401709
398.869729
397.39628
387.612252
8.351629
8.044233
40.983319
31.424635
11.094111
401.823788
386.64112
368.598416
350.043004
63.454215
389.172392
410.895804
93.400036
82.857195
56.594132
-6.599964
3,572,146,300
0.124958
185
141.189827
396.614905
8.551284
413.717474
379.512336
7.191934
396.234578
410.618447
381.85071
410.895804
376.110659
393.503232
407.293353
404.936772
400.470804
411.759322
414.115903
402.68651
397.607879
393.503232
389.398585
383.55468
376.110659
410.895804
0
-0.006082
21,225,300
0
MSFT
2024-02-09T00:00:00
415.829742
416.096731
410.431034
410.589242
22,032,800
404.482593
398.390744
393.29123
380.928368
372.216841
358.994861
341.087638
405.69842
404.945736
403.481173
397.485842
395.143165
383.1871
373.838169
365.97434
342.020234
406.442343
402.557587
400.033648
388.620805
382.427135
374.746042
354.76418
412.01614
410.614317
409.084212
409.129112
407.355854
400.580543
398.608887
388.928225
8.897165
8.214819
41.930806
34.752493
10.308012
404.424252
389.241584
368.598416
350.043004
69.493987
389.508542
416.096731
98.995837
95.525122
68.927721
-1.004163
3,594,179,100
0.175139
186
141.268855
398.390744
8.674673
415.740091
381.041397
7.169332
398.100785
412.439448
383.762121
416.096731
380.332701
398.214716
409.419228
407.942652
406.423238
410.938643
412.415219
407.65642
402.434872
398.214716
393.994561
387.986203
380.332701
416.096731
0
0.032853
22,032,800
0
MSFT
2024-02-12T00:00:00
410.599152
416.017625
410.094866
415.839653
21,202,900
405.030374
399.71521
395.1703
381.648395
373.342721
359.857822
341.689569
406.678566
405.973629
404.576247
398.677961
396.332087
384.262082
374.805564
366.858
342.702612
407.554445
403.720293
401.365027
389.784365
383.437196
375.767909
355.455837
414.475946
413.089302
411.589935
410.367603
409.214748
402.31277
399.849409
390.251577
8.805931
8.333041
42.716882
32.53613
10.012593
404.424252
389.241584
368.598416
350.043004
62.670419
392.751772
416.096731
76.450677
89.615517
54.551836
-23.549323
3,572,976,200
0.102571
185
141.343415
399.71521
8.397261
416.509732
382.920688
7.207469
399.291105
413.706043
384.876167
416.096731
380.490933
398.293832
414.119169
412.141607
408.453472
417.807305
419.784867
407.693763
402.495316
398.293832
394.092348
388.110573
380.490933
416.096731
1
-0.034023
0
21,202,900
MSFT
2024-02-13T00:00:00
401.759521
405.467432
398.862415
400.395006
27,824,900
404.805923
400.508704
396.4213
382.190442
374.217327
360.710144
342.200827
405.694757
405.207428
404.142905
398.958103
396.749582
384.948256
375.514878
367.549119
343.290243
406.959745
403.914989
401.87189
390.573037
384.185006
376.597645
356.053548
412.02093
411.997175
411.390485
410.813621
410.66447
403.870381
401.017444
391.542185
7.928944
8.252222
40.886461
28.638401
20.278085
406.69348
390.482509
368.53168
350.043004
52.691879
392.751772
416.096731
38.585414
71.343976
7.343657
-61.414586
3,545,151,300
0.104988
184
141.437989
400.508704
7.746667
416.002038
385.015369
7.570485
399.526193
414.667163
384.385222
416.096731
380.490933
398.293832
412.237214
408.456804
406.314455
414.379562
418.159973
407.693763
402.495316
398.293832
394.092348
388.110573
380.490933
416.096731
1
-0.091031
27,824,900
0
MSFT
2024-02-14T00:00:00
405.6427
405.989418
400.768942
404.236058
20,401,200
406.058432
401.535907
397.784121
382.897166
375.311854
361.613535
342.719563
405.684346
405.286568
404.373642
399.565794
397.433668
385.759803
376.307716
368.303447
343.910665
407.111886
404.403941
402.581229
391.492733
385.01199
377.487399
356.68481
408.253629
409.375683
410.24208
410.836112
411.848347
405.318786
402.158801
392.813744
7.461257
