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 | 2024-08-14T00:00:00 | 413.688263 | 414.541735 | 409.311844 | 411.643939 | 18,267,000 | 403.424945 | 415.3664 | 421.816746 | 432.238445 | 425.534253 | 422.328301 | 402.89425 | 407.72035 | 408.183709 | 409.391149 | 415.57786 | 417.761083 | 423.284166 | 422.356165 | 419.111557 | 399.666494 | 404.491135 | 408.901155 | 412.596816 | 426.676833 | 428.007846 | 425.846689 | 416.391554 | 411.066327 | 408.784312 | 403.284599 | 393.86538 | 402.05436 | 420.341012 | 432.69188 | 438.469309 | -8.841962 | -9.333679 | 32.694206 | 21.181341 | 29.846082 | 398.593988 | 422.778559 | 443.318594 | 424.585413 | 48.796496 | 382.64624 | 428.861929 | 67.167716 | 55.398046 | -10.69674 | -32.832284 | 3,446,969,400 | -0.0834 | 188 | 150.269271 | 415.3664 | 14.980832 | 445.328065 | 385.404735 | 10.337179 | 414.958421 | 435.632778 | 394.284064 | 444.978375 | 382.64624 | 413.812308 | 409.702165 | 407.611525 | 404.363095 | 412.950595 | 415.041235 | 430.267991 | 421.1675 | 413.812308 | 406.457116 | 395.985317 | 382.64624 | 444.978375 | 0 | 0.107002 | 18,267,000 | 0 |
MSFT | 2024-08-15T00:00:00 | 418.579651 | 418.659172 | 415.229269 | 417.356798 | 20,752,100 | 403.889276 | 414.444414 | 420.510316 | 432.351952 | 425.802372 | 422.266979 | 403.35991 | 409.89221 | 410.073881 | 410.804765 | 415.85075 | 417.82405 | 423.099675 | 422.256783 | 419.101024 | 399.854685 | 407.246537 | 409.207179 | 412.347809 | 426.141194 | 427.82483 | 425.772458 | 416.547628 | 416.61685 | 414.468828 | 409.357025 | 396.528628 | 400.499242 | 418.098554 | 430.992097 | 437.779615 | -7.454016 | -8.957746 | 31.046549 | 23.627781 | 28.661695 | 400.652706 | 421.94496 | 444.412711 | 424.585413 | 47.194421 | 382.64624 | 428.861929 | 77.751542 | 68.655724 | 8.745143 | -22.248458 | 3,467,721,500 | -0.049436 | 189 | 150.339602 | 414.444414 | 14.12082 | 442.686054 | 386.202773 | 9.86643 | 415.3033 | 435.036161 | 395.570439 | 444.978375 | 382.64624 | 413.812308 | 412.513947 | 410.486159 | 407.284055 | 415.716051 | 417.743839 | 430.267991 | 421.1675 | 413.812308 | 406.457116 | 395.985317 | 382.64624 | 444.978375 | 0 | 0.140797 | 20,752,100 | 0 |
MSFT | 2024-08-16T00:00:00 | 416.034515 | 418.887807 | 414.871311 | 418.152124 | 22,775,600 | 404.954532 | 413.556931 | 419.147733 | 432.256965 | 426.207204 | 422.238454 | 403.775839 | 411.120671 | 411.157632 | 411.609342 | 415.867456 | 417.686393 | 422.82261 | 422.093039 | 419.040301 | 400.015678 | 409.454762 | 409.358617 | 412.003517 | 425.501294 | 427.567781 | 425.649043 | 416.673743 | 419.776038 | 418.167858 | 414.3245 | 399.733323 | 399.511782 | 416.147266 | 429.435112 | 437.129651 | -6.484679 | -8.463133 | 29.554351 | 22.839135 | 28.002497 | 406.666794 | 418.213566 | 444.601259 | 425.150059 | 44.056585 | 382.64624 | 425.785513 | 77.396472 | 74.105243 | 8.882668 | -22.603528 | 3,444,945,900 | -0.074189 | 188 | 150.416016 | 413.556931 | 13.379684 | 440.316299 | 386.797562 | 9.62523 | 415.372939 | 434.6234 | 396.122479 | 444.978375 | 382.64624 | 413.812308 | 417.489364 | 416.319556 | 414.059461 | 419.749459 | 420.919267 | 430.267991 | 421.1675 | 413.812308 | 406.457116 | 395.985317 | 382.64624 | 444.978375 | 1 | 0.068987 | 0 | 22,775,600 |
MSFT | 2024-08-19T00:00:00 | 419.076721 | 419.295442 | 414.036221 | 416.521671 | 15,234,000 | 407.647861 | 412.532272 | 417.890563 | 432.2127 | 426.578501 | 422.252337 | 404.203033 | 412.711881 | 412.597467 | 412.75817 | 416.159208 | 417.793341 | 422.675712 | 422.013662 | 419.041022 | 400.20534 | 412.022433 | 409.884312 | 411.998054 | 424.984422 | 427.380137 | 425.586435 | 416.825991 | 421.446317 | 420.586415 | 418.271157 | 403.423937 | 399.068244 | 414.496404 | 428.038993 | 436.533512 | -5.408644 | -7.852235 | 28.261707 | 21.812483 | 27.45751 | 406.870611 | 418.213566 | 446.243662 | 425.150059 | 49.494983 | 382.64624 | 424.207597 | 87.654696 | 80.934237 | 15.814621 | -12.345304 | 3,460,179,900 | -0.05899 | 189 | 150.467688 | 412.532272 | 11.99583 | 436.523933 | 388.540612 | 9.172242 | 415.725681 | 434.070164 | 397.381197 | 444.978375 | 382.64624 | 413.812308 | 416.597878 | 414.307949 | 412.581382 | 418.324445 | 420.614374 | 430.267991 | 421.1675 | 413.812308 | 406.457116 | 395.985317 | 382.64624 | 444.978375 | 0 | 0.107245 | 15,234,000 | 0 |
MSFT | 2024-08-20T00:00:00 | 422.327667 | 423.381496 | 419.186085 | 419.245733 | 16,387,600 | 410.223676 | 411.575391 | 416.939679 | 432.246751 | 426.954842 | 422.300909 | 404.607208 | 414.635038 | 414.366594 | 414.2304 | 416.719977 | 418.142136 | 422.662063 | 422.021926 | 419.106104 | 400.425463 | 414.691488 | 410.817207 | 412.33937 | 424.596774 | 427.268273 | 425.587926 | 417.006336 | 422.757111 | 422.374847 | 421.549976 | 407.527203 | 399.157203 | 413.148716 | 426.806582 | 436.003885 | -4.244625 | -7.130713 | 26.496768 | 24.598846 | 26.411003 | 410.139244 | 416.744816 | 448.543529 | 425.150059 | 55.904291 | 382.64624 | 424.207597 | 95.476737 | 86.842635 | 33.755067 | -4.523263 | 3,476,567,500 | -0.032694 | 190 | 150.523923 | 411.575391 | 10.194467 | 431.964325 | 391.186456 | 8.720544 | 416.354441 | 433.795529 | 398.913353 | 438.12099 | 382.64624 | 410.383615 | 417.469461 | 415.643481 | 412.21024 | 420.902702 | 422.728682 | 425.028949 | 416.929635 | 410.383615 | 403.837595 | 394.517837 | 382.64624 | 438.12099 | 0 | 0.139419 | 16,387,600 | 0 |
MSFT | 2024-08-21T00:00:00 | 421.67157 | 423.918396 | 419.265641 | 421.611891 | 16,067,300 | 412.850986 | 411.377135 | 416.200725 | 432.187893 | 427.20594 | 422.349953 | 404.997002 | 416.042345 | 415.694771 | 415.375195 | 417.170122 | 418.413631 | 422.623221 | 422.012706 | 419.156906 | 400.636867 | 416.772924 | 411.778747 | 412.703361 | 424.182061 | 427.129239 | 425.575464 | 417.17613 | 423.55752 | 423.466678 | 423.910524 | 411.65897 | 399.649528 | 412.039725 | 425.700194 | 435.535525 | -3.336611 | -6.371893 | 24.784403 | 24.044095 | 25.289092 | 411.558875 | 413.812308 | 448.154023 | 425.714713 | 56.438983 | 382.64624 | 423.918396 | 94.556072 | 92.562502 | 35.893062 | -5.443928 | 3,460,500,200 | 0.013472 | 189 | 150.578903 | 411.377135 | 9.94205 | 431.261234 | 391.493035 | 8.034265 | 416.860834 | 432.929365 | 400.792304 | 428.861929 | 382.64624 | 405.754085 | 421.631749 | 419.882003 | 417.436339 | 424.077414 | 425.82716 | 417.955027 | 411.207536 | 405.754085 | 400.300633 | 392.536398 | 382.64624 | 428.861929 | 1 | 0.066231 | 16,067,300 | 0 |
