Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
2024-03-21T00:00:00
425.335907
426.772296
423.146679
425.791577
21,296,200
413.68541
409.471875
407.905233
402.844677
391.233188
383.460199
354.738275
416.108509
415.46687
414.350509
410.729047
409.371404
400.799313
392.211097
384.204007
358.154705
417.123977
412.261816
410.938372
407.321287
400.908683
395.180486
371.427291
422.076221
421.513648
422.047218
416.579207
411.761038
415.655352
417.164592
415.298857
5.314189
3.954276
22.885003
35.961104
16.735555
412.131168
410.130136
398.587994
387.461787
60.215064
394.646976
426.772296
95.528795
88.31586
184.34606
-4.471205
3,512,497,100
0.216761
182
143.382182
409.471875
7.6717
424.815274
394.128476
7.904316
411.077792
426.886423
395.269161
426.772296
394.646976
410.709636
419.966819
417.975715
414.716627
423.225907
425.217012
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
0
0.118999
0
21,296,200
MSFT
2024-03-22T00:00:00
424.711792
425.821264
422.066895
425.662794
17,648,500
415.916248
410.383229
408.784097
403.769437
392.029388
384.45284
355.21898
417.829166
417.147765
415.944552
412.000205
410.551433
401.737057
393.066379
385.006141
358.816964
419.128774
413.713237
412.231185
408.178821
401.789699
395.997349
372.123545
425.153435
424.058282
424.323485
419.294278
413.151033
416.400933
417.920906
416.121396
5.747086
4.312838
23.648682
34.582185
17.196658
414.870169
410.130136
399.401269
387.461787
60.170722
394.646976
426.772296
93.586044
93.438073
151.246196
-6.413956
3,494,848,600
0.255759
181
143.446498
410.383229
8.350749
427.084727
393.681731
7.816575
412.376268
428.009418
396.743118
426.772296
394.646976
410.709636
425.084961
423.397626
421.459344
427.023242
428.710577
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
0.052938
0
17,648,500
MSFT
2024-03-25T00:00:00
418.887054
423.394324
417.648799
421.244698
18,060,500
417.733014
411.142032
409.529031
404.540919
392.703364
385.313225
355.721272
418.040744
417.463999
416.397245
412.626282
411.192635
402.409606
393.74587
385.67705
359.414677
419.66892
414.523125
413.008335
408.771669
402.49648
396.679215
372.757058
425.277182
424.595795
424.774139
421.458681
414.476048
417.11587
418.650053
416.941337
5.556106
4.561492
23.539196
32.0893
20.466188
417.178303
410.130136
400.669376
387.461787
66.417557
394.646976
426.772296
75.454746
88.189862
92.700313
-24.545254
3,476,788,100
0.265561
180
143.510922
411.142032
8.401898
427.945828
394.338236
7.310659
412.996343
427.61766
398.375026
426.772296
394.646976
410.709636
424.199984
422.578703
420.445614
426.333073
427.954353
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.00381
0
18,060,500
MSFT
2024-03-26T00:00:00
417.688416
421.987636
417.391246
421.611201
16,725,600
418.364029
411.843872
410.276342
405.21249
393.410401
386.15373
356.208315
417.970278
417.504802
416.595887
413.086476
411.69231
403.008775
394.375937
386.310938
359.994515
419.660812
415.14659
413.63598
409.287257
403.153981
397.320308
373.373646
422.83464
423.212386
424.011218
422.909342
415.697957
417.758993
419.322044
417.748311
5.247542
4.698702
23.3908
30.546113
19.751429
417.841997
410.130136
401.672984
387.461787
65.723485
397.49004
426.772296
68.978209
79.339666
71.874347
-31.021791
3,460,062,500
0.209384
179
143.570298
411.843872
8.329223
428.502317
395.185427
7.159945
413.443207
427.763097
399.123317
426.772296
394.646976
410.709636
419.976726
416.559128
414.231201
422.304652
425.72225
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.05231
0
16,725,600
MSFT
2024-03-27T00:00:00
417.47052
420.462165
415.073274
420.45225
16,705,000
418.99108
412.522932
411.039108
405.844108
394.086188
386.913508
356.686736
417.870326
417.498569
416.730446
413.485026
412.136788
403.575902
394.983689
386.92796
360.566415
419.498355
415.682462
414.189378
409.767964
403.787142
397.940442
373.98322
419.602894
420.81586
422.593226
423.63767
416.776827
418.336344
419.93151
418.53613
4.928606
4.744683
22.824738
28.797551
21.083052
417.841997
410.130136
401.69918
388.069911
61.098095
397.49004
426.772296
68.234087
70.889014
50.576776
-31.765913
3,443,357,500
0.197251
178
143.629528
412.522932
8.199181
428.921294
396.124571
7.00074
413.826761
427.82824
399.825281
426.772296
394.646976
410.709636
419.022433
416.057229
414.426043
420.653619
423.618822
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.093516
0
16,705,000
MSFT
2024-03-28T00:00:00
416.767151
417.90634
415.182178
417.004886
21,871,200
418.545303
412.873602
411.398497
406.477478
394.709354
387.644051
357.136727
417.649691
417.365584
416.736093
413.783401
412.49297
404.093206
395.556938
387.518835
361.125627
419.094005
416.086673
414.629997
410.196319
404.38401
398.531603
374.581035
417.005936
418.385479
420.856736
423.660855
417.666156
418.83052
420.468034
419.299181
4.566452
4.709036
22.299109
27.927245
20.44589
418.332328
410.709636
401.543093
388.069911
63.638076
397.49004
426.772296
65.832055
67.68145
36.476213
-34.167945
3,421,486,300
0.145522
177
143.706839
412.873602
8.224451
429.322505
396.4247
6.764408
414.106798
427.635613
400.577982
426.772296
394.646976
410.709636
417.668653
414.875141
412.279761
420.264032
423.057545
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.12828
0
21,871,200
MSFT
2024-04-01T00:00:00
420.580963
423.869777
418.253036
419.966793
16,316,000
419.35264
413.322839
411.962347
407.100112
395.422
388.368524
357.593775
418.235946
417.950198
417.327611
414.401361
413.115123
404.739785
396.215465
388.173531
361.717222
419.464125
416.820707
415.336341
410.749396
405.064841
399.183819
375.212321
416.871244
417.498243
419.723763
423.515508
418.489121
419.302826
420.980471
420.049198
4.53491
4.674211
22.586186
32.310171
18.846626
419.20901
410.709636
401.543093
388.069911
68.125107
402.968042
426.772296
73.990646
69.352263
69.245752
-26.009354
3,437,802,300
0.103747
178
143.765289
413.322839
8.394628
430.112095
396.533583
6.920783
414.723385
428.564951
400.881819
426.772296
394.646976
410.709636
416.618556
415.330772
413.894394
418.054935
419.342719
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
0
-0.057361
16,316,000
0
MSFT
2024-04-02T00:00:00
417.480408
418.411578
413.914225
416.162887
17,912,000
419.76077
413.645776
412.513124
407.565814
396.052699
389.025186
358.020303
418.084838
417.864782
417.351118
414.681274
413.450914
405.239417
396.775069
388.753865
362.27208
419.123719
417.216666
415.760807
411.156467
405.645326
399.760292
375.808208
417.218688
417.224145
418.596163
423.075377
419.163748
419.691705
421.430167
420.769043
4.21118
4.581605
22.028126
29.942702
22.2344
420.34326
410.709636
402.835918
388.069911
56.459768
407.584311
426.772296
51.574445
63.799049
28.885587
-48.425555
3,419,890,300
0.126949
177
143.82871
413.645776
8.425619
430.497014
396.794539
6.61511
414.985959
428.216179
401.755738
426.772296
394.646976
410.709636
420.901259
417.932741
415.284518
423.549481
426.518
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.096439
17,912,000
0
MSFT
2024-04-03T00:00:00
416.499695
419.283291
415.152457
415.786458
16,502,300
419.665671
414.527414
413.027047
408.054615
396.670453
389.63257
358.388951
417.767809
417.616584
417.22013
414.846585
413.685436
405.680996
397.294138
389.303287
362.811658
418.530796
417.488468
416.067466
411.506815
406.183405
400.304342
376.390093
417.275188
417.059695
417.562044
422.419732
419.696629
419.994818
421.806951
421.45416
3.831321
4.431548
21.627973
29.530622
21.197951
420.34326
410.709636
402.655226
388.069911
55.516553
408.911699
426.772296
42.484559
56.01655
25.606485
-57.515441
3,403,388,000
0.162029
176
143.886904
414.527414
7.688047
429.903508
399.15132
6.433973
415.130124
427.998071
402.262177
426.772296
394.646976
410.709636
416.60207
414.792562
412.104717
419.289916
421.099424
419.19072
414.500424
410.709636
406.918848
401.521794
394.646976
426.772296
1
-0.129368
16,502,300
0
MSFT
2024-04-04T00:00:00
413.953857
424.64249
413.646772
420.997042
19,370,900
418.937576
415.309497
413.429629
408.445237
397.365533
390.188147
358.773278
417.005019
416.950634
416.717627
414.765428
413.706084
406.005422
397.732552
389.791417
363.320535
417.492285
417.433843
416.138759
411.738158
406.638231
400.785952
376.942977
416.090432
416.14314
416.316088
421.408392
420.052158
420.192997
422.088158
422.094156
3.286962
4.202631
21.93561
31.794812
18.699235
419.734018
410.709636
402.677484
388.069911
41.035626
408.911699
426.772296
28.230626
40.76321
21.493375
-71.769374
3,384,017,100
0.113745
175
143.954545
415.309497
6.681387
428.672272
401.946722
6.319347
415.018098
427.656793
402.379404
426.772296
397.49004
412.131168
416.978481
414.673671
412.847647
418.804505
421.109315
419.861683
415.586474
412.131168
408.675862
403.756443
397.49004
426.772296
1
-0.156876
0
19,370,900
MSFT
2024-04-05T00:00:00
421.522064
422.502783
414.389729
416.063853
16,554,800
418.556192
416.120801
413.900361
408.914844
398.098241
390.844175
359.216519
417.908428
417.781803
417.456771
415.379668
414.307313
406.613918
398.358591
390.419747
363.899655
417.962191
418.025516
416.761254
412.250975
407.273929
401.406425
377.567343
416.760453
416.829552
416.543663
420.723409
420.473074
420.45386
422.366171
422.722385
3.426743
4.047453
22.221273
28.938703
17.019494
419.144631
410.709636
402.761522
388.069911
61.43788
409.89236
426.772296
68.896614
46.537266
32.779611
-31.103386
3,400,571,900
0.107052
176
144.013945
416.120801
6.379817
428.880435
403.361167
6.05047
415.637524
427.738463
403.536585
426.772296
397.49004
412.131168
417.414373
410.186257
406.418656
421.181974
428.41009
419.861683
415.586474
412.131168
408.675862
403.756443
397.49004
426.772296
0
-0.079611
16,554,800
0
MSFT
2024-04-08T00:00:00
420.6008
423.265528
419.322911
421.175367
14,272,400
418.145093
417.03067
414.260544
409.320344
398.793352
391.402378
359.677259
418.446902
418.294348
417.940468
415.854316
414.791427
407.162423
398.943913
391.017392
364.463846
418.333938
418.452183
417.276673
412.709247
407.866102
401.995665
378.178132
418.401664
418.094086
417.478322
420.212396
420.919745
420.757135
422.637632
423.333449
3.423716
3.922706
22.584056
28.529015
16.292607
419.144631
410.709636
403.572329
388.069911
59.130872
411.645725
426.772296
59.200956
52.109399
38.512102
-40.799044
3,386,299,500
0.112489
175
144.064965
417.03067
5.566278
428.163227
405.898114
5.84032
416.110217
427.790856
404.429577
426.772296
397.49004
412.131168
419.471526
416.440268
411.358471
424.553322
427.58458
419.861683
415.586474
412.131168
408.675862
403.756443
397.49004
426.772296
1
-0.113151
0
14,272,400
MSFT
2024-04-09T00:00:00
422.274933
423.721207
417.658712
422.433433
12,496,900
418.483881
418.108447
414.710675
409.777916
399.502744
392.006827
360.116092
419.212508
419.018091
418.607308
416.438009
415.367082
407.755071
399.557887
391.636353
365.03908
419.084818
418.951637
417.893164
413.217271
408.484038
402.607003
378.800995
420.789939
420.010096
418.976834
420.030019
421.43218
421.12103
422.926994
423.933165
3.515877
3.84134
22.54342
26.644582
17.029637
419.144631
410.709636
403.574805
389.132818
56.508964
413.646772
426.772296