8.094029
39.255444
27.62683
19.177593
407.242272
391.560265
367.491004
351.301152
53.762573
392.751772
416.096731
55.219321
56.751804
12.647921
-44.780679
3,565,552,500
0.106996
185
141.508321
401.535907
6.912959
415.361824
387.70999
7.626967
400.108717
415.362652
384.854783
416.096731
385.741339
400.919035
402.029789
398.592147
395.424772
405.197164
408.634807
408.932859
404.500971
400.919035
397.337099
392.237393
385.741339
416.096731
0
-0.039318
20,401,200
0
MSFT
2024-02-15T00:00:00
402.740204
405.286065
400.491542
404.305376
21,825,500
406.407651
402.200455
398.754777
383.652033
376.342421
362.512766
343.232139
405.095517
404.823593
404.122344
399.854376
397.841863
386.425701
377.003307
368.985363
344.496034
406.508572
404.518636
402.962466
392.270892
385.733788
378.301788
357.282031
404.237218
406.083724
408.376638
410.363199
412.673092
406.609269
403.228685
394.052454
6.778268
7.830877
37.685347
26.120496
18.425572
407.242272
394.09648
367.013911
351.301152
52.302053
392.751772
416.096731
42.786246
45.530327
3.374323
-57.213754
3,543,727,000
0.061284
184
141.582694
402.200455
6.301719
414.803892
389.597017
7.730761
400.359335
415.820857
384.897813
416.096731
389.083358
402.590045
404.133687
402.277956
398.913211
407.498431
409.354163
409.721575
405.777623
402.590045
399.402466
394.86422
389.083358
416.096731
1
-0.094906
0
21,825,500
MSFT
2024-02-16T00:00:00
400.263702
404.453971
399.649532
404.127054
22,296,500
405.773572
402.503873
399.552806
384.29053
377.241289
363.382003
343.733068
404.129154
403.994522
403.528707
399.891588
398.028159
386.968368
377.615423
369.604737
345.050936
405.39149
404.334183
403.078537
392.92233
386.363296
379.049332
357.849509
401.140467
402.733957
405.863545
409.379557
413.085216
407.698325
404.196095
395.246828
5.968362
7.458374
36.050717
24.764252
18.378846
407.242272
396.103695
370.232383
351.301152
46.499231
392.751772
416.096731
32.177953
43.394507
-6.018193
-67.822047
3,521,430,500
-0.02991
183
141.657909
402.503873
6.036509
414.576891
390.430854
7.646643
400.350227
415.643512
385.056942
416.096731
389.172392
402.634562
402.83927
400.392476
398.044748
405.186998
407.633793
409.742587
405.811634
402.634562
399.457489
394.9342
389.172392
416.096731
1
-0.14196
0
22,296,500
MSFT
2024-02-20T00:00:00
399.005646
400.689655
394.270557
399.4514
24,307,900
405.564432
402.851173
400.148639
384.977431
378.112859
364.291945
344.23267
403.104453
403.087454
402.832851
399.811048
398.10335
387.440418
378.178324
370.186933
345.587799
404.160958
404.001019
403.036448
393.499393
386.936042
379.75475
358.399485
398.900041
399.865938
402.865063
407.999325
413.115078
408.570275
405.055094
396.39272
5.165447
6.999789
33.493748
23.042753
22.926382
405.183644
398.214716
373.754902
355.175705
46.405091
392.751772
416.096731
26.788967
33.917722
-26.975733
-73.211033
3,497,122,600
0.002429
182
141.739461
402.851173
5.587074
414.025321
391.677025
7.639014
400.222172
415.5002
384.944143
416.096731
389.508542
402.802637
401.455735
398.4575
396.651297
403.261938
406.260174
409.821919
405.940043
402.802637
399.66523
395.198414
389.508542
416.096731
1
-0.181481
0
24,307,900
MSFT
2024-02-21T00:00:00
398.401367
398.510349
393.487977
396.410272
18,518,900
405.310684
403.050104
400.649108
385.609728
378.871641
365.189431
344.724288
402.163836
402.235438
402.151085
399.682895
398.126274
387.870259
378.710509
370.745634
346.113307
402.858583
403.577228
402.902042
394.025822
387.46995
380.430184
358.938477
397.337842
398.015223
399.986372
406.372167
412.820539
409.242923
405.80155
397.488446
4.429313
6.485693
31.222663
21.649603
22.397773