MSFT | 2024-08-22T00:00:00 | 413.131531 | 424.306136 | 412.196999 | 421.890255 | 19,361,900 | 414.201532 | 411.272884 | 415.245211 | 431.862766 | 427.252299 | 422.275458 | 405.321991 | 415.460182 | 415.228728 | 415.030016 | 416.802977 | 418.007315 | 422.250997 | 421.778991 | 419.037591 | 400.761192 | 416.823932 | 411.945833 | 412.46727 | 423.434752 | 426.75886 | 425.392921 | 417.257071 | 421.358534 | 421.738161 | 423.547749 | 414.823808 | 400.194497 | 410.972042 | 424.599635 | 435.091815 | -3.268436 | -5.751201 | 24.054108 | 21.485998 | 28.809105 | 412.735202 | 413.812308 | 446.519054 | 427.86429 | 56.452464 | 382.64624 | 424.306136 | 73.176589 | 87.736466 | 19.388626 | -26.823411 | 3,441,138,300 | 0.033643 | 188 | 150.643041 | 411.272884 | 9.910553 | 431.093989 | 391.451778 | 7.994003 | 416.505663 | 432.49367 | 400.517656 | 428.861929 | 382.64624 | 405.754085 | 421.618536 | 419.318675 | 416.96578 | 423.971431 | 426.271291 | 417.955027 | 411.207536 | 405.754085 | 400.300633 | 392.536398 | 382.64624 | 428.861929 | 1 | 0.003324 | 0 | 19,361,900 |
MSFT | 2024-08-23T00:00:00 | 414.364319 | 416.819945 | 409.69166 | 414.553215 | 18,493,800 | 415.344891 | 410.889386 | 414.468417 | 431.39597 | 427.370568 | 422.244297 | 405.634742 | 415.241009 | 415.071562 | 414.927601 | 416.581281 | 417.727085 | 421.941716 | 421.583868 | 418.945051 | 400.896547 | 416.853529 | 412.240255 | 412.399509 | 422.748539 | 426.419703 | 425.236265 | 417.347044 | 417.928337 | 418.988895 | 421.660345 | 417.150901 | 400.80015 | 409.951917 | 423.506555 | 434.675322 | -3.079434 | -5.216848 | 23.650672 | 20.128391 | 29.209534 | 415.379935 | 413.812308 | 445.509292 | 431.435422 | 73.124821 | 394.445781 | 424.306136 | 66.70563 | 78.146097 | 10.273694 | -33.29437 | 3,459,632,100 | 0.027373 | 189 | 150.704562 | 410.889386 | 9.616242 | 430.121871 | 391.656901 | 6.879187 | 416.301725 | 430.060099 | 402.543352 | 428.861929 | 382.64624 | 405.754085 | 416.544889 | 408.783641 | 404.435752 | 420.892778 | 428.654025 | 417.955027 | 411.207536 | 405.754085 | 400.300633 | 392.536398 | 382.64624 | 428.861929 | 0 | 0.049522 | 0 | 18,493,800 |
MSFT | 2024-08-26T00:00:00 | 411.083496 | 414.851447 | 408.946015 | 413.946739 | 13,152,800 | 416.081769 | 410.269402 | 413.328961 | 430.853236 | 427.429244 | 422.190135 | 405.911353 | 414.409507 | 414.346459 | 414.3362 | 416.081482 | 417.216039 | 421.515903 | 421.307542 | 418.789377 | 400.997909 | 416.07873 | 412.258742 | 412.13913 | 421.951971 | 425.991095 | 425.015259 | 417.401261 | 413.743696 | 415.394899 | 418.650931 | 418.376579 | 401.348553 | 408.920502 | 422.379171 | 434.266396 | -3.15798 | -4.805074 | 23.358939 | 19.054249 | 28.324585 | 416.626075 | 413.812308 | 446.496726 | 433.109372 | 65.473234 | 394.445781 | 424.306136 | 55.718411 | 65.20021 | 5.086768 | -44.281589 | 3,446,479,300 | 0.034593 | 188 | 150.747754 | 410.269402 | 9.149968 | 428.569338 | 391.969465 | 6.555289 | 415.804751 | 428.915328 | 402.694174 | 425.785513 | 382.64624 | 404.215876 | 413.625308 | 410.430671 | 406.497024 | 417.558956 | 420.753592 | 415.604644 | 409.306311 | 404.215876 | 399.125442 | 391.878045 | 382.64624 | 425.785513 | 1 | -0.011226 | 0 | 13,152,800 |
MSFT | 2024-08-27T00:00:00 | 411.431458 | 411.94842 | 407.862355 | 410.45715 | 13,492,900 | 416.138919 | 409.855865 | 412.127607 | 430.297812 | 427.469049 | 422.164911 | 406.176529 | 413.813897 | 413.816459 | 413.889317 | 415.658753 | 416.771072 | 421.120435 | 421.047645 | 418.643675 | 401.101726 | 415.233219 | 412.369414 | 411.993168 | 421.190333 | 425.570101 | 424.802216 | 417.456187 | 410.785051 | 412.360034 | 415.756197 | 418.696395 | 401.879675 | 407.897945 | 421.21968 | 433.862045 | -3.155773 | -4.475214 | 23.21314 | 18.325551 | 28.255605 | 416.084245 | 413.812308 | 446.280882 | 433.109372 | 67.397972 | 396.896992 | 424.306136 | 53.027799 | 58.483947 | 2.058821 | -46.972201 | 3,459,972,200 | 0.062721 | 189 | 150.792107 | 409.855865 | 8.884254 | 427.624373 | 392.087358 | 5.95329 | 415.388247 | 427.294828 | 403.481666 | 424.306136 | 382.64624 | 403.476188 | 411.626986 | 408.402525 | 405.721554 | 414.307957 | 417.532418 | 414.4744 | 408.392056 | 403.476188 | 398.56032 | 391.561458 | 382.64624 | 424.306136 | 0 | 0.03689 | 13,492,900 | 0 |
MSFT | 2024-08-28T00:00:00 | 408.210358 | 412.584744 | 404.939497 | 412.465447 | 14,882,700 | 415.591129 | 409.508037 | 411.430554 | 429.562849 | 427.433942 | 422.031794 | 406.437985 | 412.693189 | 412.797168 | 413.015631 | 414.981626 | 416.112555 | 420.614157 | 420.709822 | 418.437075 | 401.172458 | 413.791663 | 412.212699 | 411.691841 | 420.324158 | 425.063293 | 424.525888 | 417.476424 | 408.548312 | 409.538701 | 412.605482 | 418.109897 | 402.323454 | 406.854673 | 419.999182 | 433.444611 | -3.375034 | -4.255178 | 23.412064 | 17.014425 | 28.969311 | 414.622816 | 410.383615 | 445.864082 | 433.109372 | 59.523142 | 399.199354 | 424.306136 | 35.890715 | 48.212308 | -5.630872 | -64.109285 | 3,445,089,500 | 0.032185 | 188 | 150.840407 | 409.508037 | 8.801166 | 427.110369 | 391.905705 | 5.972704 | 414.704638 | 426.650045 | 402.759231 | 424.306136 | 382.64624 | 403.476188 | 410.414078 | 408.879735 | 406.328012 | 412.9658 | 414.500143 | 414.4744 | 408.392056 | 403.476188 | 398.56032 | 391.561458 | 382.64624 | 424.306136 | 1 | -0.022155 | 0 | 14,882,700 |
MSFT | 2024-08-29T00:00:00 | 410.715668 | 419.593689 | 408.210345 | 412.525083 | 17,045,200 | 414.80473 | 409.347003 | 411.250519 | 428.918282 | 427.445712 | 421.932943 | 406.667661 | 412.297685 | 412.418713 | 412.66179 | 414.593811 | 415.69741 | 420.225981 | 420.446818 | 418.284176 | 401.267416 | 412.905215 | 412.327711 | 411.63685 | 419.585053 | 424.623339 | 424.301806 | 417.518988 | 407.872236 | 408.367563 | 410.243384 | 417.130601 | 402.779947 | 405.861871 | 418.757652 | 433.021842 | -3.308505 | -4.065843 | 22.398372 | 21.60011 | 25.987902 | 414.622816 | 405.754085 | 441.810177 | 433.109372 | 58.792307 | 401.164269 | 424.306136 | 41.273243 | 43.397252 | 18.210238 | -58.726757 | 3,462,134,700 | 0.04283 | 189 | 150.896241 | 409.347003 | 8.745163 | 426.83733 | 391.856676 | 6.375376 | 414.324736 | 427.075489 | 401.573984 | 424.306136 | 382.64624 | 403.476188 | 408.578199 | 404.571655 | 400.932952 | 412.216902 | 416.223447 | 414.4744 | 408.392056 | 403.476188 | 398.56032 | 391.561458 | 382.64624 | 424.306136 | 0 | 0.027472 | 0 | 17,045,200 |