65.735744
64.611105
30.401791
-34.264256
3,398,796,400
0.110707
176
144.109893
418.108447
4.14791
426.404267
409.812627
5.840318
416.697333
428.377968
405.016697
426.772296
402.968042
414.870169
421.06308
418.860631
417.120463
422.803248
425.005697
421.154492
417.679071
414.870169
412.061267
408.062153
402.968042
426.772296
0
-0.041262
0
12,496,900
MSFT
2024-04-10T00:00:00
419.283356
420.04611
415.756805
418.223401
16,216,600
418.643375
418.503702
415.527332
410.061156
400.207052
392.545935
360.563057
419.226678
419.066321
418.711316
416.696677
415.668333
408.20716
400.076978
392.183818
365.578824
419.230177
419.063533
418.244909
413.590033
409.004581
403.147132
379.389724
421.758363
420.965143
419.818475
419.905559
421.902104
421.479273
423.199821
424.509179
3.309371
3.734946
22.08201
24.751573
17.892789
419.144631
410.709636
403.941327
389.241584
47.309534
413.646772
426.772296
42.943684
55.960128
-0.152651
-57.056316
3,382,579,800
0.085881
175
144.167546
418.503702
3.83789
426.179481
410.827923
5.930884
416.94362
428.805389
405.081852
426.772296
407.584311
417.178303
421.218284
418.715361
415.155789
424.777856
427.280779
422.243931
419.442486
417.178303
414.914121
411.69054
407.584311
426.772296
1
-0.079591
16,216,600
0
MSFT
2024-04-11T00:00:00
423.909454
425.335928
418.391779
421.819293
17,966,400
419.287268
419.139174
416.551222
410.459265
400.934546
393.129821
361.064761
420.163233
419.94689
419.511029
417.352384
416.302266
408.822937
400.704149
392.812049
366.159229
420.187646
419.578366
418.889687
414.133103
409.628328
403.768192
380.020036
422.7222
422.316931
421.140299
420.216529
422.452347
421.904708
423.506685
425.081412
3.478899
3.683737
22.415404
28.62743
16.544227
419.49135
410.709636
404.788295
389.241584
48.061408
413.646772
425.821264
84.296594
64.325341
34.759632
-15.703406
3,400,546,200
0.108711
176
144.232465
419.139174
3.610368
426.359909
411.918439
6.03136
417.607033
429.669753
405.544314
426.772296
408.911699
417.841997
418.362091
416.678071
414.072785
420.967376
422.651396
422.557195
419.949548
417.841997
415.734447
412.733867
408.911699
426.772296
0
-0.011964
17,966,400
0
MSFT
2024-04-12T00:00:00
417.936096
421.185278
415.826103
420.06589
19,253,800
419.404163
418.974733
417.056826
410.955634
401.568684
393.589703
361.507205
419.717806
419.581291
419.268732
417.405448
416.427945
409.180315
401.157621
393.309554
366.674421
419.941979
419.463787
418.996216
414.426313
410.075737
404.259406
380.58592
421.843319
421.911039
421.479988
420.313094
422.865369
422.2781
423.778086
425.627443
3.095567
3.566103
22.16135
26.156139
17.856038
419.49135
412.131168
404.231077
389.241584
41.960532
413.646772
425.335928
36.6949
54.645059
-6.148894
-63.3051
3,381,292,400
0.060129
175
144.300517
418.974733
3.585178
426.14509
411.804376
6.340573
417.638373
430.319518
404.957227
426.772296
408.911699
417.841997
422.54572
419.755513
415.601572
426.699662
429.489869
422.557195
419.949548
417.841997
415.734447
412.733867
408.911699
426.772296
1
-0.054083
0
19,253,800
MSFT
2024-04-15T00:00:00
409.753754
422.809917
409.545705
422.591982
20,273,500
418.321442
418.837041
417.35084
411.165749
402.092669
394.030252
361.902436
417.724995
417.794466
417.804889
416.70984
415.914546
409.202803
401.383835
393.635182
367.103071
418.187359
418.585599
418.434441
414.37918
410.291134
404.579486
381.065985
417.737567
418.719202
419.643394
419.615799
422.904358
422.450498
423.924475
426.118043
2.107236
3.274329
20.728548
22.69412
21.759645
417.440816
412.131168
404.231077
389.241584
39.737358
409.545705
425.335928
1.31758
40.769691
-53.957511
-98.68242
3,361,018,900
0.042136
174
144.369995
418.837041
3.88682
426.610681
411.0634
6.783517
416.887456
430.45449
403.320423
426.772296
409.545705
418.159
418.315826
415.446374
412.956651
420.805548
423.675001
422.70682
420.191738
418.159
416.126263
413.232195
409.545705
426.772296
1
-0.089824
0
20,273,500
MSFT
2024-04-16T00:00:00
410.684814
414.468931
409.842825
410.674929
16,765,600
417.641882
418.701326
417.749457
411.247355
402.636847
394.405063
362.306261
416.316959
416.501802
416.709493
416.16211
415.512259
409.260921
401.628598
393.972799
367.536721
416.798881
417.809196
417.92167
414.36032
410.517243
404.909279
381.551382
412.948524
414.537427
416.584393
418.413863
422.622022
422.453633
423.970155
426.560519
1.383161
2.896096
19.39809
21.59965
20.710242
417.440816
412.131168
404.415128
389.241584
42.082788
409.545705
425.335928
7.214018
15.075499
-79.257861
-92.785982
3,377,784,500
0.011342
175
144.427626
418.701326
4.126674
426.954674
410.447978
6.792002
416.296729
429.880732
402.712725
426.772296
409.545705
418.159
414.036458
405.263
400.772247
418.527212
427.30067
422.70682
420.191738
418.159
416.126263
413.232195
409.545705
426.772296
0
-0.019934
16,765,600
0
MSFT
2024-04-17T00:00:00
407.970551
414.944415
406.474728
413.329724
15,855,500
416.788968
418.227319
417.613148
411.384825
403.128881
394.795942
362.669484
414.647677
414.950666
415.36504
415.417423
414.932127
409.210318
401.795491
394.249982
367.939047
415.040457
416.787218
417.169447
414.231818
410.657604
405.177903
382.005753
408.364962
410.397522
413.038388
416.704471
421.988146
422.253526
423.89738
426.947376
0.583581
2.433593
18.450287
19.756524
22.336336
415.905328
414.870169
404.415128
389.241584
39.834515
406.474728
425.335928
7.930686
5.487428
-96.585457
-92.069314
3,361,929,000
-0.06971
174
144.481549
418.227319
4.771909
427.771137
408.683502
7.012059
415.503759
429.527876
401.479642
426.772296
406.474728
416.623512
411.665523
408.862116
407.039417
413.488222
416.29163
421.98207
419.018625
416.623512
414.228399
410.818408
406.474728
426.772296
1
-0.060079
0
15,855,500
MSFT
2024-04-18T00:00:00
400.47171
408.020143
400.15474
406.771971
21,029,900
415.440753
417.189165
417.184016
411.375483
403.510912
395.064569
363.007768
411.812484
412.318128
413.073759
414.058722
413.819788
408.867628
401.760655
394.373184
368.262755
412.073683
415.096207
415.850874
413.803852
410.587678
405.290294
382.381895
403.528329
405.435101
408.519893
414.149675
420.864012
421.755886
423.638066
427.252601
-0.647719
1.817331
18.509462
18.203093
26.898014
412.745334
413.463518
404.415128
389.241584
34.776894
400.15474
425.335928
1.258759
5.467821
-159.51614
-98.741241
3,340,899,100
-0.160491
173
144.551002
417.189165
6.144371
429.477906
404.900423
7.37929
414.072136
428.830716
399.313556
426.772296
400.15474
413.463518
409.796564
404.648714
401.326878
413.118401
418.266251
420.490553
416.604389
413.463518
410.322646
405.850897
400.15474
426.772296
1
-0.094101
0
21,029,900
MSFT
2024-04-19T00:00:00
395.370117
401.670378
394.032795
400.23399
30,565,800
412.825558
415.690875
416.149824
411.09483
403.893082
395.286332
363.319757
408.524011
409.236672
410.350122
412.359758
412.400582
408.338314
401.592483
394.392926
368.53248
408.424477
413.018203
414.172882
413.176191
410.373447
405.296345
382.703908
398.185924
399.932678
403.073258
410.805165
419.224624
420.924679
423.156192
427.462061
-2.011996
1.051465
19.299554
16.820072
30.944374
409.684361
410.402545
404.620686
389.241584
27.001535
394.032795
425.335928
4.272168
4.487204
-202.20765
-95.727832
3,310,333,300
-0.223401
172
144.64987
415.690875
7.546754
430.784384
400.597366
7.417501
412.290991
427.125993
397.455989
425.821264
394.032795
409.92703
402.882198
397.744252
395.016795
405.609655
410.7476
418.319185
413.678069
409.92703
406.17599
400.835527
394.032795
425.821264
1
-0.122721
0
30,565,800
MSFT
2024-04-22T00:00:00
397.192841
399.065098
392.031799
396.321104
20,286,900
410.484763
414.314928
415.537234
410.849446
404.303114
395.514655
363.625498
406.257777
407.046884
408.325925
410.980947
411.230756
407.901236
401.476703
394.448369
368.817658
405.582164
411.256485
412.714653
412.631015
410.197124
405.334097
383.040954
394.295656
395.893831
398.215665
407.235353
417.268495
419.861879
422.50629
427.591569
-2.912543
0.258664
20.249289
15.641516
30.769619
408.683863
409.402047
408.933985
393.093464
31.050995
392.031799
425.335928
15.496703
7.00921
-190.501028
-84.503297
3,330,620,200
-0.215571
173
144.715924
414.314928
8.28776
430.890447
397.739408
7.443684
410.853072
425.74044
395.965704
425.335928
392.031799
408.683863
397.02443
392.378482
389.386847
400.016065
404.662014
417.476153
412.61375
408.683863
404.753976
399.158882
392.031799
425.335928
0
-0.046576
20,286,900
0
MSFT
2024-04-23T00:00:00
403.740723
404.364808
399.273086
400.441992
15,734,500
408.631342
413.557611
415.150898
410.607665
404.83552
395.768017
363.983918
405.754366
406.445764
407.620509
410.322745
410.654599
407.738079
401.536282
394.632376
369.165151
404.355975
410.249418
411.807229
412.352241
410.182325
405.49699
383.44011
394.570842
395.273696
396.050112
404.159032
415.315774
418.739235
421.788942
427.674009
-3.06257
-0.405583
20.097499
19.803618
28.57118
408.683863
409.402047
408.933985
393.093464
39.205458
392.031799
425.335928
35.157575
18.308815
-115.179119
-64.842425
3,346,354,700
-0.155871
174
144.768459
413.557611
8.536273
430.630157
396.485065
7.660908
410.175705
425.497521
394.853889
425.335928
392.031799
408.683863
396.096579
393.12806
389.06328
400.161359
403.129878
417.476153
412.61375
408.683863
404.753976
399.158882
392.031799
425.335928
0
0.01876
15,734,500
0
MSFT
2024-04-24T00:00:00
405.216705
408.594671
402.958128
405.712008
15,065,300
407.224677
412.934026
414.661539
410.500016
405.390111
396.074206
364.376256
405.646834
406.222299
407.250693
409.858559
410.2363
407.639202
401.633135
394.841967
369.523873
403.735132
409.455046
411.04306
412.140831
410.192356
405.684092
383.850387
398.130639
397.349969
396.329431
401.822143
413.473247
417.633959
421.0447
427.719875
-3.027469
-0.92996
19.232924
22.953583
26.941956
407.420858
409.402047
408.933985
393.093464
42.471779
392.031799
425.335928
39.589406
30.081228
-77.167474
-60.410594
3,361,420,000
-0.124537
175
144.819027
412.934026
8.673071
430.280168
395.587883
7.27811
409.70342
424.259639
395.1472
425.335928
392.031799
408.683863
402.459539
400.55427
397.367817
405.645992
407.551261
417.476153
412.61375
408.683863
404.753976
399.158882
392.031799
425.335928
0
0.074529
0
15,065,300
MSFT
2024-04-25T00:00:00
395.290894
396.132914
384.384327
390.327955
40,586,500
404.36282
411.825044
413.623783
410.370644
405.720863
396.280543
364.715813
403.575646
404.234771
405.410724
408.534226
409.086653
407.154954
401.466234
394.850857
369.780261
401.565354
407.774748
409.55301
411.544395
409.926587
405.668581
384.157995
399.504173
398.247857
396.073328
399.489999
411.48282
416.405058
420.185217
427.693077
-3.757271
-1.495422
20.326384
18.707575
38.450887
403.597122
405.578311
409.644751
393.093464
28.280756
384.384327
425.335928
26.632822
33.793267
-180.69198
-73.367178
3,320,833,500
-0.021689
174
144.949971
411.825044
9.446037
430.717118
392.93297
8.155499
408.330798
424.641797
392.0198
425.335928
384.384327
404.860127
405.589835
402.584999
399.953292
408.221541
411.226377
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
1
0.021838
40,586,500
0
MSFT
2024-04-26T00:00:00
402.502472