404.792354
398.293832
373.754902
356.868027
54.459754
393.487977
416.096731
21.732248
26.899723
-36.100106
-78.267752
3,478,603,700
0.004068
181
141.801411
403.050104
5.336388
413.72288
392.377328
6.75408
400.048762
413.556921
386.540602
416.096731
392.751772
404.424252
397.988619
395.287583
391.569521
401.706682
404.407718
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
1
-0.214364
18,518,900
0
MSFT
2024-02-22T00:00:00
407.78241
408.951316
404.731361
406.336135
27,009,900
405.148651
403.537138
401.556459
386.364783
379.725902
366.172339
345.237069
403.28755
403.243978
403.017442
400.419214
398.869054
388.651128
379.475559
371.479036
346.72693
403.307987
404.027924
403.450758
394.895339
388.23076
381.27361
359.565921
399.455889
399.269475
399.658585
405.343352
412.571129
409.909384
406.538982
398.56902
4.550438
6.098642
30.458916
30.209401
19.918118
404.792354
398.293832
375.41111
359.935324
56.828738
393.487977
416.096731
63.225212
37.248809
22.603561
-36.774788
3,505,613,600
0.037608
182
141.895012
403.537138
5.299605
414.136348
392.937929
6.771716
400.7853
414.328732
387.241867
416.096731
392.751772
404.424252
396.799898
395.089446
391.777525
400.111819
401.822271
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
0
-0.141408
27,009,900
0
MSFT
2024-02-23T00:00:00
406.484711
411.952838
405.127587
411.76465
16,295,900
404.850916
403.845084
402.237877
387.151826
380.503917
367.12145
345.753186
403.926982
403.833202
403.550868
400.970623
399.454874
389.350484
380.186326
372.172218
347.321534
403.550907
404.308645
403.829854
395.684355
388.934939
382.071875
360.17535
402.963424
401.904223
400.892052
404.721092
412.347568
410.562987
407.254702
399.625986
4.48996
5.776906
30.109491
31.19527
18.491794
404.752801
400.919035
375.41111
362.382517
49.893867
393.487977
416.096731
57.485405
47.480955
26.67401
-42.514595
3,489,317,700
0.016094
181
141.951177
403.845084
5.282092
414.409267
393.280901
6.617236
401.328101
414.562573
388.093629
416.096731
392.751772
404.424252
407.155029
405.358742
402.935073
409.578697
411.374984
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
1
-0.178323
0
16,295,900
MSFT
2024-02-26T00:00:00
403.710999
408.287587
403.532667
407.594152
16,193,500
403.639041
404.060817
402.618503
387.822487
381.195873
367.983123
346.263541
403.883786
403.810983
403.575504
401.219748
399.782268
389.913641
380.805397
372.796748
347.882624
403.34365
404.295875
403.943171
396.333735
389.545652
382.79642
360.752045
405.443518
404.100208
402.172382
404.192191
412.061012
411.162661
407.921118
400.647791
4.170144
5.455554
29.471114
29.604745
19.259172
402.720407
402.590045
375.41111
364.908627
52.434016
393.487977
416.096731
45.217094
55.309237
7.455296
-54.782906
3,473,124,200
-0.007234
180
142.006381
404.060817
5.177914
414.416645
393.704989
6.446243
401.555043
414.44753
388.662557
416.096731
392.751772
404.424252
407.855045
403.757253
401.029795
410.582503
414.680295
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
1
-0.208993
0
16,193,500
MSFT
2024-02-27T00:00:00
403.651611
404.483716
400.055711
404.156799
14,835,800
402.944287
403.987331
403.082183
388.492156
381.83441
368.92719
346.747513
403.837351
403.782007
403.587213
401.440827
400.07991
390.452385
381.406613
373.407735
348.437539
403.345935
404.256903
404.022641
396.954485
390.136592
383.502727
361.32307
406.015963
405.151738
403.039142
403.758275
411.734615
411.699334
408.550742
401.63339
3.867316
5.137906
28.221155
28.164604
22.142047
402.720407
402.634562
378.325516
368.465649
52.530687
393.487977
416.096731
44.954421
49.218973
-11.606167
-55.045579