MSFT | 2024-08-30T00:00:00 | 414.71228 | 415.060219 | 409.731429 | 413.181235 | 24,308,300 | 414.672507 | 409.813519 | 410.957639 | 428.366351 | 427.473259 | 421.857317 | 406.932072 | 412.780604 | 412.835726 | 412.97725 | 414.604581 | 415.621631 | 420.009758 | 420.295909 | 418.213445 | 401.401195 | 412.888406 | 412.83869 | 411.903139 | 419.027955 | 424.288249 | 424.158823 | 417.599034 | 409.46411 | 409.208423 | 409.541365 | 416.226717 | 403.38005 | 405.011053 | 417.551205 | 432.607392 | -2.899858 | -3.832646 | 21.457086 | 20.534704 | 24.706072 | 414.622816 | 405.754085 | 436.808518 | 433.109372 | 61.580291 | 404.939497 | 424.306136 | 50.461949 | 42.541969 | 20.317743 | -49.538051 | 3,486,443,000 | 0.113896 | 190 | 150.977048 | 409.813519 | 8.77134 | 427.356199 | 392.27084 | 6.435602 | 414.361645 | 427.23285 | 401.490441 | 424.306136 | 382.64624 | 403.476188 | 412.8399 | 406.086112 | 401.456557 | 417.469456 | 424.223244 | 414.4744 | 408.392056 | 403.476188 | 398.56032 | 391.561458 | 382.64624 | 424.306136 | 0 | 0.069766 | 24,308,300 | 0 |
MSFT | 2024-09-03T00:00:00 | 407.057098 | 417.436341 | 404.661121 | 415.477805 | 20,313,600 | 413.470544 | 410.559203 | 410.300596 | 427.580336 | 427.302541 | 421.735054 | 407.140494 | 411.635903 | 411.785066 | 412.066458 | 413.918447 | 414.962821 | 419.50181 | 419.947519 | 417.992528 | 401.457473 | 411.503786 | 412.576174 | 411.603098 | 418.192298 | 423.750981 | 423.865749 | 417.600278 | 409.72739 | 409.348879 | 408.822567 | 414.882232 | 403.91213 | 404.188482 | 416.302467 | 432.167883 | -3.157317 | -3.69758 | 21.234642 | 18.215093 | 26.398508 | 414.483628 | 405.754085 | 435.955043 | 433.109372 | 46.038187 | 404.661121 | 424.306136 | 12.196365 | 34.643852 | -8.335353 | -87.803635 | 3,466,129,400 | 0.059938 | 189 | 151.042579 | 410.559203 | 7.766448 | 426.092099 | 395.026306 | 6.771112 | 413.665974 | 427.208198 | 400.12375 | 424.306136 | 394.445781 | 409.375958 | 413.167976 | 411.275733 | 407.839185 | 416.604523 | 418.496766 | 417.259092 | 412.89948 | 409.375958 | 405.852436 | 400.835897 | 394.445781 | 424.306136 | 1 | 0.005578 | 0 | 20,313,600 |
MSFT | 2024-09-04T00:00:00 | 406.520233 | 408.846611 | 402.016599 | 403.547644 | 15,135,800 | 411.889801 | 411.056738 | 409.773318 | 426.825464 | 427.152319 | 421.561162 | 407.345491 | 410.612769 | 410.827824 | 411.213192 | 413.245882 | 414.313391 | 418.992729 | 419.59417 | 417.765353 | 401.507849 | 410.240093 | 412.19151 | 411.312301 | 417.366411 | 423.204078 | 423.564466 | 417.594106 | 408.793672 | 408.610477 | 407.863987 | 413.260737 | 404.379779 | 403.415686 | 415.023887 | 431.702467 | -3.365875 | -3.631239 | 21.339719 | 17.10277 | 27.15088 | 413.161367 | 404.215876 | 434.488789 | 433.109372 | 42.157938 | 402.016599 | 424.306136 | 20.205151 | 27.621155 | -48.114198 | -79.794849 | 3,450,993,600 | 0.122471 | 188 | 151.091283 | 411.056738 | 7.114433 | 425.285603 | 396.827873 | 6.885406 | 412.985427 | 426.75624 | 399.214615 | 424.306136 | 394.445781 | 409.375958 | 409.718187 | 402.000032 | 396.942966 | 414.775253 | 422.493407 | 417.259092 | 412.89948 | 409.375958 | 405.852436 | 400.835897 | 394.445781 | 424.306136 | 1 | -0.04933 | 15,135,800 | 0 |
MSFT | 2024-09-05T00:00:00 | 406.013184 | 410.695763 | 403.766327 | 405.247646 | 14,195,500 | 410.323962 | 411.587474 | 409.407168 | 425.99535 | 427.005658 | 421.441933 | 407.515818 | 409.692852 | 409.952435 | 410.413191 | 412.588364 | 413.674913 | 418.483727 | 419.236775 | 417.532637 | 401.552678 | 409.171618 | 411.711171 | 411.02306 | 416.550244 | 422.647785 | 423.256585 | 417.58085 | 406.876997 | 407.321865 | 406.75789 | 411.486138 | 404.792288 | 402.695451 | 413.730629 | 431.211641 | -3.531367 | -3.611265 | 21.098296 | 17.702143 | 25.45266 | 410.805144 | 403.476188 | 434.488789 | 433.109372 | 34.793029 | 402.016599 | 424.306136 | 17.930319 | 16.777278 | -50.049933 | -82.069681 | 3,436,798,100 | 0.159901 | 187 | 151.136854 | 411.587474 | 6.225205 | 424.037883 | 399.137065 | 7.025301 | 412.321404 | 426.372006 | 398.270802 | 424.306136 | 396.896992 | 410.601564 | 405.794481 | 402.742351 | 398.964469 | 409.572363 | 412.624493 | 417.837578 | 413.835843 | 410.601564 | 407.367285 | 402.762549 | 396.896992 | 424.306136 | 1 | -0.09603 | 14,195,500 | 0 |
MSFT | 2024-09-06T00:00:00 | 399.362122 | 408.260014 | 398.467335 | 406.679272 | 19,609,500 | 408.947021 | 411.574277 | 408.824199 | 425.008199 | 426.702437 | 421.338016 | 407.684134 | 407.626706 | 408.026923 | 408.713027 | 411.385978 | 412.573929 | 417.73386 | 418.713758 | 417.172825 | 401.530881 | 407.178556 | 410.546852 | 410.250364 | 415.505803 | 421.920324 | 422.819361 | 417.499718 | 403.290759 | 404.475199 | 404.689179 | 409.168184 | 404.966359 | 401.927056 | 412.372429 | 430.672801 | -4.151351 | -3.719282 | 21.498988 | 16.163514 | 27.943643 | 409.030512 | 403.476188 | 431.978036 | 433.109372 | 31.648051 | 398.467335 | 424.306136 | 3.462956 | 13.866142 | -114.521276 | -96.537044 | 3,417,188,600 | 0.119054 | 186 | 151.198135 | 411.574277 | 6.252119 | 424.078514 | 399.070039 | 7.437886 | 411.087187 | 425.962958 | 396.211416 | 424.306136 | 398.467335 | 411.386736 | 406.825091 | 402.954419 | 399.895655 | 409.883855 | 413.754527 | 418.208179 | 414.435714 | 411.386736 | 408.337757 | 403.996839 | 398.467335 | 424.306136 | 1 | -0.135478 | 0 | 19,609,500 |
MSFT | 2024-09-09T00:00:00 | 403.358734 | 406.271674 | 399.809504 | 404.869877 | 15,295,100 | 407.846463 | 411.595677 | 408.74327 | 424.087285 | 426.403545 | 421.264756 | 407.83491 | 406.773111 | 407.178161 | 407.889289 | 410.656229 | 411.865068 | 417.17013 | 418.309678 | 416.899279 | 401.549069 | 406.162503 | 409.76442 | 409.829943 | 414.656805 | 421.306016 | 422.463335 | 417.45668 | 401.151904 | 402.177232 | 403.023773 | 406.923905 | 405.063937 | 401.204427 | 411.011768 | 430.106525 | -4.270966 | -3.829619 | 21.871058 | 15.162128 | 26.212438 | 409.030512 | 403.476188 | 431.978036 | 433.109372 | 33.054643 | 398.467335 | 424.306136 | 18.930441 | 13.441238 | -112.124807 | -81.069559 | 3,432,483,700 | 0.108285 | 187 | 151.246682 | 411.595677 | 6.221634 | 424.038945 | 399.15241 | 7.555766 | 410.351144 | 425.462677 | 395.239611 | 424.306136 | 398.467335 | 411.386736 | 402.029824 | 395.799633 | 392.237145 | 405.592312 | 411.822503 | 418.208179 | 414.435714 | 411.386736 | 408.337757 | 403.996839 | 398.467335 | 424.306136 | 0 | -0.068529 | 0 | 15,295,100 |