409.119703
401.947736
408.297515
29,694,700
402.819458
411.11181
412.710446
410.307839
406.133267
396.602502
365.068141
403.361011
403.919807
404.9633
407.985885
408.580178
406.972504
401.493504
395.002374
370.105856
401.227108
406.886884
408.697525
411.235839
409.841892
405.791788
384.533982
400.588557
399.629615
396.670294
397.865664
409.638981
415.218678
419.319819
427.630587
-3.710951
-1.938528
19.626445
27.49094
33.960033
399.664371
405.578311
409.644751
393.093464
36.428408
384.384327
425.335928
44.242826
36.821684
-60.984861
-55.757174
3,350,528,200
-0.094287
175
145.048446
411.11181
9.590666
430.293142
391.930479
8.861656
407.775719
425.499031
390.052408
425.335928
384.384327
404.860127
391.936045
387.739176
380.187458
399.487763
403.684632
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.076679
0
29,694,700
MSFT
2024-04-29T00:00:00
398.470703
402.502471
395.439455
401.442517
19,582,100
401.691153
410.006297
411.660802
410.222449
406.399892
396.937241
365.373428
402.382949
402.929061
403.964439
407.120868
407.802526
406.6391
401.413956
395.071054
370.388093
400.436426
405.682969
407.60216
410.771638
409.640246
405.828782
384.866345
399.911753
399.856983
397.235438
396.499949
407.861647
414.016177
418.422772
427.521872
-3.953994
-2.341621
19.538043
25.831497
37.472322
399.664371
405.102795
411.130652
395.820291
32.759274
384.384327
425.335928
34.397621
35.09109
-99.175836
-65.602379
3,330,946,100
-0.093465
174
145.112328
410.006297
9.715224
429.436746
390.575848
8.933122
406.889527
424.755771
389.023284
425.335928
384.384327
404.860127
404.523304
399.926904
397.351336
407.098872
411.695271
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
1
0.023184
0
19,582,100
MSFT
2024-04-30T00:00:00
385.672089
398.381563
385.513618
397.717845
28,781,400
399.18988
408.415881
410.332203
409.930617
406.471347
397.110574
365.602019
399.040777
399.79143
401.150232
405.170979
406.100185
405.816864
400.999697
394.884936
370.540172
397.523869
403.365425
405.603028
409.808879
409.094778
405.60571
385.068322
395.212538
396.342923
395.574578
394.436677
405.806339
412.589496
417.370087
427.323139
-5.120325
-2.897362
20.191115
23.079201
41.641885
396.752015
404.860127
412.500153
396.898047
28.684393
384.384327
425.335928
3.144595
27.261681
-149.255322
-96.855405
3,302,164,700
-0.185761
173
145.201421
408.415881
10.952118
430.320118
386.511645
9.393047
404.868819
423.654913
386.082724
425.335928
384.384327
404.860127
398.80421
395.105949
391.741194
402.168964
405.867226
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
1
-0.02267
0
28,781,400
MSFT
2024-05-01T00:00:00
391.229431
397.94573
386.642926
388.921305
23,562,500
397.515768
407.152368
409.273844
409.775093
406.566275
397.376262
365.855984
397.478508
398.234703
399.623955
403.903566
404.95628
405.244808
400.742584
394.812549
370.746036
396.076514
401.72862
404.133584
409.075499
408.693675
405.489251
385.323321
390.981343
392.428581
393.31665
392.4679
403.691524
411.075659
416.250063
427.066602
-5.532444
-3.424378
20.797539
20.816608
37.55948
396.752015
404.860127
413.65422
399.434262
29.516906
384.384327
422.809917
17.813922
18.452046
-114.55041
-82.186078
3,325,727,200
-0.179457
174
145.275994
407.152368
11.418189
429.988746
384.31599
9.773725
403.56983
423.11728
384.022379
425.335928
384.384327
404.860127
389.855757
381.32995
376.987812
394.197895
402.723701
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.038238
23,562,500
0
MSFT
2024-05-02T00:00:00
394.102112
396.172472
390.942081
393.92381
17,709,400
396.878809
406.159781
408.339108
409.689108
406.675774
397.649418
366.056567
396.803229
397.483322
398.77444
403.012525
404.121344
404.80784
400.567835
394.798481
370.978434
395.455849
400.485739
402.966528
408.460872
408.36567
405.424417
385.604377
389.015245
390.443734
391.650073
390.985936
401.632789
409.534941
415.111489
426.773027
-5.563122
-3.852127
21.360646
19.92036
35.942377
396.752015
404.860127
413.986067
401.441478
34.457277
384.384327
422.809917
25.289879
15.416132
-87.901611
-74.710121
3,343,436,600
-0.126867
175
145.332667
406.159781
11.656194
429.472168
382.847394
9.569942
402.668142
421.808027
383.528257
425.335928
384.384327
404.860127
391.939363
385.932995
380.636559
397.235799
403.242166
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.090124
17,709,400
0
MSFT
2024-05-03T00:00:00
402.839264
403.32465
398.084344
398.500411
17,446,700
397.625723
405.225641
407.781992
409.590245
406.912316
397.977514
366.322547
398.010436
398.45713
399.399798
402.996774
404.022723
404.730641
400.62761
394.957705
371.295458
396.539569
400.169499
402.543463
408.192251
408.264709
405.527186
385.970374
392.397712
392.357605
392.60711
390.621442
399.922178
408.125389
414.053278
426.483662
-4.82678
-4.047058
20.946655
24.275921
33.225957
396.752015
404.860127
413.986067
403.552498
45.523286
384.384327
414.944415
60.389019
34.497607
-28.999428
-39.610981
3,360,883,300
-0.12257
176
145.390435
405.225641
11.095385
427.416411
383.034871
9.281251
402.684439
421.246942
384.121937
425.335928
384.384327
404.860127
393.738888
391.305305
388.508497
396.535695
398.969279
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.134035
17,446,700
0
MSFT
2024-05-06T00:00:00
409.654602
410.040922
402.551954
404.919514
16,996,600
398.871899
404.678331
407.344938
409.653643
407.181721
398.402734
366.663026
400.339269
400.493034
400.97746
403.602031
404.455944
404.923737
400.865162
395.248732
371.677141
398.726637
400.591305
402.68751
408.194775
408.336875
405.758415
386.401539
400.137144
397.887658
396.281983
391.762833
398.749053
406.968714
413.139375
426.227126
-3.651193
-3.967885
19.790868
28.330737
31.166138
397.212624
404.860127
414.520982
403.631614
49.380223
384.384327
414.944415
82.690454
56.123117
16.77723
-17.309546
3,377,879,900
-0.073042
177
145.448176
404.678331
10.553805
425.78594
383.570722
9.479379
403.348265
422.307023
384.389506
425.335928
384.384327
404.860127
401.416086
399.507522
396.175779
404.747828
406.656393
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.170909
16,996,600
0
MSFT
2024-05-07T00:00:00
405.49411
410.77405
405.246459
410.764134
20,018,200
399.047238
403.83929
406.865486
409.689305
407.332371
398.755896
366.997964
401.370237
401.402321
401.672329
403.774038
404.535803
404.946105
400.986976
395.451611
372.013628
399.930676
400.668998
402.545139
408.031656
408.292464
405.898839
386.787918
406.558574
403.621718
400.154695
393.686171
397.916285
405.978149
412.309656
425.986538
-3.020432
-3.778394
18.636326
27.623107
29.702469
397.579188
404.860127
414.959323
403.631614
48.535652
384.384327
410.77405
79.99244
74.357304
19.978196
-20.00756
3,357,861,700
-0.130221
176
145.51508
403.83929
9.714933
423.269155
384.409425
9.26923
403.552631
422.09109
385.014171
425.335928
384.384327
404.860127
407.415826
404.79073
399.926858
412.279698
414.904794
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
1
0.101582
0
20,018,200
MSFT
2024-05-08T00:00:00
406.6828
408.356924
402.888768
404.335072
11,792,300
399.193848
403.209262
406.47281
409.749929
407.527347
399.121042
367.332249
402.43275
402.362408
402.443171
404.038471
404.700957
405.01421
401.136866
395.674011
372.358595
401.31896
400.939809
402.531086
407.913754
408.27537
406.055807
387.182792
410.082926
407.810363
403.706749
395.993011
397.430988
405.156992
411.572944
425.76697
-2.397001
-3.502116
17.813901
26.306914
30.341636
398.143834
404.860127
415.526448
406.256817
53.968867
384.384327
410.77405
84.496808
82.393234
15.811213
-15.503192
3,369,654,000
-0.145625
177
145.554656
403.209262
9.046215
421.301692
385.116832
9.097998
403.850742
422.046738
385.654747
425.335928
384.384327
404.860127
407.17154
403.569029
401.643949
409.09662
412.699131
415.67135
409.692416
404.860127
400.027838
393.147969
384.384327
425.335928
0
0.141799
11,792,300
0
MSFT
2024-05-09T00:00:00
408.446106
408.842342
405.256358
406.712548
14,689,700
400.509369
402.436095
406.2525
409.841064
407.714325
399.587275
367.64645
403.635421
403.468535
403.366699
404.439165
404.989045
405.148794
401.329215
395.926924
372.717675
403.001189
401.438556
402.682878
407.862623
408.299548
406.240462
387.591885
411.10003
410.184368
406.957672
398.472065
397.294521
404.525958
410.944535
425.573239
-1.740578
-3.149808
16.989184
25.891167
29.353847
398.143834
404.860127
415.526448
407.927827
58.727873
384.384327
410.77405
91.178597
85.222615
31.279808
-8.821403
3,384,343,700
-0.144708
178
145.604271
402.436095
7.752137
417.940368
386.931821
8.808598
404.288396
421.905591
386.6712
422.809917
384.384327
403.597122
405.976164
403.595404
400.508008
409.06356
411.444321
413.741477
408.131341
403.597122
399.062902
392.607403
384.384327
422.809917
0
0.175476
14,689,700
0
MSFT
2024-05-10T00:00:00
410.843353
411.477355
407.930973
409.060277
13,402,300
401.343457
402.081458
405.825352
409.862856
407.885013
400.030019
368.037675
405.077008
404.809411
404.516954
405.021364
405.439377
405.372111
401.579587
396.222299
373.097035
404.880095
402.239247
403.036021
407.901929
408.381891
406.463354
388.021705
411.584404
411.570778
409.969802
401.067667
397.463873
404.102989
410.434173
425.410206
-1.015219
-2.72289
15.885177
27.513431
28.370178
398.495487
404.860127
415.221827
407.972344
59.042004
384.384327
411.477355
97.659909
91.111771
49.739331
-2.340091
3,397,746,000
-0.115779
179
145.649934
402.081458
7.144131
416.369719
387.793196
8.559532
404.912677
422.031742
387.793613
422.809917
384.384327
403.597122
407.514935
406.187529
403.928951
409.773513
411.100919
413.741477
408.131341
403.597122
399.062902
392.607403
384.384327
422.809917
0
0.203392
13,402,300
0
MSFT
2024-05-13T00:00:00
409.832916
414.41942
406.960169
414.082618
15,440,200
402.479678
402.085416
405.394636
409.82759
408.011774
400.443673
368.458559
406.028189
405.722775
405.334794
405.458778
405.777341
405.547044
401.79678
396.491816
373.462566
406.423633
402.977481
403.344295
407.900755
408.433151
406.657471
388.437578
411.733099
411.88763
411.973314
403.579105
397.824139
403.813525
410.021534
425.269413
-0.515952
-2.281503
15.009794
28.354993
26.36863
400.531173
404.860127
414.927133
408.140419
54.354899
384.384327
414.41942
84.729517
91.189341
52.206605
-15.270483
3,382,305,800
-0.077432
178
145.702322
402.085416
7.148626
416.382667
387.788164
8.580052
405.381272
422.541377
388.221167
414.944415
384.384327
399.664371
410.083894
408.690433
406.537512
412.236814
413.630275
407.732234
403.270461
399.664371
396.05828
390.924185
384.384327
414.944415
1
0.126244
0
15,440,200
MSFT
2024-05-14T00:00:00
412.646271
413.567526
407.683332
408.148917
15,109,300
405.177097
402.183488
405.00949
409.860082
408.18844
400.87943
368.855846
407.351806
406.981593
406.459637
406.112186
406.30572
405.825445
402.082293
396.811706
373.852453
408.272104
403.983277
403.902113
408.011291
408.555112
406.899107
388.877257
412.445528
412.424249
413.308778
406.161633
398.388692
403.668221
409.724619
425.159924
0.105519
-1.804098
14.196938
26.751635
24.877593
402.680751
404.860127
414.927133
409.762034
55.211257
384.384327
414.41942
94.096408
92.161945