3,458,288,400
-0.034433
179
142.056924
403.987331
5.172497
414.332325
393.642336
6.405158
401.754716
414.565032
388.944401
416.096731
392.751772
404.424252
405.177084
402.066581
400.422164
406.821501
409.932004
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
1
-0.234172
0
14,835,800
MSFT
2024-02-28T00:00:00
403.889313
405.454455
401.511868
404.344982
13,183,100
403.157266
403.981595
403.460845
389.333485
382.440987
369.818672
347.243481
403.847743
403.801517
403.633689
401.663416
400.372941
390.979324
381.998263
374.011331
348.989298
403.517758
404.247568
404.084728
397.558295
390.716984
384.195046
361.891645
405.259776
405.335372
403.750934
403.408726
411.379854
412.177824
409.153959
402.582468
3.604947
4.831314
27.200822
28.006719
21.155267
402.720407
402.802637
379.828466
372.399913
43.924099
393.487977
416.096731
46.00579
45.392435
-4.31585
-53.99421
3,471,471,500
-0.004466
180
142.101861
403.981595
5.172541
414.326678
393.636512
6.06455
401.958011
414.087112
389.828911
416.096731
392.751772
404.424252
402.730346
400.976977
398.302342
405.404981
407.15835
410.587321
407.178957
404.424252
401.669547
397.747594
392.751772
416.096731
0
-0.154529
0
13,183,100
MSFT
2024-02-29T00:00:00
409.753754
410.30849
402.106284
404.80073
31,947,300
403.568372
404.813402
403.929326
390.197181
383.158779
370.76485
347.774372
405.028945
404.883742
404.575238
402.398901
401.094542
391.715576
382.72867
374.719102
349.593919
404.717119
404.797297
404.568798
398.35909
391.435741
384.98584
362.513638
406.155994
406.265881
405.421614
403.594168
411.160628
412.692953
409.788719
403.51968
3.826124
4.630276
26.912964
30.836687
19.234731
402.720407
404.424252
381.096573
374.511586
50.284982
393.487977
416.096731
71.944595
54.301602
29.384327
-28.055405
3,503,418,800
0.160972
181
142.213134
404.813402
4.644194
414.10179
395.525014
6.436423
402.700463
415.573308
389.827618
416.096731
393.487977
404.792354
403.618545
401.782635
399.675958
405.725222
407.561132
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
0
-0.085661
31,947,300
0
MSFT
2024-03-01T00:00:00
411.596222
411.962741
407.019633
407.405953
17,823,400
404.453973
405.430812
404.380143
391.059756
383.782989
371.651497
348.312068
406.342401
406.104193
405.655389
403.235022
401.902363
392.495209
383.488343
375.449342
350.210858
406.176728
405.44328
405.158559
399.198268
392.184095
385.794382
363.148681
408.631185
408.160699
407.668528
404.411656
411.090596
413.248356
410.468276
404.451961
4.102786
4.524778
26.853586
30.982974
18.16449
402.725359
404.424252
385.108525
378.335463
45.46258
393.487977
416.017625
80.375179
66.108521
55.817796
-19.624821
3,521,242,200
0.226647
182
142.2756
405.430812
4.685989
414.802791
396.058833
6.315597
403.547678
416.178872
390.916484
416.096731
393.487977
404.792354
407.389509
404.470528
399.187303
412.672734
415.591715
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
0
-0.026351
17,823,400
0
MSFT
2024-03-04T00:00:00
411.021667
413.428829
408.44609
409.555562
17,596,000
405.52977
405.651671
404.845156
391.898778
384.438877
372.507138
348.83569
407.278254
406.998279
406.48097
403.942898
402.603848
393.221737
384.212904
376.153744
350.81594
407.370855
405.975743
405.669446
399.981088
392.900902
386.573989
363.772658
411.183634
410.249439
409.595381
405.621632
411.103852
413.802504
411.175072
405.378349
4.226955
4.465214
26.982712
30.894135
17.129822
403.458403
404.424252
386.900685
379.01773
50.503053
393.487977
413.428829
87.928491
80.082755
65.683168
-12.071509
3,503,646,200
0.187761
181
142.33711
405.651671
4.845595
415.342861
395.960481
6.248453
404.259487
416.756392