MSFT | 2024-09-10T00:00:00 | 411.789398 | 413.906976 | 405.327228 | 405.824318 | 19,594,300 | 407.917053 | 411.999411 | 409.529109 | 423.452086 | 426.19748 | 421.302944 | 408.049443 | 407.776369 | 408.016568 | 408.489306 | 410.759244 | 411.859247 | 416.959121 | 418.138092 | 416.798093 | 401.650963 | 406.879401 | 409.782869 | 410.064261 | 414.174535 | 420.921433 | 422.275705 | 417.496028 | 403.003073 | 403.1109 | 403.359287 | 405.647574 | 405.329829 | 400.685236 | 409.753679 | 429.550461 | -3.643479 | -3.792391 | 20.847714 | 20.451727 | 23.789381 | 409.030512 | 403.476188 | 428.072989 | 433.02502 | 39.780214 | 398.467335 | 424.306136 | 51.558364 | 24.650587 | -26.262582 | -48.441636 | 3,452,078,000 | 0.128965 | 188 | 151.310927 | 411.999411 | 5.938872 | 423.877155 | 400.121667 | 8.001728 | 410.48812 | 426.491577 | 394.484663 | 424.306136 | 398.467335 | 411.386736 | 403.146638 | 400.021601 | 396.684467 | 406.483771 | 409.608808 | 418.208179 | 414.435714 | 411.386736 | 408.337757 | 403.996839 | 398.467335 | 424.306136 | 0 | -0.010945 | 19,594,300 | 0 |
MSFT | 2024-09-11T00:00:00 | 420.577942 | 421.522395 | 407.196256 | 413.081816 | 19,266,900 | 408.831702 | 412.48531 | 410.489446 | 422.798546 | 426.155171 | 421.504006 | 408.284288 | 410.336683 | 410.300454 | 410.349096 | 411.651853 | 412.529916 | 417.101035 | 418.202299 | 416.872941 | 401.839291 | 409.18138 | 410.599872 | 410.914171 | 414.061823 | 420.77355 | 422.261348 | 417.620689 | 409.699105 | 408.200022 | 406.67499 | 405.85655 | 405.967949 | 400.502611 | 408.690219 | 429.041701 | -2.409256 | -3.515764 | 19.893243 | 24.347023 | 20.956038 | 409.994865 | 409.375958 | 417.049993 | 423.71637 | 49.08392 | 398.467335 | 424.306136 | 85.571335 | 52.020047 | 62.902577 | -14.428665 | 3,471,344,900 | 0.140602 | 189 | 151.376197 | 412.48531 | 6.231097 | 424.947503 | 400.023117 | 8.692684 | 411.449056 | 428.834424 | 394.063687 | 424.306136 | 398.467335 | 411.386736 | 410.341201 | 406.775425 | 401.761452 | 415.355174 | 418.920949 | 418.208179 | 414.435714 | 411.386736 | 408.337757 | 403.996839 | 398.467335 | 424.306136 | 0 | 0.038345 | 19,266,900 | 0 |
MSFT | 2024-09-12T00:00:00 | 424.514893 | 424.882734 | 417.307087 | 420.846366 | 17,395,700 | 410.462155 | 413.026642 | 411.654103 | 422.173134 | 426.123542 | 421.795454 | 408.540893 | 413.172325 | 412.884898 | 412.528449 | 412.82122 | 413.451837 | 417.391775 | 418.36842 | 417.024267 | 402.064919 | 412.03287 | 411.745547 | 411.993052 | 414.129131 | 420.730385 | 422.32097 | 417.782188 | 418.603981 | 415.504067 | 412.060924 | 407.501427 | 407.021961 | 400.686578 | 407.853416 | 428.594667 | -1.100757 | -3.032763 | 19.418464 | 25.618008 | 19.62497 | 411.675035 | 409.664258 | 414.735227 | 423.71637 | 60.332069 | 398.467335 | 424.882734 | 98.607472 | 78.579057 | 136.578611 | -1.392528 | 3,488,740,600 | 0.150592 | 190 | 151.435963 | 413.026642 | 6.786626 | 426.599895 | 399.453389 | 8.368864 | 412.693421 | 429.431148 | 395.955694 | 424.882734 | 398.467335 | 411.675035 | 416.432198 | 411.342001 | 402.106059 | 425.668139 | 430.758336 | 418.6487 | 414.792052 | 411.675035 | 408.558018 | 404.120231 | 398.467335 | 424.882734 | 0 | 0.080295 | 17,395,700 | 0 |
MSFT | 2024-09-13T00:00:00 | 428.083984 | 429.316758 | 422.983836 | 423.351678 | 15,874,600 | 412.198987 | 413.501859 | 412.792419 | 421.589531 | 426.137383 | 422.104366 | 408.80951 | 416.154657 | 415.648368 | 414.921609 | 414.208744 | 414.577387 | 417.811077 | 418.624092 | 417.243271 | 402.323815 | 415.236839 | 413.179579 | 413.256889 | 414.360929 | 420.781976 | 422.445495 | 417.976647 | 426.830191 | 423.262205 | 418.377524 | 410.398936 | 408.476975 | 401.264649 | 407.263446 | 428.218427 | 0.221678 | -2.381875 | 19.481374 | 28.019429 | 18.563472 | 413.892047 | 413.106875 | 414.735227 | 423.71637 | 61.945969 | 398.467335 | 429.316758 | 96.003901 | 93.394236 | 175.695711 | -3.996099 | 3,504,615,200 | 0.123683 | 191 | 151.491193 | 413.501859 | 7.492026 | 428.485911 | 398.517806 | 8.312052 | 414.159189 | 430.783293 | 397.535085 | 429.316758 | 398.467335 | 413.892047 | 422.234905 | 419.587075 | 414.659257 | 427.162722 | 429.810552 | 422.036294 | 417.532278 | 413.892047 | 410.251815 | 405.069112 | 398.467335 | 429.316758 | 0 | 0.115761 | 15,874,600 | 0 |
MSFT | 2024-09-16T00:00:00 | 428.82962 | 431.006877 | 425.727783 | 428.093937 | 13,834,700 | 413.610721 | 414.141614 | 413.828375 | 420.886073 | 426.176383 | 422.355255 | 409.061636 | 418.68965 | 418.044959 | 417.061303 | 415.537915 | 415.673713 | 418.243177 | 418.892659 | 417.472704 | 402.587554 | 418.26059 | 414.639366 | 414.49052 | 414.644854 | 420.852824 | 422.578668 | 418.175852 | 432.049334 | 429.331007 | 424.351747 | 414.00062 | 410.231585 | 402.192042 | 406.908725 | 427.910292 | 1.314728 | -1.642554 | 19.723638 | 28.204472 | 17.70383 | 414.737106 | 414.737106 | 414.735227 | 423.71637 | 66.165571 | 398.467335 | 431.006877 | 93.308889 | 95.973421 | 170.448056 | -6.691111 | 3,518,449,900 | 0.16237 | 192 | 151.539437 | 414.141614 | 8.22966 | 430.600935 | 397.682293 | 8.267314 | 415.556373 | 432.091 | 399.021746 | 431.006877 | 398.467335 | 414.737106 | 426.794859 | 424.272961 | 420.461937 | 430.605883 | 433.127781 | 423.327545 | 418.576772 | 414.737106 | 410.89744 | 405.430797 | 398.467335 | 431.006877 | 0 | 0.145506 | 13,834,700 | 0 |
MSFT | 2024-09-17T00:00:00 | 432.617462 | 439.278481 | 429.754219 | 437.667914 | 18,874,200 | 416.166757 | 414.818651 | 414.984485 | 420.284572 | 426.45775 | 422.629262 | 409.351734 | 421.475212 | 420.694505 | 419.454558 | 417.090601 | 416.977078 | 418.806874 | 419.253838 | 417.7726 | 402.886359 | 421.716361 | 416.398971 | 415.935834 | 415.104908 | 421.022326 | 422.78188 | 418.410238 | 435.112144 | 433.624266 | 429.939654 | 418.06442 | 412.278113 | 403.466504 | 406.815005 | 427.678884 | 2.458288 | -0.822386 | 20.749901 | 32.782568 | 16.113316 | 418.872908 | 418.872908 | 413.966123 | 423.71637 | 68.160931 | 398.467335 | 439.278481 | 83.678432 | 90.997074 | 198.24126 | -16.321568 | 3,537,324,100 | 0.097907 | 193 | 151.606126 | 414.818651 | 9.161283 | 433.141217 | 396.496085 | 8.721799 | 417.181239 | 434.624837 | 399.737641 | 439.278481 | 398.467335 | 418.872908 | 428.521427 | 426.035977 | 423.242333 | 431.31507 | 433.800521 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 0 | 0.17021 | 0 | 18,874,200 |
MSFT | 2024-09-18T00:00:00 | 428.302734 | 433.492356 | 427.905068 | 432.468351 | 18,898,000 | 418.345007 | 415.117404 | 415.682196 | 419.729755 | 426.675501 | 422.95938 | 409.619962 | 422.840717 | 422.07782 | 420.815816 | 418.109886 | 417.848283 | 419.179261 | 419.491967 | 417.981118 | 403.139259 | 423.922903 | 417.683169 | 416.960315 | 415.419346 | 421.070878 | 422.894226 | 418.598805 | 435.049296 | 434.755678 | 433.436403 | 421.849374 | 414.33785 | 404.930201 | 406.907761 | 427.499862 | 2.98203 | -0.061503 | 21.37881 | 31.169979 | 16.948685 | 418.872908 | 418.872908 | 413.410381 | 423.71637 | 66.906471 | 398.467335 | 439.278481 | 73.106007 | 83.364443 | 146.873947 | -26.893993 | 3,518,426,100 | 0.026596 | 192 | 151.671843 | 415.117404 | 9.509837 | 434.137079 | 396.097729 | 8.574802 | 418.240429 | 435.390032 | 401.090825 | 439.278481 | 398.467335 | 418.872908 | 433.883387 | 428.488294 | 424.359125 | 438.012556 | 443.40765 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | 0.090481 | 0 | 18,898,000 |
