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