391.762581
416.096731
393.487977
404.792354
410.192865
408.42299
405.249758
413.366097
415.135973
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
1
-0.075509
17,596,000
0
MSFT
2024-03-05T00:00:00
398.866943
410.357963
396.875849
410.070679
26,919,200
405.5159
405.540166
404.59498
392.546912
384.885469
373.255343
349.284064
405.595992
405.519854
405.309582
403.481448
402.316394
393.443117
384.598537
376.60351
351.29406
406.159432
405.329578
405.209583
400.254349
393.280588
387.095965
364.270481
409.030779
408.853175
408.76747
406.106907
410.842018
414.113054
411.766462
406.250932
3.306461
4.233463
25.110418
26.311926
26.720595
405.152339
404.424252
386.940243
379.368016
46.808031
393.487977
413.428829
26.974607
65.092759
-41.053239
-73.025393
3,476,727,000
0.174379
180
142.426901
405.540166
4.979723
415.499612
395.580719
6.42053
403.745911
416.586971
390.904851
416.096731
393.487977
404.792354
410.965529
408.502228
405.982789
413.484968
415.948269
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
1
-0.117162
0
26,919,200
MSFT
2024-03-06T00:00:00
398.312195
401.353358
394.646976
399.183932
22,344,100
405.506982
405.408833
404.367307
393.126208
385.322687
373.958233
349.70741
404.139232
404.209371
404.233061
403.011516
402.008379
393.634062
384.959422
377.033385
351.761902
404.849667
404.6412
404.726292
400.480439
393.633923
387.592141
364.758323
404.107311
405.282843
406.335869
405.907909
410.346677
414.200158
412.237694
407.069071
2.503342
3.887439
23.692985
24.459697
27.179184
404.037903
404.424252
388.408557
382.102636
41.269427
393.487977
413.428829
24.192637
46.365245
-89.127292
-75.807363
3,454,382,900
0.176785
179
142.501222
405.408833
5.139535
415.687904
395.129762
6.526666
403.228414
416.281747
390.175082
416.096731
393.487977
404.792354
402.033585
393.709207
388.551471
407.191321
415.515699
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
1
-0.152189
0
22,344,100
MSFT
2024-03-07T00:00:00
405.29599
405.929961
398.460794
402.304345
18,718,500
405.25834
405.203496
404.854442
393.824613
385.767328
374.743395
350.166561
404.370584
404.406938
404.396588
403.219195
402.261272
394.091392
385.494595
377.593041
352.294579
404.811305
404.630453
404.797729
400.957685
394.159537
388.21269
365.311443
401.128599
402.786645
404.666248
405.648274
409.859904
414.215063
412.665147
407.86336
2.402701
3.590491
22.309162
27.283698
25.02428
404.037903
404.424252
391.238924
383.620402
52.774222
393.487977
413.428829
59.215188
36.794144
-24.457156
-40.784812
3,473,101,400
0.166039
180
142.56515
405.203496
5.052877
415.309251
395.097741
6.702853
403.425326
416.831032
390.019621
416.096731
393.487977
404.792354
398.104176
394.854994
391.397794
401.561377
404.810558
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
0
-0.081376
18,718,500
0
MSFT
2024-03-08T00:00:00
402.403412
406.563963
400.531155
404.127054
18,002,200
404.850211
404.850563
404.980658
394.463583
386.256722
375.533477
350.597267
403.97715
404.04266
404.089946
403.145033
402.272206
394.417354
385.939564
378.084335
352.793175
404.292227
404.363778
404.609188
401.294109
394.597328
388.760413
365.831213
400.101971
401.300899
403.430805
405.14276
409.282361
414.111308
413.021065
408.622097
2.065723
3.285538
21.115784
26.221268
23.439339
404.037903
404.792354
393.196711
384.742684
52.301793
393.487977
413.428829
44.709398
42.705741
-23.816826
-55.290602
3,455,099,200
0.148857
179
142.625926
404.850563
4.985841
414.822246
394.87888
6.790593
403.328001
416.909188
389.746814
416.096731
393.487977
404.792354
403.228915
400.527869
395.759748
407.997036
410.698082
410.761065
407.460187