MSFT | 2024-09-19T00:00:00 | 436.136871 | 438.930515 | 434.35728 | 438.662097 | 21,706,600 | 421.357376 | 415.840669 | 416.58014 | 419.198443 | 427.01901 | 423.295724 | 409.949113 | 425.499948 | 424.634011 | 423.172901 | 419.748703 | 419.255097 | 419.844265 | 419.929991 | 418.340638 | 403.467593 | 427.157787 | 419.685023 | 418.533751 | 416.062762 | 421.319862 | 423.155167 | 418.862655 | 435.624716 | 435.784049 | 436.310361 | 425.847753 | 416.541372 | 406.644563 | 407.245659 | 427.397012 | 3.983331 | 0.747464 | 22.449787 | 33.000722 | 15.397197 | 419.543992 | 418.872908 | 413.318583 | 423.71637 | 69.629977 | 398.467335 | 439.278481 | 92.302079 | 83.02884 | 190.237949 | -7.697921 | 3,540,132,700 | 0.010879 | 193 | 151.749425 | 415.840669 | 10.529912 | 436.900493 | 394.780846 | 8.520833 | 419.944852 | 436.986518 | 402.903186 | 439.278481 | 398.467335 | 418.872908 | 429.900053 | 426.30775 | 424.312765 | 431.895037 | 435.48734 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 0 | 0.121861 | 0 | 21,706,600 |
MSFT | 2024-09-20T00:00:00 | 432.736786 | 436.683682 | 431.692909 | 434.675449 | 55,167,100 | 424.694843 | 416.820932 | 417.146426 | 418.828371 | 427.283443 | 423.638385 | 410.287813 | 426.947315 | 426.107243 | 424.644268 | 420.929437 | 420.29215 | 420.349854 | 420.267011 | 418.62571 | 403.758829 | 429.226771 | 421.294177 | 419.77657 | 416.593678 | 421.47033 | 423.342119 | 419.089398 | 435.526708 | 435.80797 | 437.613912 | 429.514404 | 418.696048 | 408.466017 | 407.758509 | 427.348421 | 4.451201 | 1.488212 | 22.971014 | 31.54059 | 17.078027 | 422.302854 | 418.872908 | 410.686273 | 423.71637 | 64.047744 | 398.467335 | 439.278481 | 83.970813 | 83.1263 | 144.747896 | -16.029187 | 3,484,965,600 | -0.030787 | 192 | 151.944054 | 416.820932 | 11.158246 | 439.137425 | 394.504439 | 8.496689 | 421.163131 | 438.156509 | 404.169753 | 439.278481 | 398.467335 | 418.872908 | 436.474889 | 434.019263 | 431.901654 | 438.592497 | 441.048123 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | 0.048081 | 0 | 55,167,100 |
MSFT | 2024-09-23T00:00:00 | 430.98703 | 433.919843 | 427.885193 | 431.752538 | 15,128,900 | 427.457672 | 417.652068 | 417.744526 | 418.44613 | 427.419485 | 424.091535 | 410.601054 | 427.755258 | 426.994477 | 425.620078 | 421.843764 | 421.114833 | 420.766998 | 420.549117 | 418.870489 | 404.029756 | 430.370805 | 422.643329 | 420.841232 | 417.070488 | 421.567792 | 423.487636 | 419.29536 | 434.634716 | 435.04486 | 437.547388 | 432.582428 | 420.721248 | 410.308621 | 408.388232 | 427.340923 | 4.627457 | 2.116061 | 22.810248 | 29.822366 | 19.585014 | 423.237369 | 418.872908 | 411.298833 | 423.71637 | 70.541058 | 398.467335 | 439.278481 | 79.683366 | 85.318753 | 106.259518 | -20.316634 | 3,469,836,700 | -0.044963 | 191 | 151.997049 | 417.652068 | 11.576861 | 440.805789 | 394.498346 | 8.01522 | 422.098741 | 438.12918 | 406.068301 | 439.278481 | 398.467335 | 418.872908 | 433.704459 | 430.725236 | 428.713686 | 435.716009 | 438.695232 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.015241 | 0 | 15,128,900 |
MSFT | 2024-09-24T00:00:00 | 426.672272 | 430.827937 | 423.620132 | 430.479968 | 17,015,800 | 428.945959 | 418.431506 | 418.048348 | 417.969456 | 427.491249 | 424.445963 | 410.911113 | 427.538661 | 426.935894 | 425.781954 | 422.282719 | 421.542328 | 420.998578 | 420.710253 | 419.024979 | 404.255055 | 430.228005 | 423.502396 | 421.527982 | 417.393082 | 421.548129 | 423.53874 | 419.455273 | 431.959597 | 432.614041 | 435.669212 | 434.656725 | 422.482209 | 412.064714 | 409.056824 | 427.349077 | 4.368619 | 2.566572 | 21.993344 | 27.829266 | 22.145357 | 428.292784 | 418.872908 | 412.44018 | 423.71637 | 66.244592 | 398.467335 | 439.278481 | 69.110867 | 77.588349 | 65.973399 | -30.889133 | 3,452,820,900 | -0.041863 | 190 | 152.055708 | 418.431506 | 11.635965 | 441.703436 | 395.159576 | 8.053569 | 422.534315 | 438.641452 | 406.427178 | 439.278481 | 398.467335 | 418.872908 | 430.930689 | 427.941534 | 424.896038 | 433.976184 | 436.965339 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.069306 | 0 | 17,015,800 |
MSFT | 2024-09-25T00:00:00 | 429.595154 | 430.599285 | 426.075778 | 427.328424 | 13,396,400 | 429.847681 | 419.339691 | 418.339048 | 417.639363 | 427.61085 | 424.800894 | 411.225156 | 427.949959 | 427.419396 | 426.3686 | 422.947486 | 422.161776 | 421.335698 | 420.944066 | 419.23429 | 404.507195 | 430.34604 | 424.565601 | 422.416197 | 417.848992 | 421.603495 | 423.640704 | 419.641184 | 429.583645 | 430.654014 | 433.644721 | 436.005768 | 424.090799 | 413.775442 | 409.778588 | 427.377849 | 4.349204 | 2.923099 | 21.23479 | 26.651436 | 21.208089 | 431.131158 | 418.872908 | 412.542089 | 423.71637 | 68.296838 | 398.467335 | 439.278481 | 76.272837 | 75.022357 | 68.572372 | -23.727163 | 3,466,217,300 | -0.048669 | 191 | 152.102363 | 419.339691 | 11.768934 | 442.877559 | 395.801823 | 7.881717 | 423.206776 | 438.970209 | 407.443343 | 439.278481 | 398.467335 | 418.872908 | 427.040113 | 423.25229 | 419.832308 | 430.460095 | 434.247919 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 0 | -0.015184 | 13,396,400 | 0 |
MSFT | 2024-09-26T00:00:00 | 428.799805 | 432.766573 | 426.632499 | 432.557804 | 14,492,000 | 430.276172 | 420.369164 | 418.624177 | 417.412451 | 427.666654 | 425.060499 | 411.519006 | 428.119929 | 427.670379 | 426.742631 | 423.479515 | 422.672394 | 421.628409 | 421.150796 | 419.423706 | 404.748913 | 430.155517 | 425.466564 | 423.220871 | 418.286656 | 421.634783 | 423.71989 | 419.816056 | 428.112099 | 429.010916 | 431.711453 | 436.523123 | 425.540624 | 415.413283 | 410.532469 | 427.416727 | 4.220983 | 3.182676 | 20.806665 | 27.156724 | 19.973577 | 431.449306 | 418.872908 | 413.44203 | 423.71637 | 75.123035 | 399.809504 | 439.278481 | 73.450854 | 72.944853 | 62.948909 | -26.549146 | 3,451,725,300 | -0.054159 | 190 | 152.152672 | 420.369164 | 11.644026 | 443.657216 | 397.081111 | 7.620388 | 423.739445 | 438.980221 | 408.49867 | 439.278481 | 398.467335 | 418.872908 | 428.756739 | 426.914193 | 424.233232 | 431.4377 | 433.280246 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.068834 | 0 | 14,492,000 |