57.589314
-5.903592
3,397,415,100
-0.025585
179
145.754112
402.183488
7.284966
416.75342
387.613557
8.597742
406.073176
423.26866
388.877693
414.944415
384.384327
399.664371
410.404169
406.388917
402.944917
413.848168
417.86342
407.732234
403.270461
399.664371
396.05828
390.924185
384.384327
414.944415
0
0.15965
15,109,300
0
MSFT
2024-05-15T00:00:00
419.860962
420.585419
414.09517
414.720381
22,239,500
408.04025
402.778009
405.032594
410.279963
408.384969
401.413438
369.301268
409.853637
409.323296
408.521379
407.362075
407.348431
406.375858
402.550152
397.268127
374.310249
410.941898
405.666846
405.044534
408.403482
408.862283
407.274979
389.38477
415.321525
414.759668
415.367134
409.24967
399.322899
403.756145
409.590862
425.10773
1.166754
-1.209928
14.291056
31.431938
22.988781
409.334881
404.860127
414.927133
409.762034
67.915345
385.513618
420.585419
97.934361
92.253429
95.840054
-2.065639
3,419,654,600
0.042003
180
145.832365
402.778009
8.208717
419.195443
386.360575
7.676797
407.386299
422.739892
392.032705
420.585419
384.384327
402.484873
411.299043
409.03056
405.414849
414.914754
417.183237
412.041961
406.756601
402.484873
398.213144
392.13136
384.384327
420.585419
0
0.187415
22,239,500
0
MSFT
2024-05-16T00:00:00
417.786835
422.183152
417.15172
418.590669
17,530,100
410.408722
403.643765
404.787689
410.669456
408.568739
401.897832
369.734251
411.440276
410.862121
409.946834
408.30978
408.151385
406.823347
402.951118
397.674438
374.742852
412.714004
407.096258
406.025629
408.69787
409.109701
407.599204
389.867214
418.150218
417.243438
417.463929
412.384296
400.513152
404.001373
409.56211
425.096852
1.819452
-0.604052
14.555564
31.447855
21.85623
412.367553
404.860127
414.927133
409.762034
62.047217
385.513618
422.183152
88.010982
93.347251
95.84773
-11.989018
3,402,124,500
0.057702
179
145.893549
403.643765
8.841388
421.326542
385.960988
7.048413
408.376826
422.473651
394.280001
422.183152
384.384327
403.283739
418.180517
415.775615
411.690268
422.265864
424.670765
413.262629
407.744
403.283739
398.823478
392.473275
384.384327
422.183152
1
0.110217
0
17,530,100
MSFT
2024-05-17T00:00:00
417.012756
419.702159
414.84935
419.325045
15,352,200
411.826071
404.725897
404.750756
410.903791
408.887341
402.364202
370.206887
412.554772
411.980419
411.033899
409.10096
408.833029
407.222932
403.321161
398.057375
375.163448
413.914738
408.369495
406.966019
408.946626
409.331912
407.89851
390.337647
419.835422
418.890577
418.969994
415.185308
401.886598
404.368159
409.600319
425.119429
2.248342
-0.033573
14.434033
29.91696
23.101857
412.53596
403.597122
415.100493
409.762034
65.406121
385.513618
422.183152
85.900025
90.615123
80.64619
-14.099975
3,386,772,300
0.106486
178
145.946957
404.725897
9.096238
422.918373
386.533422
6.890541
409.199296
422.980377
395.418214
422.183152
384.384327
403.283739
419.040569
415.897986
414.009137
420.929417
424.072
413.262629
407.744
403.283739
398.823478
392.473275
384.384327
422.183152
1
0.043661
0
15,352,200
MSFT
2024-05-20T00:00:00
422.10376
423.522872
416.79446
417.012787
16,272,100
413.070987
405.971443
405.244756
411.297798
409.192085
402.880691
370.709114
414.46457
413.821026
412.736954
410.283033
409.853855
407.806493
403.81544
398.533541
375.630516
415.783408
410.02453
408.300865
409.385841
409.679712
408.289392
390.854033
421.412204
420.719061
420.58075
417.87888
403.53777
404.916843
409.742855
425.190075
2.964864
0.566114
14.770776
31.737574
21.536431
413.20582
403.953599
415.811259
409.762034
84.716707
386.642926
423.522872
96.152076
90.021027
97.580508
-3.847924
3,403,044,400
0.107389
179
146.004605
405.971443
9.696187
425.363817
386.579069
6.445635
410.428292
423.319563
397.537021
423.522872
384.384327
403.953599
417.188089
414.674018
412.33528
419.526827
422.040897
414.286175
408.571948
403.953599
399.335251
392.759975
384.384327
423.522872
0
0.086537
16,272,100
0
MSFT
2024-05-21T00:00:00
425.775574
429.675664
421.617452
423.582367
21,453,300
415.099133
407.073186
405.848386
411.798922
409.447699
403.439731
371.224186
416.726771
415.99458
414.742896
411.691446
411.078602
408.511163
404.393338
399.072987
376.129472
418.093333
411.910637
409.880159
409.953597
410.11612
408.742756
391.401958
423.669886
423.168939
422.816142
420.515257
405.489766
405.67194
410.012125
425.312545
3.785362
1.209964
15.726335
35.323538
19.805491
417.466011
407.029995
414.785992
409.762034
84.147024
390.942081
429.675664
89.930984
90.661028
117.595518
-10.069016
3,424,497,700
0.077331
180
146.081582
407.073186
10.635728
428.344642
385.80173
6.144533
411.889938
424.179005
399.600871
429.675664
384.384327
407.029995
420.807031
418.091189
414.078618
424.819601
427.535443
418.986909
412.374373
407.029995
401.685618
394.076673
384.384327
429.675664
0
0.122764
21,453,300
0
MSFT
2024-05-22T00:00:00
427.244324
429.119958
423.880133
426.817603
18,073,700
417.155286
408.174567
406.619337
412.116243
409.796329
404.001495
371.73513
418.830281
418.039988
416.666192
413.105344
412.322119
409.245797
404.99468
399.630835
376.638077
420.30155
413.831698
411.526
410.559299
410.584452
409.214134
391.959373
426.512797
425.724718
425.408842
423.026383
407.697665
406.612821
410.397764
425.482315
4.50223
1.868417
16.613639
33.441384
18.750189
418.317917
407.029995
414.785992
410.130136
83.694477
398.084344
429.675664
92.30377
92.79561
111.809456
-7.69623
3,442,571,400
0.097278
181
146.14674
408.174567
11.535809
431.246185
385.102948
6.145207
413.35226
425.642675
401.061846
429.675664
384.384327
407.029995
425.689563
421.703462
417.631351
429.761675
433.747776
418.986909
412.374373
407.029995
401.685618
394.076673
384.384327
429.675664
0
0.153124
18,073,700
0
MSFT
2024-05-23T00:00:00
423.751099
430.300887
422.183134
429.675676
17,211,700
418.685785
409.597577
407.550513
412.367264
410.100493
404.520812
372.248597
419.814445
419.078372
417.756178
414.073139
413.201272
409.814632
405.48827
400.108464
377.106864
421.500788
415.315177
412.843828
411.015568
410.951683
409.605215
392.476945
427.72518
426.966872
426.950382
425.117692
409.96095
407.636924
410.839436
425.675702
4.733909
2.441515
17.12284
30.711201
18.926092
418.630528
407.342607
415.387748
410.130136
73.797764
402.551954
430.300887
76.39625
86.210335
95.736382
-23.60375
3,425,359,700
-0.018357
180
146.207992
409.597577
11.617961
432.833498
386.361656
6.066294
414.342626
426.475214
402.210038
430.300887
385.513618
407.907253
426.748138
424.376318
421.508313
429.616144
431.987963
419.731092
413.192151
407.907253
402.622355
395.098094
385.513618
430.300887
1
0.078316
0
17,211,700
MSFT
2024-05-24T00:00:00
426.887085
427.780231
421.180834
423.939681
11,855,300
420.290158
410.816808
408.811191
412.480508
410.333617
405.12261
372.796552
421.228973
420.498138
419.160933
415.238044
414.254027
410.48414
406.051397
400.638734
377.602189
422.991934
416.961797
414.331257
411.584972
411.393436
410.048112
393.020611
428.178481
427.831072
428.000366
427.014466
412.2942
408.764336
411.354162
425.898996
5.11164
2.97554
17.406504
28.662518
18.676714
418.99211
407.342607
413.104426
410.130136
71.402981
402.888768
430.300887
87.546375
85.415465
85.651443
-12.453625
3,437,215,000
0.075911
181
146.250643
410.816808
12.103543
435.023893
386.609722
6.002753
415.537336
427.542843
403.53183
430.300887
385.513618
407.907253
425.411707
420.522526
417.293953
428.64028
433.52946
419.731092
413.192151
407.907253
402.622355
395.098094
385.513618
430.300887
0
0.113964
11,855,300
0
MSFT
2024-05-28T00:00:00
427.045868
427.542064
423.354171
426.361115
15,718,000
422.011453
412.245566
410.005313
412.771273
410.568068
405.728664
373.341854
422.392352
421.688634
420.374
416.311482
415.238014
411.13362
406.603883
401.161648
378.094166
424.220245
418.507422
415.733924
412.156163
411.833232
410.482236
393.560405
428.069214
428.171785
428.727713
428.614901
414.636273
409.960458
411.928911
426.147414
5.361998
3.452832
17.669907
27.412813
17.862397
422.198029
407.342607
410.043453
410.130136
79.722059
402.888768
430.300887
88.125619
84.022748
80.919164
-11.874381
3,452,933,000
0.118861
182
146.307202
412.245566
12.255071
436.755707
387.735425
5.907061
416.633387
428.447508
404.819266
430.300887
385.513618
407.907253
425.282717
422.785203
418.68332
429.384599
431.882114
419.731092
413.192151
407.907253
402.622355
395.098094
385.513618
430.300887
0
0.143873
15,718,000
0
MSFT
2024-05-29T00:00:00
425.904602
427.661124
422.451069
422.451069
15,517,100
423.337286
414.257191
410.891868
413.021383
410.702399
406.349607
373.890903
423.094802
422.455174
421.224862
417.183584
416.058521
411.712874
407.111796
401.651607
378.569892
424.92809
419.808282
416.956947
412.671196
412.236825
410.881759
394.083418
427.626522
427.914126
429.017236
429.788884
416.891161
411.183433
412.533103
426.409834
5.406001
3.843466
17.725283
25.899871
17.833224
422.575119
407.342607
409.042955
409.402047
76.543533
405.256358
430.300887
82.446125
86.039373
69.181931
-17.553875
3,437,415,900
0.221719
181
146.362788
414.257191
10.889481
436.036154
392.478229
5.888625
417.51636
429.293609
405.73911
430.300887
386.642926
408.471907
425.980701
424.419338
421.792808
428.607231
430.168594
419.997609
413.623546
408.471907
403.320268
395.98573
386.642926
430.300887
1
0.068726
15,517,100
0
MSFT
2024-05-30T00:00:00
411.514954
421.071657
411.088202
421.071657
28,394,500
422.502686
415.271468
411.143798
412.902668
410.71461
406.828533
374.353085
420.778832
420.466043
419.73103
416.668254
415.709016
411.705112
407.227669
401.846921
378.897703
422.778575
419.547117
417.004876
412.61212
412.258208
410.984043
394.457786
422.781381
423.822239
426.104513
429.46394
418.604164
412.163243
413.000176
426.623412
4.230976
3.920968
17.076036
22.155084
26.343321
420.694545
407.342607
409.042955
409.402047
53.142095
406.960169
430.300887
19.514329
63.362024
-2.610554
-80.485671
3,409,021,400
0.155685
180
146.459216
415.271468
9.486007
434.243481
396.299454
6.690797
416.944797
430.326392
403.563203
430.300887
390.942081
410.621484
425.338932
423.01674
420.128877
428.226794
430.548986
421.012209
415.265823
410.621484
405.977145
399.364865
390.942081
430.300887
1
0.004132
0
28,394,500
MSFT
2024-05-31T00:00:00
411.971436
413.579105
401.432244
413.579105
47,995,300
421.921146
416.164934
411.811019
412.717401
410.850769
407.243402
374.828283
419.017353
418.921569
418.537246
416.24127
415.42151
411.715556
407.352505
402.047406
379.226795
420.863802
419.232828
417.068541
412.575601
412.291282
411.085883
394.832098
416.380126
418.412897
421.613079
428.036748
419.851639
412.92846
413.34985
426.789274
3.298572
3.796489
17.602376
19.647052
32.360098
415.866566
407.342607
408.411452
409.402047
51.202809
401.432244
430.300887
36.507401
46.155952
-44.809577
-63.492599
3,457,016,700
0.227861
181
146.622328
416.164934
8.132084
432.429103
399.900765
7.305117
416.471144
431.081378
401.860909
430.300887
398.084344
414.192616
414.558271
408.044885
404.574816
418.02834
424.541726
422.697783
417.994168
414.192616
410.391063
404.978684
398.084344
430.300887
0
0.048883
0
47,995,300
MSFT
2024-06-03T00:00:00
410.373688
413.26155