404.792354
402.124521
398.32625
393.487977
416.096731
1
-0.120424
0
18,002,200
MSFT
2024-03-11T00:00:00
400.719391
401.868496
397.49004
399.966552
16,120,800
404.55105
404.095045
404.745254
395.080541
386.623599
376.258268
351.048699
403.325598
403.43843
403.571399
402.92452
402.152758
394.664492
386.328507
378.532554
353.270053
403.541169
403.970333
404.281398
401.539434
394.977925
389.259144
366.329941
400.294818
400.386237
402.044729
404.39435
408.575553
413.871994
413.293134
409.338376
1.643831
2.957196
19.695815
24.841294
25.463166
404.037903
404.792354
393.218969
384.742684
51.82682
393.487977
413.428829
36.264318
46.729635
-73.142659
-63.735682
3,438,978,400
0.121238
178
142.679973
404.095045
4.337242
412.76953
395.420561
6.683041
403.079562
416.445645
389.713479
416.017625
393.487977
404.752801
403.166177
399.76839
397.133368
405.801199
409.198985
410.700628
407.411299
404.752801
402.094302
398.309321
393.487977
416.017625
1
-0.153209
16,120,800
0
MSFT
2024-03-12T00:00:00
411.378265
411.665549
402.968042
403.790231
22,457,000
405.323715
404.134001
405.156503
395.886748
387.190207
377.095371
351.560368
404.936131
404.882036
404.772455
403.693043
402.862413
395.319934
386.987711
379.182964
353.848244
404.782481
404.663973
404.79163
402.178561
395.629363
389.95459
366.930235
403.61191
402.684618
402.587656
404.449536
408.098192
413.699301
413.599373
410.054559
2.144835
2.794724
19.527167
32.090409
22.608498
404.037903
404.792354
393.303007
384.742684
61.391288
394.646976
413.428829
89.082206
56.685307
102.056166
-10.917794
3,461,435,400
0.213886
179
142.758333
404.134001
4.401754
412.937508
395.330494
7.070791
403.869915
418.011496
389.728333
413.428829
393.487977
403.458403
400.025976
398.183455
395.64752
402.561911
404.404431
408.722788
405.811424
403.458403
401.105382
397.755319
393.487977
413.428829
0
-0.080473
22,457,000
0
MSFT
2024-03-13T00:00:00
411.200012
414.251061
407.584311
414.171826
17,115,900
406.054785
404.606026
405.566949
396.67436
387.69142
377.949935
352.01172
406.188907
406.030759
405.76131
404.375494
403.503767
395.942683
387.624877
379.816965
354.418908
405.850898
405.336927
405.256515
402.779081
396.2612
390.629929
367.523664
407.752717
406.39417
404.608951
405.066919
407.835791
413.590191
413.928535
410.766404
2.498698
2.735519
19.663153
32.548769
21.059907
404.449019
404.792354
394.113814
384.742684
53.57812
394.646976
414.251061
84.436667
69.92773
130.950593
-15.563333
3,444,319,500
0.231602
178
142.817987
404.606026
4.633786
413.873598
395.338454
6.793419
404.568019
418.154858
390.98118
414.251061
393.487977
403.869519
408.670619
405.675689
399.973112
414.373196
417.368126
409.350973
406.319563
403.869519
401.419475
397.931277
393.487977
414.251061
1
-0.117882
0
17,115,900
MSFT
2024-03-14T00:00:00
421.224915
423.800493
414.062832
416.291692
34,157,300
407.201901
405.385136
406.039836
397.764711
388.331835
378.892806
352.478879
409.196109
408.793333
408.140326
405.90726
404.866932
396.934143
388.509088
380.636925
355.083644
408.609104
406.919678
406.460974
403.741848
397.143661
391.48686
368.212353
414.468694
412.284432
409.264296
406.773559
408.064352
413.725988
414.379139
411.512511
3.547173
2.89785
20.713427
37.839303
18.483019
409.223734
408.644235
394.113814
384.742684
63.048086
394.646976
423.800493
91.165463
88.228112
241.6382
-8.834537
3,478,476,800
0.220136
179
142.941398
405.385136
5.942443
417.270023
393.50025
7.205936
406.15439
420.566262
391.742519
423.800493
393.487977
408.644235
411.011795
407.772528
404.345045
414.439279
417.678545
416.646739
412.221112
408.644235
405.067358
399.974855