MSFT | 2024-09-27T00:00:00 | 425.528931 | 429.336657 | 424.982144 | 429.008561 | 14,896,100 | 430.020667 | 421.109827 | 419.120073 | 417.182642 | 427.615202 | 425.219242 | 411.810988 | 427.601729 | 427.281025 | 426.555908 | 423.665826 | 422.892128 | 421.78137 | 421.26601 | 419.544601 | 404.955679 | 429.292382 | 425.95797 | 423.752006 | 418.604949 | 421.578527 | 423.729166 | 419.955458 | 426.744828 | 427.385046 | 429.641891 | 436.147105 | 426.769717 | 416.905314 | 411.27466 | 427.444399 | 3.811498 | 3.30844 | 20.124729 | 25.999713 | 20.737327 | 431.449306 | 418.872908 | 412.685592 | 423.71637 | 69.158053 | 405.327228 | 439.278481 | 59.502083 | 69.741925 | 38.22431 | -40.497917 | 3,436,829,200 | -0.058658 | 189 | 152.203754 | 421.109827 | 11.467449 | 444.044724 | 398.174929 | 7.437885 | 423.909872 | 438.785642 | 409.034103 | 439.278481 | 398.467335 | 418.872908 | 429.399626 | 426.032678 | 423.265552 | 432.166752 | 435.5337 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.114361 | 0 | 14,896,100 |
MSFT | 2024-09-30T00:00:00 | 427.795654 | 427.914981 | 422.894354 | 425.717822 | 16,807,300 | 429.91727 | 421.763995 | 419.657327 | 417.062872 | 427.483089 | 425.442258 | 412.099077 | 427.640514 | 427.374594 | 426.746638 | 424.041265 | 423.269322 | 422.017224 | 421.437843 | 419.707989 | 405.182942 | 428.887835 | 426.594716 | 424.419358 | 419.021146 | 421.583276 | 423.780184 | 420.11451 | 426.33764 | 426.523749 | 427.956821 | 435.331 | 427.857088 | 418.298118 | 412.027929 | 427.464155 | 3.628062 | 3.372364 | 19.134258 | 24.693408 | 21.784739 | 430.912435 | 418.872908 | 413.273755 | 423.71637 | 65.48073 | 407.196256 | 439.278481 | 64.208135 | 65.720357 | 30.670371 | -35.791865 | 3,453,636,500 | -0.073425 | 190 | 152.261844 | 421.763995 | 11.456458 | 444.676912 | 398.851079 | 7.043055 | 424.279947 | 438.366058 | 410.193836 | 439.278481 | 398.467335 | 418.872908 | 426.615911 | 423.895164 | 422.261397 | 428.249677 | 430.970424 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 0 | -0.052714 | 16,807,300 | 0 |
MSFT | 2024-10-01T00:00:00 | 418.241608 | 425.986279 | 416.372544 | 425.956455 | 19,092,900 | 428.479684 | 422.323221 | 419.943651 | 416.636306 | 427.216708 | 425.557846 | 412.339444 | 425.760733 | 425.714051 | 425.438172 | 423.514023 | 422.882575 | 421.869161 | 421.353731 | 419.678951 | 405.312879 | 426.764987 | 426.25925 | 424.310457 | 419.067371 | 421.340079 | 423.637597 | 420.175629 | 423.497889 | 424.132598 | 425.200054 | 433.536358 | 428.563708 | 419.414972 | 412.686641 | 427.43402 | 2.680853 | 3.234062 | 18.317517 | 21.98667 | 25.655025 | 427.65153 | 418.872908 | 414.596122 | 423.71637 | 47.773345 | 416.372544 | 439.278481 | 8.159733 | 43.95665 | -14.091101 | -91.840267 | 3,434,543,600 | -0.070935 | 189 | 152.325517 | 422.323221 | 10.963139 | 444.249499 | 400.396943 | 6.835696 | 423.704867 | 437.376259 | 410.033475 | 439.278481 | 398.467335 | 418.872908 | 426.201663 | 424.488345 | 421.181036 | 429.508972 | 431.222291 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.099743 | 0 | 19,092,900 |
MSFT | 2024-10-02T00:00:00 | 414.702362 | 420.359249 | 414.284793 | 420.120626 | 16,582,300 | 427.119647 | 422.732327 | 420.074487 | 416.101047 | 426.890037 | 425.620408 | 412.603842 | 423.549059 | 423.711926 | 423.786509 | 422.712963 | 422.253328 | 421.58811 | 421.178695 | 419.580405 | 405.406307 | 424.260019 | 425.533454 | 423.907281 | 418.99153 | 421.010754 | 423.422637 | 420.199141 | 418.994895 | 420.241889 | 421.589415 | 430.836967 | 428.852197 | 420.233056 | 413.228327 | 427.341546 | 1.625853 | 2.91242 | 17.84474 | 20.688021 | 26.169739 | 425.484238 | 418.872908 | 415.219192 | 423.71637 | 40.576682 | 414.284793 | 439.278481 | 1.670698 | 24.679522 | -43.16834 | -98.329302 | 3,417,961,300 | -0.121382 | 188 | 152.380057 | 422.732327 | 10.484609 | 443.701546 | 401.763108 | 6.728468 | 422.847486 | 436.304422 | 409.390549 | 439.278481 | 398.467335 | 418.872908 | 420.200144 | 414.414008 | 410.586409 | 424.027743 | 429.813878 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.139454 | 0 | 16,582,300 |
MSFT | 2024-10-03T00:00:00 | 414.115784 | 417.108245 | 411.878878 | 415.199436 | 13,686,400 | 424.917538 | 423.137457 | 420.310704 | 415.870629 | 426.4788 | 425.653133 | 412.841576 | 421.662404 | 421.967173 | 422.298705 | 421.931401 | 421.627363 | 421.295078 | 420.992829 | 419.472195 | 405.492969 | 421.89568 | 424.712831 | 423.448919 | 418.913676 | 420.67459 | 423.194823 | 420.214185 | 414.451328 | 416.089505 | 417.852087 | 427.602382 | 428.780574 | 420.786549 | 413.662833 | 427.18835 | 0.733966 | 2.476729 | 17.727546 | 19.613971 | 27.19966 | 422.899361 | 418.872908 | 414.948277 | 423.71637 | 35.770733 | 411.878878 | 439.278481 | 8.164006 | 5.998146 | -58.683105 | -91.835994 | 3,404,274,900 | -0.113548 | 187 | 152.424955 | 423.137457 | 9.947351 | 443.03216 | 403.242755 | 6.649643 | 422.015895 | 435.315181 | 408.716609 | 439.278481 | 398.467335 | 418.872908 | 416.448802 | 412.538354 | 410.374345 | 418.61281 | 422.523258 | 429.647051 | 423.688623 | 418.872908 | 414.057193 | 407.20092 | 398.467335 | 439.278481 | 1 | -0.172709 | 0 | 13,686,400 |
MSFT | 2024-10-04T00:00:00 | 413.63855 | 417.307077 | 412.554897 | 415.805855 | 19,169,700 | 423.007715 | 423.851279 | 420.42762 | 415.839069 | 426.088062 | 425.691189 | 413.067431 | 420.057633 | 420.452878 | 420.966374 | 421.177506 | 421.012839 | 420.994822 | 420.799296 | 419.356677 | 405.574019 | 419.844955 | 423.808173 | 422.935676 | 418.826144 | 420.336688 | 422.95691 | 420.222115 | 411.350008 | 412.942631 | 414.646649 | 424.179264 | 428.39131 | 421.1097 | 414.005817 | 426.977691 | -0.011241 | 1.979135 | 17.581201 | 18.867908 | 25.884514 | 422.322726 | 418.872908 | 412.503216 | 423.71637 | 34.439919 | 411.878878 | 439.278481 | 6.422251 | 5.418985 | -62.073288 | -93.577749 | 3,385,105,200 | -0.098797 | 186 | 152.487699 | 423.851279 | 8.568049 | 440.987378 | 406.71518 | 6.612006 | 421.218053 | 434.442065 | 407.99404 | 439.278481 | 399.809504 | 419.543992 | 414.367636 | 411.627026 | 409.138269 | 416.856393 | 419.597002 | 429.963802 | 424.201332 | 419.543992 | 414.886653 | 408.255865 | 399.809504 | 439.278481 | 1 | -0.200279 | 0 | 19,169,700 |