405.808711
412.368404
17,484,700
421.257239
416.541655
412.125868
412.418157
410.913849
407.631417
375.29934
417.28862
417.367409
417.281314
415.707854
415.033216
411.662934
407.43201
402.212283
379.536715
418.764264
418.681281
416.957977
412.483691
412.278727
411.147869
395.185784
410.423755
412.945452
416.690038
425.691464
420.646997
413.482829
413.577217
426.90132
2.403009
3.517793
18.091121
18.279727
30.108016
415.866566
407.907253
404.587716
405.578311
50.569461
401.432244
430.300887
30.972857
28.998196
-41.709778
-69.027143
3,439,532,000
0.200243
180
146.681343
416.541655
7.64203
431.825715
401.257595
7.304659
415.890434
430.499752
401.281115
430.300887
401.432244
415.866566
408.994261
404.409418
396.847401
416.556279
421.141122
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
1
-0.013099
0
17,484,700
MSFT
2024-06-04T00:00:00
412.904297
413.271477
406.562901
409.291978
14,348,900
420.337292
416.70414
412.703212
412.182007
411.04937
407.975722
375.800418
416.411755
416.555934
416.607927
415.452985
414.869453
411.711615
407.576017
402.424006
379.86873
417.245548
418.334866
417.017856
412.502755
412.331107
411.252282
395.559963
407.831225
409.723238
413.131835
423.037913
421.148258
413.911718
413.722991
426.970056
1.875845
3.189403
18.543122
17.133807
28.2052
415.866566
407.907253
402.621341
405.578311
50.273343
401.432244
430.300887
39.738801
35.739687
-35.110042
-60.261199
3,453,880,900
0.195013
181
146.730218
416.70414
7.521487
431.747114
401.661165
7.363544
415.60604
430.333127
400.878953
430.300887
401.432244
415.866566
409.81465
406.367749
402.361811
413.820588
417.267489
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
0
0.033971
14,348,900
0
MSFT
2024-06-05T00:00:00
420.783875
420.853319
413.132515
414.631036
16,988,000
419.838123
417.468628
414.107683
412.219943
411.322972
408.380431
376.342867
417.286179
417.32465
417.25038
415.937611
415.324408
412.06739
407.923592
402.787568
380.275846
417.326744
418.723412
417.639445
412.840083
412.587279
411.505909
396.007559
410.609037
410.48808
412.188016
420.982361
421.63095
414.392477
413.885844
427.027474
2.070017
2.965526
17.67378
22.97319
26.100315
415.866566
407.907253
402.383583
405.578311
50.964117
401.432244
430.300887
67.03339
45.915016
9.043244
-32.96661
3,470,868,900
0.291772
182
146.789772
417.468628
7.086582
431.641792
403.295464
7.364249
416.099167
430.827665
401.370669
430.300887
401.432244
415.866566
410.912892
408.554306
404.204316
415.262882
417.621467
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
0
0.074047
16,988,000
0
MSFT
2024-06-06T00:00:00
421.289978
422.073976
417.379954
420.783879
14,861,300
419.242688
418.198987
415.310105
412.291974
411.620097
408.752232
376.861204
418.086939
418.045619
417.871857
416.42419
415.783298
412.42906
408.275339
403.153952
380.683947
417.590718
419.08735
418.19193
413.195771
412.849568
411.761544
396.454794
415.652622
414.069184
413.137833
419.635368
422.109489
414.938967
414.076836
427.075915
2.23893
2.820207
16.68014
23.110533
24.917752
414.606238
408.471907
400.806071
405.578311
53.783495
401.432244
430.300887
68.786516
58.519569
17.372828
-31.213484
3,485,730,200
0.303747
183
146.841945
418.198987
6.656115
431.511217
404.886757
7.340148
416.59353
431.273826
401.913233
430.300887
401.432244
415.866566
418.25657
415.65982
410.535766
423.380624
425.977373
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
0
0.107941
14,861,300
0
MSFT
2024-06-07T00:00:00
420.625092
423.036595
419.781553
422.957217
13,621,700
418.930087
418.807936
416.371024
412.355066
411.916413
409.099587
377.373355
418.594569
418.514614
418.295431
416.80609
416.155744
412.750473
408.600333
403.499915
381.081371
417.842064
419.318408
418.600775
413.52256
413.086542
411.99665
396.890256
420.146607
417.985548
415.009173
418.800303
422.572311
415.54467
414.294358
427.112446
2.292714
2.714708
15.606211
23.322045
24.102237
414.546684
410.621484
400.806071
405.578311
53.910649
401.432244
430.300887
66.483372
67.434426
18.957891
-33.516628
3,472,108,500
0.255815
182
146.889634
418.807936
6.262354
431.332643
406.283229
7.226022
416.977488
431.429532
402.525444
430.300887
401.432244
415.866566
420.247969
418.421962
415.553947
423.115985
424.941991
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
1
0.036381
0
13,621,700
MSFT
2024-06-10T00:00:00
424.614471
424.822865
420.664773
421.468608
13,982,900
418.702826
419.496492
417.242032
412.512012
412.140841
409.494745
377.883053
419.79855
419.623679
419.267591
417.515943
416.806415
413.215728
409.021758
403.918025
381.514537
418.875589
419.871411
419.234886
414.003321
413.420701
412.303875
397.360317
423.687963
421.825281
417.989608
418.680104
423.144987
416.287575
414.58316
427.152574
2.626967
2.69716
14.65848
24.158151
23.05433
414.546684
414.192616
400.806071
405.578311
52.784466
401.432244
430.300887
80.302448
71.857445
29.664707
-19.697552
3,486,091,400
0.266161
183
146.939282
419.496492
6.095397
431.687286
407.305698
7.045262
417.70482
431.795344
403.614295
430.300887
401.432244
415.866566
421.147747
419.258898
417.892704
422.51394
424.402789
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
0
0.075016
13,982,900
0
MSFT
2024-06-11T00:00:00
429.387878
429.526828
422.014418
422.242679
14,551,100
418.937027
420.47424
418.031364
412.688151
412.446216
409.894131
378.451304
421.716416
421.398988
420.824559
418.59521
417.77422
413.84993
409.557708
404.422379
381.990888
420.818326
420.813448
420.169182
414.665119
413.874571
412.697799
397.872802
427.14515
425.80436
422.047495
419.415982
423.909761
417.243222
414.994068
427.214916
3.239693
2.805667
14.476147
27.131511
21.271885
415.479536
415.866566
400.806071
405.578311
53.910618
401.432244
430.300887
96.837368
81.207729
48.479972
-3.162632
3,500,642,500
0.314449
184
146.991818
420.47424
6.031751
432.537743
408.410737
7.006276
418.817492
432.830045
404.80494
430.300887
401.432244
415.866566
423.36737
421.911875
419.209278
426.069967
427.525462
423.487888
419.273066
415.866566
412.460066
407.610134
401.432244
430.300887
0
0.107673
14,551,100
0
MSFT
2024-06-12T00:00:00
437.704132
440.026324
429.953558
432.007815
22,366,200
420.11698
421.727133
419.319764
413.092625
412.899458
410.329219
379.046284
424.913959
424.36356
423.421416
420.332385
419.30729
414.785389
410.298403
405.081424
382.545249
424.230526
422.45439
421.682472
415.646138
414.539253
413.248492
398.462383
432.465541
430.967246
427.617089
421.323289
425.039077
418.5009
415.610632
427.331791
4.346234
3.11378
15.52366
34.679403
19.028277
420.729284
420.729284
401.036376
405.578311
59.861537
401.432244
440.026324
93.983035
90.374284
97.255181
-6.016965
3,523,008,700
0.312835
185
147.074907
421.727133
6.865075
435.457282
407.996984
7.391892
420.61622
435.400004
405.832436
440.026324
401.432244
420.729284
426.976375
424.425922
419.463965
431.938331
434.488784
430.918121
425.283386
420.729284
416.175183
409.691377
401.432244
440.026324
0
0.135056
22,366,200
0
MSFT
2024-06-13T00:00:00
438.220184
440.016441
436.027008
437.495758
15,960,600
422.787503
422.645094
420.58126
413.527035
413.360372
410.790825
379.640293
427.575204
426.882946
425.69815
421.958548
420.762128
415.7044
411.033187
405.737637
383.099228
427.522018
424.025157
423.13635
416.631533
415.205587
413.800788
399.051178
437.783771
435.9225
433.107982
424.096059
426.424464
419.990987
416.419956
427.502528
5.20482
3.531988
16.496349
33.262584
18.250881
422.917518
420.729284
401.219658
405.578311
64.452846
401.432244
440.026324
95.320163
95.380189
104.746371
-4.679837
3,538,969,300
0.275701
186
147.134276
422.645094
7.770189
438.185472
407.104717
7.097012
422.292788
436.486812
408.098764
440.026324
401.432244
420.729284
435.894671
431.763019
425.821905
441.835785
445.967438
430.918121
425.283386
420.729284
416.175183
409.691377
401.432244
440.026324
0
0.157794
15,960,600
0
MSFT
2024-06-14T00:00:00
439.202667
439.768338
433.397172
434.9453
13,582,000
425.510626
423.715886
421.811522
414.032011
413.831217
411.238624
380.215975
429.900697
429.122895
427.775768
423.526195
422.180631
416.625901
411.774489
406.400311
383.657471
430.506593
425.602069
424.568766
417.63842
415.885648
414.363399
399.643838
441.689544
439.945745
437.695923
427.47295
427.984758
421.652206
417.398181
427.726969
5.896561
4.004903
16.907892
31.078847
19.76259
423.294613
420.729284
401.501981
405.578311
62.854795
401.432244
440.026324
97.865846
95.723015
95.095221
-2.134154
3,552,551,300
0.345077
187
147.184949
423.715886
8.506219
440.728324
406.703448
7.08071
423.903252
438.064672
409.741833
440.026324
401.432244
420.729284
438.087878
436.159315
434.098445
440.148747
442.07731
430.918121
425.283386
420.729284
416.175183
409.691377
401.432244
440.026324
0
0.176446
13,582,000
0
MSFT
2024-06-17T00:00:00
444.958527
447.50898
437.366738
439.222506
20,790,000
428.96911
425.113174
423.176129
414.50074
414.300614
411.707792
380.818562
432.912263
432.002101
430.419269
425.474589
423.932777
417.736984
412.647753
407.16384
384.267432
434.042575
427.625177
426.349305
418.851225
416.704788
415.03112
400.288043
445.002966
443.643034
442.025969
431.535693
429.808538
423.517652
418.57151
428.024457
6.830483
4.570019
18.092639
35.655691
17.763334
430.320748
424.470612
401.501981
405.578311
66.740879
401.432244
447.50898
94.46477
95.883593
120.82823
-5.53523
3,573,341,300
0.372356
188
147.264009
425.113174
9.575267
444.263708
405.962641
7.50602
425.908517
440.920557
410.896476
447.50898
401.432244
424.470612
437.456059
435.14378
431.084893
441.514946
443.827225
436.63487
429.907667
424.470612
419.033557
411.292665
401.432244
447.50898
0
0.191511
20,790,000
0
MSFT
2024-06-18T00:00:00
442.94397
446.715075
441.50502
446.288324
17,112,500
431.973077
426.155185
424.500571
414.947604
414.718584
412.133974
381.416157
434.918604
433.991532
432.346146
427.062715
425.395176
418.725494
413.445022
407.872357
384.851278
436.583459
429.323348
427.869908
419.966645
417.45856
415.649658
400.906206
446.512251
445.863781
445.312349
435.603049
431.733075
425.489467
419.877044
428.381894
7.323643
5.120743
19.192762
33.765974
16.821894
432.444467
424.470612
401.677807
405.578311
65.668947
401.432244
447.50898
90.092592
94.14107
114.56678
-9.907408
3,556,228,800
0.325617
187
147.328612
426.155185
10.334393
446.823971
405.486399
7.50602
427.530941
442.542982
412.5189
447.50898
401.432244
424.470612
443.278082
439.047183
433.13584
449.189425
453.420323
436.63487
429.907667
424.470612
419.033557
411.292665
401.432244
447.50898
1
0.103434
0
17,112,500
MSFT
2024-06-20T00:00:00
442.308868
443.13254
437.912551
442.904279
19,877,400
434.125577
426.98185
425.687075
415.348282
415.135747
412.563099
382.006137
436.396657
435.503775
433.878873
428.448729
426.69623
419.650332
414.204597
408.554268
385.422996
438.462694
430.861794
429.239777
421.039636
418.18462
416.247181
401.512104
446.545816
446.414557
447.16546
439.283542
433.642364
427.496991
421.272653
428.792047
7.575898
5.611774
19.52604
31.939522
19.634625
433.645266
424.470612
402.69565
405.578311
87.906268
401.432244
447.50898
88.714237
91.090533
95.191922
-11.285763