393.487977
423.800493
0
-0.049277
34,157,300
0
MSFT
2024-03-15T00:00:00
412.507599
418.629528
408.911699
415.350629
45,079,900
407.293039
405.873506
406.161658
398.686055
388.840463
379.79439
352.910724
409.858407
409.468654
408.812214
406.507291
405.454675
397.544866
389.140628
381.268027
355.655027
409.573776
407.598008
406.958494
404.32
397.779865
392.152499
368.809653
417.990779
415.926442
412.837328
408.536292
408.432302
413.927275
414.841419
412.253691
3.632806
3.044841
20.850855
33.522655
21.146882
409.223734
408.644235
394.113814
384.742684
57.045423
394.646976
423.800493
61.264043
78.955391
118.204986
-38.735957
3,433,396,900
0.185018
178
143.09901
405.873506
6.112557
418.09862
393.648392
7.745814
406.759458
422.251086
391.26783
423.800493
393.487977
408.644235
419.69608
415.591667
409.958419
425.329328
429.43374
416.646739
412.221112
408.644235
405.067358
399.974855
393.487977
423.800493
1
-0.090373
0
45,079,900
MSFT
2024-03-18T00:00:00
413.399109
416.777074
409.89236
410.357946
20,106,000
407.530783
406.530276
406.064432
399.677831
389.307056
380.678739
353.360911
410.566547
410.183282
409.51789
407.13382
406.065786
398.166601
389.779009
381.904286
356.229595
410.683971
408.314732
407.515221
404.896983
398.426145
392.817939
369.411528
418.502146
417.617811
415.173661
410.237607
408.912055
414.181101
415.321879
412.9906
3.729616
3.181796
20.978467
31.367946
19.787641
409.223734
408.644235
394.232454
384.861323
57.704327
394.646976
423.800493
64.322027
72.250511
102.254352
-35.677973
3,453,502,900
0.224626
179
143.169479
406.530276
6.183346
418.896968
394.163585
7.921293
407.391805
423.234392
391.549219
423.800493
393.487977
408.644235
413.349609
408.069689
403.63178
417.787518
423.067438
416.646739
412.221112
408.644235
405.067358
399.974855
393.487977
423.800493
0
-0.025059
20,106,000
0
MSFT
2024-03-19T00:00:00
417.450684
417.70825
411.645725
413.904302
19,837,900
409.389157
407.452528
406.338494
400.754397
389.878428
381.591664
353.810726
411.943375
411.504628
410.73832
408.071716
406.941547
398.92284
390.507211
382.608175
356.83876
412.487589
409.354771
408.391087
405.593957
399.166767
393.546096
370.049237
418.128345
418.144565
417.033209
412.008247
409.60208
414.528037
415.858159
413.736257
4.086163
3.362669
21.196278
30.44823
18.650799
410.645266
408.644235
396.832918
387.461787
60.109297
394.646976
423.800493
78.219406
67.935159
116.958067
-21.780594
3,473,340,800
0.242133
180
143.240014
407.452528
6.374562
420.201653
394.703404
8.072717
408.349794
424.495229
392.204359
423.800493
393.487977
408.644235
413.356181
409.935288
406.471467
416.820002
420.240895
416.646739
412.221112
408.644235
405.067358
399.974855
393.487977
423.800493
0
0.030911
19,837,900
0
MSFT
2024-03-20T00:00:00
421.234802
421.957924
416.707732
418.035139
17,860,100
411.681418
408.5942
407.117505
401.769402
390.499463
382.442371
354.265577
413.80166
413.27375
412.353164
409.26836
408.041028
399.797819
391.315832
383.373059
357.479517
414.641342
410.667368
409.536957
406.39711
399.991935
394.331109
370.720123
418.962314
419.308727
419.346345
414.068273
410.547681
415.009658
416.466872
414.501376
4.620811
3.614298
21.83897
33.016215
17.70229
410.645266
408.644235
396.832918
387.461787
58.832467
394.646976
423.800493
91.199379
77.913604
152.015816
-8.800621
3,491,200,900
0.231489
181
143.304362
408.5942
6.704378
422.002957
395.185444
7.861859
409.576937
425.300656
393.853219
423.800493
394.646976
409.223734
415.601553
413.494856
409.539028
419.557381
421.664078
416.920263
412.663849
409.223734
405.783619
400.885829
394.646976
423.800493
0
0.07861
17,860,100
0