MSFT | 2024-10-07T00:00:00 | 407.156525 | 414.682445 | 406.619659 | 413.57892 | 20,919,800 | 420.624664 | 424.041168 | 420.125389 | 415.541514 | 425.619364 | 425.636292 | 413.257861 | 417.477411 | 418.035359 | 418.841781 | 419.902871 | 419.946968 | 420.452143 | 420.440275 | 419.11509 | 405.589765 | 416.962921 | 422.218197 | 421.914823 | 418.485652 | 419.83849 | 422.589887 | 420.1633 | 408.386397 | 409.5278 | 411.089115 | 420.313082 | 427.574535 | 421.127909 | 414.203533 | 426.689284 | -1.112048 | 1.360899 | 18.209508 | 17.336313 | 29.758836 | 419.693116 | 418.872908 | 410.18845 | 423.71637 | 25.284685 | 406.619659 | 438.930515 | 1.661565 | 5.415941 | -94.811983 | -98.338435 | 3,364,185,400 | -0.148781 | 185 | 152.554439 | 424.041168 | 8.120368 | 440.281905 | 407.800432 | 6.441572 | 419.878859 | 432.762004 | 406.995715 | 439.278481 | 405.327228 | 422.302854 | 414.500175 | 411.693272 | 409.747995 | 416.445452 | 419.252354 | 431.265985 | 426.309102 | 422.302854 | 418.296606 | 412.592796 | 405.327228 | 439.278481 | 1 | -0.22285 | 0 | 20,919,800 |
MSFT | 2024-10-08T00:00:00 | 412.296448 | 413.240931 | 405.794531 | 408.508624 | 19,229,300 | 419.187082 | 424.066521 | 420.334963 | 415.31778 | 425.165212 | 425.560646 | 413.487042 | 416.441219 | 416.99192 | 417.834807 | 419.211378 | 419.358467 | 420.132312 | 420.225964 | 418.980067 | 405.656499 | 415.448699 | 421.099652 | 421.312597 | 418.358394 | 419.487887 | 422.325732 | 420.153734 | 407.639072 | 408.104442 | 408.763224 | 416.85792 | 426.588857 | 420.996071 | 414.335219 | 426.352064 | -1.551809 | 0.778357 | 18.89097 | 16.041212 | 28.36351 | 419.280552 | 418.872908 | 410.18845 | 423.71637 | 34.707453 | 405.794531 | 438.930515 | 19.621921 | 9.235246 | -83.777007 | -80.378079 | 3,383,414,700 | -0.137312 | 186 | 152.616993 | 424.066521 | 8.080799 | 440.228119 | 407.904923 | 6.574366 | 419.156725 | 432.305457 | 406.007993 | 439.278481 | 405.794531 | 422.536506 | 409.486209 | 404.289974 | 401.423423 | 412.35276 | 417.548996 | 431.376269 | 426.487612 | 422.536506 | 418.5854 | 412.960097 | 405.794531 | 439.278481 | 0 | -0.141034 | 19,229,300 | 0 |
MSFT | 2024-10-09T00:00:00 | 415.030396 | 417.933415 | 411.888783 | 413.439701 | 14,974,300 | 417.730606 | 423.789143 | 420.67537 | 415.224344 | 424.775433 | 425.533082 | 413.715457 | 416.159054 | 416.63528 | 417.403359 | 418.831289 | 419.025538 | 419.932237 | 420.089239 | 418.901856 | 405.749771 | 414.692938 | 420.239069 | 420.904553 | 418.347124 | 419.221181 | 422.117212 | 420.169091 | 409.142192 | 408.895634 | 408.167349 | 414.146015 | 425.567413 | 420.811789 | 414.443562 | 425.982829 | -1.660574 | 0.290571 | 18.588696 | 19.816815 | 26.624747 | 417.565594 | 418.872908 | 410.118856 | 423.71637 | 27.657269 | 405.794531 | 436.683682 | 29.900026 | 17.06117 | -54.437606 | -70.099974 | 3,398,389,000 | -0.181658 | 187 | 152.666197 | 423.789143 | 8.299111 | 440.387365 | 407.190922 | 6.246998 | 418.763741 | 431.257738 | 406.269745 | 439.278481 | 405.794531 | 422.536506 | 410.44397 | 407.647009 | 402.99757 | 415.093409 | 417.89037 | 431.376269 | 426.487612 | 422.536506 | 418.5854 | 412.960097 | 405.794531 | 439.278481 | 0 | -0.070376 | 14,974,300 | 0 |
MSFT | 2024-10-10T00:00:00 | 413.419861 | 414.921083 | 410.745514 | 412.813426 | 13,848,400 | 416.192612 | 423.234392 | 420.971637 | 415.189402 | 424.320779 | 425.497153 | 413.930677 | 415.611215 | 416.050658 | 416.790513 | 418.339341 | 418.594332 | 419.67685 | 419.913729 | 418.793301 | 405.82609 | 413.909166 | 419.251518 | 420.346437 | 418.27636 | 418.92235 | 421.877346 | 420.166149 | 411.307956 | 410.562851 | 408.761349 | 412.026215 | 424.511587 | 420.577292 | 414.523971 | 425.582234 | -1.855341 | -0.138611 | 18.467617 | 18.930874 | 26.627283 | 416.854756 | 418.872908 | 408.688622 | 423.71637 | 28.746395 | 405.794531 | 433.919843 | 27.111982 | 25.544643 | -62.843956 | -72.888018 | 3,384,540,600 | -0.21501 | 186 | 152.711406 | 423.234392 | 8.612934 | 440.460259 | 406.008525 | 6.196577 | 418.2548 | 430.647955 | 405.861646 | 439.278481 | 405.794531 | 422.536506 | 414.950864 | 411.968314 | 408.906233 | 418.012946 | 420.995496 | 431.376269 | 426.487612 | 422.536506 | 418.5854 | 412.960097 | 405.794531 | 439.278481 | 1 | -0.109612 | 13,848,400 | 0 |
MSFT | 2024-10-11T00:00:00 | 413.897034 | 414.702317 | 410.844894 | 413.718089 | 14,144,900 | 415.029422 | 422.525044 | 421.553033 | 415.188616 | 423.856477 | 425.415086 | 414.147888 | 415.268379 | 415.65909 | 416.345363 | 417.935495 | 418.233002 | 419.45019 | 419.755395 | 418.696346 | 405.906398 | 413.491789 | 418.362246 | 419.802237 | 418.225679 | 418.648041 | 421.647641 | 420.165815 | 413.308642 | 412.198661 | 409.862335 | 410.495266 | 423.451225 | 420.340383 | 414.594589 | 425.158584 | -1.948727 | -0.500635 | 18.355187 | 18.144448 | 25.521133 | 415.890405 | 418.872908 | 407.140666 | 423.71637 | 30.654862 | 405.794531 | 432.766573 | 30.040374 | 29.017461 | -59.038634 | -69.959626 | 3,398,685,500 | -0.219923 | 187 | 152.75765 | 422.525044 | 8.775187 | 440.075418 | 404.974671 | 6.041061 | 417.839775 | 429.921897 | 405.757653 | 439.278481 | 405.794531 | 422.536506 | 413.028819 | 411.136556 | 408.85325 | 415.312124 | 417.204388 | 431.376269 | 426.487612 | 422.536506 | 418.5854 | 412.960097 | 405.794531 | 439.278481 | 0 | -0.04261 | 14,144,900 | 0 |
MSFT | 2024-10-14T00:00:00 | 416.700653 | 421.572129 | 415.090056 | 415.338601 | 16,653,100 | 413.919922 | 421.918596 | 422.08671 | 415.41499 | 423.420426 | 425.324337 | 414.382034 | 415.554834 | 415.848465 | 416.400023 | 417.823236 | 418.115129 | 419.342365 | 419.675007 | 418.656827 | 406.013804 | 413.795649 | 417.807542 | 419.428976 | 418.284975 | 418.45973 | 421.475078 | 420.191215 | 415.099712 | 414.224428 | 411.556543 | 409.751066 | 422.455275 | 420.166605 | 414.69409 | 424.728869 | -1.776034 | -0.755715 | 17.125828 | 23.97756 | 23.435082 | 413.68333 | 419.543992 | 406.25335 | 423.71637 | 38.312726 | 405.794531 | 432.766573 | 40.434913 | 32.52909 | -29.016655 | -59.565087 | 3,415,338,600 | -0.247095 | 188 | 152.812659 | 421.918596 | 8.735573 | 439.389741 | 404.44745 | 6.063075 | 417.731287 | 429.857437 | 405.605137 | 439.278481 | 405.794531 | 422.536506 | 413.148082 | 411.593846 | 409.290658 | 415.451269 | 417.005505 | 431.376269 | 426.487612 | 422.536506 | 418.5854 | 412.960097 | 405.794531 | 439.278481 | 0 | 0.01489 | 16,653,100 | 0 |
MSFT | 2024-10-15T00:00:00 | 416.302948 | 420.021202 | 412.843221 | 419.72293 | 18,900,200 | 413.726056 | 421.10287 | 422.267252 | 415.898181 | 423.057141 | 425.214923 | 414.608209 | 415.704457 | 415.931098 | 416.385088 | 417.685028 | 417.97573 | 419.223172 | 419.586268 | 418.610216 | 406.116183 | 414.228926 | 417.272718 | 418.984072 | 418.319797 | 418.272428 | 421.296437 | 420.210329 | 416.332491 | 415.795186 | 413.401523 | 409.566271 | 421.492852 | 420.047415 | 414.823592 | 424.295284 | -1.65222 | -0.935016 | 16.193246 | 22.153767 | 24.033442 | 413.68333 | 422.302854 | 406.25335 | 423.71637 | 33.440622 | 405.794531 | 432.766573 | 38.960404 | 36.478564 | -34.64394 | -61.039596 | 3,396,438,400 | -0.228809 | 187 | 152.874968 | 421.10287 | 8.440678 | 437.984227 | 404.221513 | 6.25268 | 417.595255 | 430.100616 | 405.089894 | 438.930515 | 405.794531 | 422.362523 | 417.787613 | 414.003096 | 411.305539 | 420.48517 | 424.269686 | 431.110423 | 426.272569 | 422.362523 | 418.452477 | 412.885632 | 405.794531 | 438.930515 | 1 | -0.036023 | 0 | 18,900,200 |