3,536,351,400
0.361887
186
147.403456
426.98185
10.945616
448.873082
405.090617
6.820562
428.938362
442.579487
415.297238
447.50898
401.432244
424.470612
443.721355
440.727635
438.5113
445.93769
448.93141
436.63487
429.907667
424.470612
419.033557
411.292665
401.432244
447.50898
1
0.027611
0
19,877,400
MSFT
2024-06-21T00:00:00
446.357819
447.15172
443.11271
443.976085
34,187,100
436.632361
427.937524
426.746949
415.889772
415.768958
412.975464
382.592235
438.388889
437.477237
435.79871
430.076828
428.20866
420.697684
415.050735
409.302853
386.029312
440.686738
432.707125
430.829834
422.255696
419.006254
416.916383
402.152419
446.704788
446.802439
448.344194
442.712523
435.579328
429.559396
422.776832
429.262211
8.010192
6.091458
20.270649
34.557124
18.627904
434.086877
424.470612
403.770439
405.578311
88.888973
405.808711
447.50898
97.239439
92.015423
117.475945
-2.760561
3,570,538,500
0.387202
187
147.533858
427.937524
11.772888
451.4833
404.391749
6.298848
430.597358
443.195053
417.999663
447.50898
401.432244
424.470612
441.117987
439.103433
435.897998
444.323422
446.337975
436.63487
429.907667
424.470612
419.033557
411.292665
401.432244
447.50898
0
0.062644
34,187,100
0
MSFT
2024-06-24T00:00:00
444.263855
449.30519
443.013432
446.377623
15,913,700
438.996237
428.963162
427.80603
416.29686
416.381647
413.378062
383.171169
439.563882
438.711168
437.10104
431.366558
429.443675
421.621848
415.819501
409.99515
386.608761
442.074282
434.262013
432.177289
423.368406
419.756119
417.535955
402.766067
446.342786
446.68671
448.590578
445.518854
437.421459
431.586383
424.337256
429.774436
8.092126
6.491591
21.18287
34.535017
17.381043
435.659804
425.368717
407.097504
405.578311
87.902373
406.562901
449.30519
88.205276
91.386317
110.101562
-11.794724
3,554,624,800
0.391037
186
147.594095
428.963162
12.271921
453.507005
404.419319
6.215913
431.898929
444.330756
419.467103
449.30519
401.432244
425.368717
445.540749
443.929779
441.501739
447.968789
449.579759
438.007175
431.017724
425.368717
419.719709
411.677054
401.432244
449.30519
1
-0.007716
0
15,913,700
MSFT
2024-06-25T00:00:00
447.51889
447.985316
443.350835
444.839422
16,413,400
441.286679
429.994753
429.026276
416.888516
416.944619
413.922075
383.781032
441.154884
440.312572
438.703787
432.834951
430.834076
422.637418
416.653695
410.738195
387.214831
443.623855
436.029225
433.693662
424.592799
420.575521
418.212011
403.406343
446.886351
446.97949
448.895681
447.914533
439.241844
433.591834
425.962679
430.332087
8.323763
6.858026
22.029933
32.793774
16.504697
439.629374
425.368717
408.61384
405.578311
88.095275
413.132515
449.30519
95.061744
93.502153
106.952376
-4.938256
3,571,038,200
0.397917
187
147.656879
429.994753
12.937344
455.86944
404.120065
6.067764
433.386545
445.522072
421.251018
449.30519
401.432244
425.368717
445.527492
441.749795
439.235735
448.041552
451.81925
438.007175
431.017724
425.368717
419.719709
411.677054
401.432244
449.30519
0
0.032165
16,413,400
0
MSFT
2024-06-26T00:00:00
448.719666
450.148711
444.779871
445.583705
16,507,000
443.219858
431.078442
430.090912
417.667834
417.562169
414.416791
384.375387
442.66784
441.841134
440.244691
434.279016
432.20989
423.660251
417.497537
411.490303
387.82682
444.975307
437.81255
435.208539
425.841079
421.411706
418.901072
404.052498
448.024386
447.771205
449.327497
449.99093
441.037834
435.567978
427.639087
430.929495
8.506176
7.187656
23.050369
33.237716
15.527959
441.772941
425.790478
408.066541
405.578311
86.04357
417.379954
450.148711
95.638999
92.968673
108.19416
-4.361001
3,587,545,200
0.386167
188
147.720247
431.078442
13.569628
458.217698
403.939187
5.883465
434.846842
446.613772
423.079912
450.148711
401.432244
425.790478
446.285014
444.584711
441.650533
449.219192
450.919494
438.651625
431.539021
425.790478
420.041935
411.857568
401.432244
450.148711
0
0.066103
16,507,000
0
MSFT
2024-06-27T00:00:00
449.404449
452.699196
448.33265
448.739534
14,806,300
444.38989
432.253435
431.036067
418.442227
418.211303
414.844791
384.955058
444.015162
443.216283
441.653885
435.654056
433.532549
424.669828
418.337192
412.241078
388.439533
446.099779
439.557884
436.694195
427.085653
422.249661
419.593897
404.699554
449.340071
448.960905
449.887862
451.718729
442.798478
437.498888
429.348486
431.56114
8.606781
7.471481
24.263821
34.478175
14.76275
443.048184
427.06572
408.57971
405.578311
86.107625
419.781553
452.699196
89.99094
93.563894
110.803172
-10.00906
3,602,351,500
0.354563
189
147.777193
432.253435
14.104913
460.463261
404.043608
5.860074
436.233281
447.953428
424.513133
452.699196
401.432244
427.06572
447.882749
445.616787
442.513909
450.985628
453.25159
440.600195
433.11522
427.06572
421.01622
412.403372
401.432244
452.699196
0
0.094789
14,806,300
0
MSFT
2024-06-28T00:00:00
443.549347
451.915199
443.013447
449.622777
28,362,300
444.922806
433.855154
431.688268
419.153802
418.640251
415.269314
385.535896
443.921999
443.27684
441.945494
436.371809
434.303072
425.410201
419.00067
412.861044
388.987889
445.946953
440.633686
437.656755
428.070245
422.916451
420.162304
405.282581
448.54473
448.445194
449.3133
452.566836
444.34942
439.26079
431.011962
432.195958
8.120447
7.601274
24.229741
31.112146
19.155201
445.032967
427.06572
412.248003
407.029995
75.978434
420.664773
452.699196
71.437446
85.689128
73.631318
-28.562554
3,573,989,200
0.357209
188
147.884101
433.855154
13.428614
460.712383
406.997926
6.26341
436.930049
449.456869
424.403229
452.699196
401.432244
427.06572
450.145432
447.591667
445.778885
451.958214
454.511978
440.600195
433.11522
427.06572
421.01622
412.403372
401.432244
452.699196
1
0.018841
0
28,362,300
MSFT
2024-07-01T00:00:00
453.254913
453.890028
442.269134
445.246308
17,662,800
446.32803
435.919328
432.86842
420.209467
419.200983
415.792475
386.144095
445.788582
445.091035
443.685405
437.906637
435.760906
426.502151
419.902097
413.660923
389.627362
447.461881
442.481282
439.315728
429.407544
423.827363
420.914494
405.956402
449.385107
449.312868
449.846299
453.425851
445.985877
441.035837
432.724676
432.865907
8.421108
7.765241
24.439492
29.408225
16.843393
445.90129
427.661136
412.673956
407.029995
78.733602
422.014418
453.890028
98.007521
86.478636
79.948962
-1.992479
3,591,652,000
0.332935
189
147.952823
435.919328
13.055475
462.030278
409.808378
6.793633
438.484798
452.072064
424.897532
453.890028
405.808711
429.84937
446.159331
440.403463
437.257579
449.305215
455.061083
442.542837
435.522965
429.84937
424.175774
416.098113
405.808711
453.890028
0
0.053812
17,662,800
0
MSFT
2024-07-02T00:00:00
455.785492
456.093131
449.662424
449.751766
13,979,800
447.410727
438.189919
434.024357
421.417774
419.661791
416.256302
386.751922
447.787964
447.035482
445.546957
439.531988
437.301259
427.650517
420.846397
414.495072
390.285652
449.18142
444.373297
441.07858
430.802682
424.790114
421.706435
406.649352
451.878541
451.45269
451.467175
454.4237
447.734118
442.846174
434.491867
433.572503
8.762572
7.964707
24.897397
29.733706
15.713246
447.002841
428.762687
412.986568
407.342607
77.731462
429.953558
456.093131
98.823091
89.422686
86.345432
-1.176909
3,605,631,800
0.360683
190
148.007644
438.189919
12.306259
462.802437
413.5774
6.716369
440.132483
453.56522
426.699746
456.093131
406.562901
431.328016
449.804692
445.719355
438.183797
457.34025
461.425586
444.403997
437.172583
431.328016
425.483449
417.16237
406.562901
456.093131
0
0.083443
13,979,800
0
MSFT
2024-07-03T00:00:00
457.26416
457.512258
454.396165
454.703804
9,932,800
448.842746
440.407912
435.233088
422.6192
420.258545
416.734323
387.408981
449.683203
448.895241
447.349603
441.144003
438.836866
428.811836
421.80476
415.341985
390.952105
450.972953
446.189892
442.866257
432.208423
425.77965
422.518472
407.350966
455.447318
454.45569
453.910035
455.586523
449.597959
444.687022
436.309365
434.314086
9.048198
8.181405
25.490025
30.268488
15.181675
449.890696
429.472251
413.167358
407.342607
73.995632
433.397172
457.512258
98.971192
98.600602
83.999889
-1.028808
3,615,564,600
0.352618
191
148.04677
440.407912
11.478837
463.365586
417.450237
6.179058
441.764071
454.122187
429.405956
457.512258
413.132515
435.322387
453.847016
451.6009
447.416309
458.031607
460.277722
447.038639
440.559196
435.322387
430.085577
422.62978
413.132515
457.512258
0
0.10836
9,932,800
0
MSFT
2024-07-05T00:00:00
464.002502
464.7865
455.477864
456.112979
16,000,300
451.012109
442.568843
436.757004
423.824436
420.933257
417.216051
388.105456
452.547063
451.642016
449.911588
443.222049
440.772684
430.191862
422.915226
416.30556
391.678974
453.729272
448.436996
445.079289
433.831297
426.930807
423.454476
408.11309
460.430181
458.637241
457.32696
457.323406
451.714815
446.65319
438.226548
435.111737
9.706397
8.486404
26.792488
34.967575
13.691594
453.527817
433.109372
414.770318
407.342607
77.439811
433.397172
464.7865
97.502343
98.432209
92.025493
-2.497657
3,631,564,900
0.343976
192
148.111149
442.568843
11.656757
465.882358
419.255329
6.559001
443.882017
457.000019
430.764016
464.7865
417.379954
441.083227
456.390861
455.269464
453.274768
458.385557
459.506954
453.598555
446.677199
441.083227
435.489254
427.524955
417.379954
464.7865
0
0.129123
16,000,300
0
MSFT
2024-07-08T00:00:00
462.692535
464.141449
460.92608
463.000174
12,962,300
452.645581
444.638971
438.804108
424.973953
421.536482
417.736985
388.797403
454.576158
453.651201
451.877887
444.992093
442.458827
431.466399
423.961998
417.224114
392.385577
455.852986
450.353538
447.07433
435.355537
428.029735
424.355
408.85525
464.065159
462.489889
460.633967
459.313
453.964818
448.676732
440.200158
435.952996
10.006968
8.790517
28.001917
33.735857
13.209314
453.527817
433.109372
414.958863
407.342607
74.826922
437.366738
464.7865
92.363301
96.278946
82.904473
-7.636699
3,618,602,600
0.321129
191
148.163069
444.638971
11.35129
467.341552
421.93639
6.333587
445.673495
458.340668
433.006322
464.7865
419.781553
442.284026
461.422289
458.058078
452.113653
467.366714
470.730925
454.165333
447.59461
442.284026
436.973443
429.412612
419.781553
464.7865
1
0.046229
0
12,962,300
MSFT
2024-07-09T00:00:00
456.043549
463.774256
454.515257
463.44678
17,207,200
453.82355
446.409894
440.566992
426.189006
422.000598
418.279825
389.494985
454.869636
454.086174
452.518758
445.996771
443.503805
432.430208
424.806249
417.992815
393.018989
456.470799
451.439688
448.40044
436.573952
428.937816
425.113546
409.524366
463.93884
463.271939
462.152162
460.74794
456.065519
450.605342
442.137801
436.80473
9.598014
8.952016
27.700494
30.413612
18.726998
453.527817
433.109372
414.018576
407.342607
61.498895
437.912551
464.7865
67.466815
85.777486
53.263359
-32.533185
3,601,395,400
0.30376
190
148.230509
446.409894
10.101742
466.613378
426.206409
6.270498
446.661119
459.202115
434.120124
464.7865
420.664773
442.725637
462.586688
461.031927
459.371319
464.247296
465.802057
454.373773
447.932
442.725637
437.519273
430.106823
420.664773
464.7865
1
-0.024876
0
17,207,200
MSFT
2024-07-10T00:00:00
462.702484
462.910878
455.368697
457.710757
18,196,100
455.34191
448.314294
442.660144
427.393006
422.498819
418.850423
390.231979
456.436205
455.652776
454.085485
447.515472
444.980627
433.617356
425.803518
418.878155
393.712358
458.08515
452.991363
450.103171
438.005853
430.008918
425.993203
410.252799
463.309233
463.398542
463.400705
462.142663
458.162316
452.542269
444.093771
437.689834
9.699427
9.101498
27.420601
27.995145
17.237841
453.527817
435.297606
411.604586
407.342607
68.694867
437.912551
464.7865
92.245219
84.025111
53.405884
-7.754781
3,619,591,500
0.313103
191
148.303334
448.314294
9.337902
466.990099
429.63849
6.437078
448.188868
461.063025
435.314712
464.7865
422.014418
443.400459
458.111021
452.447785
448.852022
461.706784
467.370019
454.692289
448.447565
443.400459
438.353353
431.167644
422.014418
464.7865
0
0.014453
18,196,100
0
MSFT
2024-07-11T00:00:00
451.240387
461.243679
448.11433
459.457387
23,111,200
455.593982
449.40692
444.193588
428.4484
422.852534
419.335424
390.924095
455.397042
454.850523
453.647778
447.854101
445.462147
434.308456
426.47291
419.518992
394.284776
457.339419
453.270039
450.763189
438.941045
430.765275
426.634588
410.859848
459.319027
460.533802
462.113512
462.534239
459.821139
454.259526
445.926923
438.55703
8.753992
9.031997
25.79869
24.017012
21.85469
453.527817
435.674701
411.886909
407.342607
57.013721
442.269134
464.7865
39.841485
66.51784
19.67069
-60.158515
3,596,480,300
0.234187
190
148.392412
449.40692
8.218106
465.843132
432.970707
7.106233
448.479489
462.691955
434.267023
464.7865
429.953558
447.370029
460.327353
457.743828
452.785172
465.286009
467.869534
456.565926
451.480316
447.370029
443.259742
437.407808
429.953558
464.7865
1
-0.051993
0
23,111,200
MSFT
2024-07-12T00:00:00
450.099091
452.887708
447.221162
450.873155
16,324,300
455.663446
450.026668
445.366196
429.73694
423.268694
419.833778
391.607891
454.337451
453.986626
453.101826
448.058191
445.818835
434.927696
427.094651
420.124538
394.840142
456.340348
453.33596
451.217459
439.790091
431.48229
427.24377
411.448654
454.420509
456.260847
459.282828
462.011557
461.017641
455.727391
447.622307
439.399337
7.822462
8.79009
24.142915
22.669474
21.512851
453.527817
438.959508
411.886909
407.342607
53.078522
442.269134
464.7865
34.772969
55.619891
2.223378
-65.227031
3,580,156,000
0.205261
189
148.455062
450.026668
7.742739
465.512147
434.541189
7.165068
448.633737
462.963873
434.3036
464.7865
433.397172
449.091836
453.532799
445.821918
440.403449
458.951267
466.662148
457.378619
452.795777
449.091836
445.387895
440.114488
433.397172
464.7865
1
-0.108544
0
16,324,300
MSFT
2024-07-15T00:00:00
450.505981
453.780891
447.995232
449.851
14,429,400
456.359109
450.640958
446.534836
430.922471
423.706262
420.348782
392.320363
453.571157
453.353782
452.702465
448.280717
446.179385
435.538609
427.710739
420.726151
395.394031
455.402627
453.381609
451.612827
440.604564
432.19906
427.85114
412.034705
450.336626
452.084359
455.787358
460.911534
461.804983
456.967711
449.18054
440.217293
7.035944
8.439261
22.75219
22.249256
20.262766
456.003831
441.083227
411.886909
407.342607
55.283041
442.269134
464.7865
36.579978
37.064811
2.611903
-63.420022
3,594,585,400
0.196364
190
148.510493
450.640958
7.226923
465.094804
436.187112
7.128918
448.812046
463.069883
434.554209
464.7865
433.397172
449.091836
450.06932
447.250932
444.402774
452.917478
455.735866
457.378619
452.795777
449.091836
445.387895
440.114488
433.397172
464.7865
0
-0.056352
14,429,400
0
MSFT
2024-07-16T00:00:00
446.099762
450.843392
443.261537
450.764014
17,175,700
455.643594
450.985812
447.553823
431.962424
424.087985
420.825766
393.007598
452.076878
452.034869
451.686665
448.082448
446.17326
435.952772
428.194661
421.228599
395.898566
453.537291
452.949114
451.57936
441.199751
432.788363
428.36106
412.569823
446.741623
448.452549
451.92058
459.154774
462.101901
457.924581
450.546496
440.991671
5.988052
7.949019
21.596939
20.562957
23.459016
454.024019
442.284026
411.539072
407.342607
48.821874
442.269134
464.7865
17.011884
29.454944
-18.941971
-82.988116
3,577,409,700
0.151504
189
148.575485
450.985812
6.804601
464.595015
437.37661
7.339445
448.553733
463.232623
433.874843
464.7865
437.366738
451.076619
450.760702
447.740512
444.975043
453.526171
456.54636
458.315436
454.312151
451.076619
447.841087
443.234567
437.366738
464.7865
1
-0.111447
0
17,175,700
MSFT
2024-07-17T00:00:00
440.145416
441.465314
435.838441
439.2225
21,778,000
454.079587
450.745157
448.175061
432.708547
424.399695
421.149396
393.660867
449.690586
449.87315
449.911088
447.3609
445.70958
436.11719
428.509154
421.603189
396.338833
450.71944
451.916695
451.009482
441.520653
433.210927
428.743628
413.038856
442.865262
444.190754
447.335485
456.521769
461.832523
458.531003
451.66617
441.699486
4.623823
7.28398
21.549427
18.5174
28.321642
450.312471
442.725637
412.584084
407.342607
43.402574
435.838441
464.7865
14.878286
22.823383
-56.104718
-85.121714
3,555,631,700
0.154481
188
148.656203
450.745157
7.107361
464.959879
436.530434
7.688908
447.752941
463.130757
432.375125
464.7865
435.838441
450.312471
446.734897
442.626402
439.153042
450.208257
454.316751
457.954758
453.728342
450.312471
446.8966
442.033326
435.838441
464.7865
1
-0.157995
21,778,000
0
MSFT
2024-07-18T00:00:00
437.019379
441.266812
431.094801
440.959174
20,794,800
452.055109
450.448927
448.480321
433.255842
424.618874
421.454742
394.288096
447.156344
447.536101
447.927748
446.420762
445.041103
436.15257
428.733107
421.90846
396.743614
447.617584
450.609478
450.151353
441.689705
433.543024
429.057885
413.470284
438.548394
439.904851
442.456799
453.169959
461.030918
458.799623
452.528385
442.331686
3.252919
6.477768
22.04536
16.739687
30.079693
447.618125
443.400459
414.36965
407.342607
40.815401
431.094801
464.7865
17.58468
16.491617
-68.861132
-82.41532
3,534,836,900
0.183253
187
148.732409
450.448927
7.558754
465.566436
435.331419
8.103584
446.730697
462.937865
430.523529
464.7865
431.094801
447.940651
439.149724
436.834134
433.522851
442.461006
444.776596
456.835259
451.916271
447.940651
443.96503
438.304825
431.094801
464.7865
1
-0.197004
0
20,794,800
MSFT
2024-07-19T00:00:00
433.78418
437.783546
428.713074
429.804711
20,940,400
449.033276
450.022693
448.323523
433.821644
424.836258
421.755474
394.869299
444.481912
445.035752
445.751815
445.271981
444.175185
436.059692
428.86603
422.143623
397.112177
444.295597
449.022359
449.02088
441.710424
433.784216
429.302032
413.86328
434.178894
435.719343
437.579994
449.1955
459.716537
458.741463
453.127868
442.879857
1.8837
5.558954
22.756974
15.326701
29.757108
446.243665
446.749787
415.673051
407.342607
42.465513
428.713074
464.7865
14.057732
15.506899
-81.8402
-85.942268
3,513,896,500
0.152368
186
148.808247
450.022693
8.250615
466.523923
433.521463
8.115635
445.497695
461.728966
429.266425
464.7865
428.713074
446.749787
436.460331
431.653849
426.288319
441.82586
446.632342
456.273172
451.006451
446.749787
442.493123
436.432787
428.713074
464.7865
1
-0.229372
20,940,400
0
MSFT
2024-07-22T00:00:00
439.569885
441.217259
435.570549
438.428641
15,808,800
446.721011
449.683296
448.377511
434.479385
425.14386
422.114657
395.520924
443.499506
444.041958
444.800749
444.753609
443.820932
436.197346
429.147711
422.488697
397.534642
442.574981
448.026854
448.347523
441.935846
434.171943
429.654793
414.308062
432.914973
433.937132
434.832196
445.424729
458.218735
458.519492
453.564989
443.370425
1.251022
4.697368
22.749082
17.46675
27.694098
445.811976
446.749787
420.729284
412.205325
38.761257
428.713074
464.7865
30.096423
20.579612
-54.835397
-69.903577
3,529,705,300
0.119746
187
148.866636
449.683296
8.543715
466.770727
432.595866
7.816506
444.933142
460.566153
429.300131
464.7865
428.713074
446.749787
433.426933
429.070321
424.356462
438.140792
442.497405
456.273172
451.006451
446.749787
442.493123
436.432787
428.713074
464.7865
0
-0.155899
15,808,800
0
MSFT
2024-07-23T00:00:00
441.465302
444.978375
439.728617
440.522518
13,107,100
445.263187
449.543369
448.468016
435.139769
425.51068
422.490417
396.154544
443.092665
443.573475
444.287603
444.454672
443.639729
436.403933
429.471858
422.864472
397.971763
441.619397
447.244188
447.815815
442.209803
434.601455
430.037974
414.76522
434.759949
434.603557
434.157313
442.235372
456.666094
458.224608
453.889139
443.815277
0.892278
3.93635
22.065488
20.149936
26.267127
444.978377
446.749787
421.823401
412.205325
38.115651
428.713074
464.7865
35.350752
26.501636
-38.531801
-64.649248
3,542,812,400
0.135634
188
148.915344
449.543369
8.659281
466.861931
432.224806
7.74349
444.602871
460.089852
429.115891
464.7865
428.713074
446.749787
438.785898
436.354536
433.139188
442.001246
444.432608
456.273172
451.006451
446.749787
442.493123
436.432787
428.713074
464.7865
0
-0.092301
13,107,100
0
MSFT
2024-07-24T00:00:00
425.636688
438.12099
424.336658
437.098828
26,805,800
441.556607
448.449258
447.695143
435.435636
425.565541
422.649246
396.707048
439.60147
440.312241
441.418231
442.743946
442.25488
435.981688
429.370932
422.919367
398.247036
438.050943
444.967361
446.059559
441.837133
434.604771
430.100276
415.058574
433.209661
432.999933
431.969099
438.559562
454.657885
457.603639
453.951039
444.156227
-0.661639
3.016752
23.004981
17.138153
35.772404
439.058775
444.561579
422.011948
412.205325
28.801409
424.336658
464.7865
3.213932
22.887036
-101.715177
-96.786068
3,516,006,600
0.033724
187
149.00952
448.449258
10.177812
468.804882
428.093635
8.744387
442.796568
460.285342
425.307795
464.7865
424.336658
444.561579
442.057431
439.136487
436.807672
444.386246
447.30719
455.240337
449.33466
444.561579
439.788498
432.992924
424.336658
464.7865
1
-0.137463
0
26,805,800
MSFT
2024-07-25T00:00:00
415.216553
426.529809
414.33334
425.537417
29,943,800
437.954224
446.774103
446.586046
435.543309
425.493751
422.68545
397.168473
434.724486
435.749388
437.387204
440.241456
440.175009
435.167369
428.998449
422.766836
398.415887
433.261842
441.802341
443.561206
441.044228
434.332429
429.953094
415.242749
426.322279
427.386087
427.066649
433.97122
452.039409
456.528167
453.686725
444.362362
-2.702791
1.872843
24.575462
15.375835
40.527861
434.057116
439.55992
427.39568
415.946653
18.838755
414.33334
464.141449
1.773231
13.445971
-144.931697
-98.226769
3,486,062,800
-0.057738
186
149.110686
446.774103
12.599887
471.973877
421.574329
8.95066
440.1699
458.071221
422.268579
464.7865
414.33334
439.55992
429.364779
420.608567
415.580447
434.392899
443.14911
452.879554
445.513393
439.55992
433.606447
425.130316
414.33334
464.7865
1
-0.175389
0
29,943,800
MSFT
2024-07-26T00:00:00
422.034271
425.656524
414.09514
415.018087
23,583,800
435.147742
445.405594
445.775062
435.731069
425.490542
422.795576
397.651357
432.186443
433.255731
435.025214
438.586257
438.779567
434.652345
428.815181
422.75233
398.650896
430.367305
439.446167
441.672608
440.514462
434.24139
429.940199
415.49017
419.729039
422.066913
422.615669
429.455709
449.176246
455.200842
453.21597
444.476188
-3.72732
0.752811
26.048907
13.915112
36.873399
432.469266
439.44082
428.457539
415.946653
25.737302
414.09514
463.774256
15.980822
6.989328
-124.614997
-84.019178
3,509,646,600
-0.013173
187
149.19235
445.405594
13.734455
472.874505
417.936683
9.546804
438.442697
457.536306
419.349089
464.7865
414.09514
439.44082
418.693234
410.856659
406.496765
423.053127
430.889702
452.823339
445.422401
439.44082
433.45924
424.943091
414.09514
464.7865
0
-0.106939
23,583,800
0
MSFT
2024-07-29T00:00:00
423.483185
428.861929
421.468632
428.296259
15,125,800
432.445462
444.402286
444.860077
435.803513
425.54654
423.041738
398.14854
430.445792
431.478904
433.249517
437.213251
437.602922
434.214339
428.674865
422.766802
398.897983
428.246477
437.358319
439.957848
440.034153
434.188565
429.953815
415.747203
416.59326
418.84779
419.906329
425.402248
446.206764
453.69897
452.590767
444.516179
-4.371954
-0.272142
26.86849
15.722967
34.609107
429.536758
439.44082
429.057939
415.946653
29.284012
414.09514
462.910878
19.231594
12.328549
-96.665785
-80.768406
3,524,772,400
0.035859
188
149.244979
444.402286
14.583848
473.569982
415.23459
9.41354
437.017982
455.845062
418.190902
464.7865
414.09514
439.44082
420.595312
415.5341
409.033928
427.095483
432.156696
452.823339
445.422401
439.44082
433.45924
424.943091
414.09514
464.7865
0
-0.047879
0
15,125,800
MSFT
2024-07-30T00:00:00
419.702179
425.785513
414.184455
424.465646
32,687,600
429.805704
442.724649
443.87761
435.84182
425.490443
423.255638
398.606935
428.297069
429.337681
431.165311
435.621335
436.225942
433.645235
428.438742
422.706117
399.10499
425.929516
435.005927
438.022625
439.402728
434.034766
429.887686
415.961667
416.289516
417.051411
418.018282
421.722904
443.096508
451.9925
451.806952
444.477009
-5.128805
-1.243475
28.141009
14.244812
37.258359
429.536758
439.44082
429.278744
415.946653
21.601813
414.09514
461.243679
11.892285
15.701567
-109.132953
-88.107715
3,492,084,800
-0.011166
187
149.357076
442.724649
15.417899
473.560448
411.88885
9.70346
435.368858
454.775778
415.961938
464.7865
414.09514
439.44082
424.604582
420.347235
417.211284
427.740532
431.997879
452.823339
445.422401
439.44082
433.45924
424.943091
414.09514
464.7865
1
-0.097144
0
32,687,600
MSFT
2024-07-31T00:00:00
415.166931
418.570826
409.073634
417.300567
42,891,400
427.307855
440.693721
442.583531
435.804904
425.453521
423.354347
399.048871
425.671042
426.761181
428.704022
433.761844
434.606018
432.920595
428.089484
422.556826
399.26481
423.267921
432.381383
435.814111
438.591948
433.763094
429.727513
416.126443
415.890539
415.599741
415.593356
418.367654
439.787862
450.046302
450.850532
444.353346
-6.025117
-2.199803
29.637541
13.035664
38.177429
427.026005
436.930067
430.51426
416.844758
23.777249
409.073634
453.780891
13.629325
14.917735
-122.083059
-86.370675
3,449,193,400
-0.01159
186
149.501559
440.693721
16.259199
473.21212
408.175322
9.420631
433.444865
452.286126
414.603604
464.7865
409.073634
436.930067
419.890716
413.995918
408.289658
425.596976
431.491773
451.638264
443.504185
436.930067
430.355949
420.996187
409.073634
464.7865
1
-0.138779
0
42,891,400
MSFT
2024-08-01T00:00:00
413.93634
424.207597
409.946938
417.588364
30,296,400
424.999551
438.52733
441.192198
435.641555
425.509289
423.469677
399.501577
423.324101
424.429392
426.432071
431.959525
433.016043
432.176115
427.717033
422.386123
399.410796
420.836737
429.833061
433.610481
437.734357
433.460011
429.541018
416.274577
414.359233
414.365008
413.165446
415.393253
436.367617
447.88844
449.740557
444.151445
-6.756861
-3.111215
30.10624
15.929857
34.00648
427.026005
436.930067
432.499045
416.844758
23.746421
409.073634
453.780891
10.876772
12.132794
-102.62564
-89.123228
3,418,897,000
-0.061596
185
149.603049
438.52733
16.812249
472.151828
404.902832
10.034496
431.58691
451.655902
411.517918
464.7865
409.073634
436.930067
414.270464
409.970101
404.773271
419.467294
423.767656
451.638264
443.504185
436.930067
430.355949
420.996187
409.073634
464.7865
1
-0.173684
0
30,296,400
MSFT
2024-08-02T00:00:00
405.381958
411.842436
401.26354
409.351524
29,437,900
422.159329
435.596303
439.431299
435.233683
425.438584
423.516302
399.887285
419.735673
420.966222
423.193592
429.543383
430.890344
431.125364
427.129267
422.049407
399.47021
417.269901
426.676359
430.855847
436.547706
432.930344
429.182845
416.333088
410.11477
411.084188
410.11854
412.12768
432.721548
445.433937
448.41681
443.848434
-7.935564
-4.076085
31.113231
14.421965
37.273466
423.120958
433.02502
433.78171
417.266519
20.706117
401.26354
450.843392
8.306637
10.937578
-130.1037
-91.693363
3,389,459,100
-0.104511
184
149.698398
435.596303
17.24162
470.079542
401.113064
10.526435
429.0912
450.144069
408.038331
464.141449
401.26354
432.702494
416.030292
407.852987
401.769633
422.113645
430.290951
449.302262
440.122087
432.702494
425.282901
414.719412
401.26354
464.141449
1
-0.202659
0
29,437,900
MSFT
2024-08-05T00:00:00
392.143433
397.988632
382.64624
386.208952
40,709,200
417.416684
432.068848
437.375062
434.531665
425.227556
423.323954
400.209663
414.217225
415.725715
418.416645
426.143387
427.909813
429.59666
426.208588
421.45721
399.397307
411.812466
422.53799
427.218319
434.857893
432.054156
428.5616
416.256035
401.808631
404.037983
404.806239
407.804094
428.576239
442.544407
446.777107
443.405602
-9.82468
-5.225804
32.9435
12.19219
44.170946
410.383615
423.71637
435.056952
418.541761
18.575903
382.64624
444.978375
15.23643
11.47328
-168.259455
-84.76357
3,348,749,900
-0.080466
183
149.823318
432.068848
18.571743
469.212333
394.925363
11.608853
425.572365
448.790072
402.354659
463.774256
382.64624
423.210248
406.162645
400.482853
395.583748
411.061749
416.741541
444.628044
432.783354
423.210248
413.637142
400.007636
382.64624
463.774256
1
-0.226419
40,709,200
0
MSFT
2024-08-06T00:00:00
396.569519
402.583439
395.467979
396.956566
24,946,500
412.927106
429.095146
435.107646
433.988033
425.175527
423.177649
400.563792
410.687684
412.24277
415.055548
423.454854
425.499021
428.301478
425.428612
420.964384
399.36917
408.022072
419.157102
424.079431
433.369181
431.299997
428.03181
416.219814
394.684953
397.418582
399.341013
403.334253
424.180072
439.393828
444.929884
442.857609
-10.839717
-6.348586
34.012305
14.452188
41.033663
405.754085
423.71637
436.049344
418.541761
24.161499
382.64624
444.978375
22.33724
15.293436
-119.806653
-77.66276
3,373,696,400
-0.091077
184
149.901202
429.095146
19.278896
467.652938
390.537354
11.621617
422.81019
446.053423
399.566956
462.910878
382.64624
422.778559
390.926102
383.863571
375.58371
399.205963
406.268494
443.968423
432.249786
422.778559
413.307332
399.822873
382.64624
462.910878
0
-0.145602
0
24,946,500
MSFT
2024-08-07T00:00:00
395.398468
406.959821
394.445781
405.530805
20,650,900
409.903284
425.729945
432.692166
433.358261
425.175905
422.919384
400.906095
407.62984
409.18017
412.031382
420.904273
423.183594
427.011164
424.638345
420.458128
399.32966
404.835047
415.947894
421.024879
431.855865
430.51639
427.481727
416.168418
390.256753
392.684299
394.642562
398.9788
419.636426
436.024949
442.91738
442.213634
-11.604861
-7.399841
34.427607
16.175523
37.587457
405.754085
423.71637
436.781213
419.137177
24.734963
382.64624
444.978375
20.458513
19.344061
-101.006706
-79.541487
3,353,045,500
-0.162815
183
149.965332
425.729945
18.975555
463.681056
387.778835
11.788904
420.199549
443.777358
396.621741
461.243679
382.64624
421.94496
398.206979
393.830519
391.091519
400.945979
405.322439
442.694683
431.219457
421.94496
412.670462
399.466092
382.64624
461.243679
1
-0.175775
0
20,650,900
MSFT
2024-08-08T00:00:00
399.626068
402.771932
396.896992
399.37797
20,203,000
408.344235
423.149229
430.386642
432.809865
425.208348
422.790569
401.292479
406.029086
407.443061
410.122872
418.969891
421.371476
425.937239
423.980127
420.045612
399.33261
402.966462
413.461811
418.481333
430.533034
429.844026
427.020473
416.155682
390.699284
391.495042
392.30836
395.412497
415.211987
432.590604
440.823057
441.504074
-11.734839
-8.266841
34.813245
15.357116
35.685704
405.754085
423.71637
437.882764
420.238729
29.511933
382.64624
444.978375
27.240889
23.345547
-83.634353
-72.759111
3,373,248,500
-0.141462
184
150.029118
423.149229
18.832768
460.814766
385.483693
11.667689
418.24017
441.575549
394.904791
453.780891
382.64624
418.213566
398.93469
390.909559
386.42065
403.423599
411.44873
436.993114
426.607454
418.213566
409.819677
397.869056
382.64624
453.780891
0
-0.100695
20,203,000
0
MSFT
2024-08-09T00:00:00
402.930725
404.945278
399.199354
400.955876
19,276,700
406.433881
420.790811
427.943771
432.350388
425.197548
422.685885
401.682312
405.409414
406.622636
409.016388
417.511785
419.952957
425.035023
423.426196
419.706703
399.368412
401.982188
411.536239
416.36934
429.361303
429.257773
426.627209
416.171983
394.78955
393.581166
392.350037
393.128678
411.103516
429.215167
438.703057
440.752761
-11.439325
-8.901338
34.86667
16.272219
34.232192
404.215876
423.71637
439.681473
420.948292
27.349663
382.64624
444.978375
32.54258
26.747327
-63.210646
-67.45742
3,392,525,200
-0.129144
185
150.090755
420.790811
18.223814
457.238438
384.343184
11.547178
416.782128
439.876485
393.687771
453.780891
382.64624
418.213566
399.764997
396.758063
393.890058
402.633003
405.639937
436.993114
426.607454
418.213566
409.819677
397.869056
382.64624
453.780891
0
-0.035997
19,276,700
0
MSFT
2024-08-12T00:00:00
403.714722
405.649897
401.164269
403.96282
16,762,900
404.457034
418.451248
425.584658
432.194383
425.177521
422.548526
402.070095
405.070475
406.093924
408.200747
416.257507
418.703862
424.198932
422.907473
419.390031
399.411659
401.487795
409.909945
414.505567
428.238335
428.692435
426.251542
416.192206
399.653886
397.611999
394.098079
392.065429
407.403147
425.960604
436.588341
439.973994
-11.014892
-9.324049
34.814237
16.25355
33.098788
403.426919
423.393844
443.318594
424.585413
26.337421
382.64624
438.12099
37.978507
32.587325
-49.671553
-62.021493
3,409,288,100
-0.119812
186
150.144496
418.451248
17.181953
452.815154
384.087342
11.48126
415.537613
438.500132
392.575093
450.843392
382.64624
416.744816
402.358453
399.771627
396.612528
405.517551
408.104377
434.748864
424.79208
416.744816
408.697552
397.240431
382.64624
450.843392
0
0.019499
0
16,762,900
MSFT
2024-08-13T00:00:00
410.859955
411.792805
406.453735
406.473572
19,414,300
403.572812
416.689258
423.777314
432.172153
425.385109
422.444777
402.443574
406.228371
406.960475
408.609856
415.76682
418.100484
423.675835
422.590433
419.221118
399.525572
402.651963
409.186964
413.372897
427.401691
428.315657
426.020085
416.279667
405.494373
403.081554
397.998953
392.364922
404.371097
422.983723
434.573099
439.207556
-9.986844
-9.456608
33.902949
19.861198
31.101671
403.426919
423.210248
443.318594
424.585413
39.606314
382.64624
428.861929
61.047915
43.856334
-23.670895
-38.952085
3,428,702,400
-0.08433
187
150.208462
416.689258
15.960916
448.61109
384.767426
10.834791
415.092122
436.761704
393.422539
444.978375
382.64624
413.812308
403.509629
401.369361
399.024001
405.85499
407.995257
430.267991
421.1675
413.812308
406.457116
395.985317
382.64624
444.978375
0
0.066851
19,414,300
0