MSFT | 2024-10-16T00:00:00 | 413.698181 | 413.936775 | 408.091022 | 412.753728 | 15,508,900 | 413.625638 | 420.372643 | 421.992062 | 416.240754 | 422.529718 | 425.114394 | 414.817603 | 415.303202 | 415.525113 | 415.971718 | 417.322588 | 417.646688 | 419.006506 | 419.431319 | 418.512948 | 406.191626 | 414.223858 | 416.56751 | 418.324912 | 418.233522 | 418.02614 | 421.068382 | 420.201274 | 416.294002 | 416.079623 | 414.622493 | 409.619914 | 420.486592 | 419.929168 | 414.947804 | 423.852165 | -1.744174 | -1.096847 | 16.047289 | 20.255565 | 26.932617 | 413.68333 | 422.536506 | 406.25335 | 423.71637 | 31.998044 | 405.794531 | 429.336657 | 33.572371 | 37.655896 | -60.835561 | -66.427629 | 3,380,929,500 | -0.148891 | 186 | 152.925569 | 420.372643 | 8.416721 | 437.206085 | 403.5392 | 6.401098 | 417.224105 | 430.026302 | 404.421908 | 438.930515 | 405.794531 | 422.362523 | 416.389124 | 412.757045 | 409.211142 | 419.935026 | 423.567105 | 431.110423 | 426.272569 | 422.362523 | 418.452477 | 412.885632 | 405.794531 | 438.930515 | 1 | -0.079373 | 15,508,900 | 0 |
MSFT | 2024-10-17T00:00:00 | 414.294708 | 420.041068 | 413.17128 | 419.901868 | 14,820,000 | 413.64353 | 419.280534 | 421.583254 | 416.618679 | 421.976508 | 424.98847 | 415.05554 | 415.101503 | 415.301403 | 415.713716 | 417.047326 | 417.388843 | 418.82173 | 419.296145 | 418.429418 | 406.272254 | 414.345507 | 415.988659 | 417.732808 | 418.157207 | 417.809429 | 420.854131 | 420.196071 | 415.61578 | 415.699719 | 415.152383 | 409.968685 | 419.450776 | 419.819909 | 415.067979 | 423.40678 | -1.748754 | -1.227229 | 14.925119 | 25.171634 | 25.002592 | 413.68333 | 422.536506 | 409.685412 | 423.71637 | 35.696195 | 405.794531 | 427.914981 | 38.426781 | 36.986519 | -28.609302 | -61.573219 | 3,395,749,500 | -0.165863 | 187 | 152.974015 | 419.280534 | 7.645291 | 434.571117 | 403.989952 | 6.580761 | 416.945115 | 430.106637 | 403.783593 | 436.683682 | 405.794531 | 421.239107 | 411.908659 | 409.880544 | 406.062906 | 415.726297 | 417.754412 | 429.393843 | 424.884027 | 421.239107 | 417.594187 | 412.40481 | 405.794531 | 436.683682 | 0 | -0.01604 | 0 | 14,820,000 |
MSFT | 2024-10-18T00:00:00 | 415.726349 | 417.207667 | 413.837413 | 414.712296 | 17,145,300 | 413.85231 | 418.430013 | 421.088949 | 416.940684 | 421.42267 | 424.875275 | 415.301969 | 415.226472 | 415.378666 | 415.71566 | 416.927237 | 417.260959 | 418.700342 | 419.202203 | 418.375892 | 406.366324 | 414.724202 | 415.650165 | 417.282277 | 418.122213 | 417.644951 | 420.670723 | 420.202746 | 415.135264 | 415.45432 | 415.477094 | 410.615711 | 418.446956 | 419.724037 | 415.193726 | 422.96865 | -1.618209 | -1.305425 | 13.883104 | 24.253385 | 24.090509 | 413.68333 | 422.536506 | 410.669646 | 423.71637 | 34.299056 | 405.794531 | 425.986279 | 49.187509 | 40.395554 | -25.572497 | -50.812491 | 3,412,894,800 | -0.080521 | 188 | 153.030347 | 418.430013 | 6.987405 | 432.404823 | 404.455202 | 6.462877 | 416.829042 | 429.754796 | 403.903287 | 433.919843 | 405.794531 | 419.857187 | 415.835685 | 411.630303 | 408.965898 | 418.500091 | 422.705473 | 427.28227 | 423.175974 | 419.857187 | 416.5384 | 411.813348 | 405.794531 | 433.919843 | 0 | 0.038189 | 17,145,300 | 0 |
MSFT | 2024-10-21T00:00:00 | 416.342743 | 416.521688 | 411.342018 | 413.69822 | 14,206,100 | 414.770932 | 417.697798 | 420.589474 | 417.208925 | 420.787207 | 424.779656 | 415.564632 | 415.449726 | 415.553953 | 415.812134 | 416.874101 | 417.190327 | 418.607887 | 419.126954 | 418.335632 | 406.465592 | 415.177008 | 415.451377 | 416.917184 | 418.098765 | 417.511269 | 420.501762 | 420.213102 | 415.345822 | 415.523721 | 415.858824 | 411.461569 | 417.517154 | 419.639922 | 415.325697 | 422.544151 | -1.448318 | -1.334003 | 13.274138 | 22.872411 | 25.461963 | 414.831576 | 422.536506 | 413.499461 | 423.71637 | 46.781292 | 405.794531 | 421.572129 | 66.855624 | 51.489971 | -27.713977 | -33.144376 | 3,427,100,900 | -0.041421 | 189 | 153.077114 | 417.697798 | 6.33955 | 430.376899 | 405.018697 | 6.016917 | 416.782728 | 428.816562 | 404.748893 | 432.766573 | 405.794531 | 419.280552 | 415.590476 | 413.973285 | 412.220222 | 417.34354 | 418.960731 | 426.401172 | 422.463253 | 419.280552 | 416.097851 | 411.566548 | 405.794531 | 432.766573 | 0 | 0.084365 | 14,206,100 | 0 |
MSFT | 2024-10-22T00:00:00 | 425.021942 | 428.074052 | 415.607055 | 416.054418 | 25,482,200 | 416.043481 | 417.615282 | 420.285653 | 417.635069 | 420.284932 | 424.914726 | 415.871629 | 417.364169 | 417.275405 | 417.229028 | 417.614814 | 417.792759 | 418.859419 | 419.282085 | 418.468034 | 406.650233 | 417.040828 | 416.148915 | 417.258143 | 418.405157 | 417.622709 | 420.50656 | 420.307204 | 418.585171 | 417.9323 | 417.784631 | 413.084387 | 416.919838 | 419.710037 | 415.544314 | 422.168472 | -0.60635 | -1.188473 | 13.603034 | 31.848166 | 22.187331 | 418.082537 | 422.536506 | 414.737106 | 423.71637 | 64.896643 | 405.794531 | 428.074052 | 86.300828 | 67.447987 | 48.056559 | -13.699172 | 3,452,583,100 | 0.006373 | 190 | 153.163723 | 417.615282 | 6.226319 | 430.067919 | 405.162644 | 6.473527 | 417.567415 | 430.514469 | 404.62036 | 432.766573 | 405.794531 | 419.280552 | 414.735483 | 412.949278 | 409.555813 | 418.128948 | 419.915153 | 426.401172 | 422.463253 | 419.280552 | 416.097851 | 411.566548 | 405.794531 | 432.766573 | 0 | 0.123423 | 25,482,200 | 0 |
MSFT | 2024-10-23T00:00:00 | 422.128876 | 428.571143 | 420.070916 | 428.352423 | 19,654,400 | 416.753329 | 417.241968 | 420.038699 | 417.860447 | 419.832736 | 425.0163 | 416.129851 | 418.317111 | 418.157855 | 417.98285 | 418.025183 | 418.126306 | 418.987633 | 419.357 | 418.540526 | 406.804249 | 418.147263 | 416.578781 | 417.39993 | 418.581385 | 417.671234 | 420.451394 | 420.369465 | 421.824257 | 420.663715 | 419.82726 | 414.989017 | 416.537488 | 419.849044 | 415.802267 | 421.826354 | -0.170564 | -0.984891 | 13.967779 | 29.604742 | 20.2729 | 418.331083 | 422.362523 | 418.872908 | 423.71637 | 60.844988 | 405.794531 | 428.571143 | 71.715426 | 74.957293 | 57.96853 | -28.284574 | 3,432,928,700 | -0.045436 | 189 | 153.229777 | 417.241968 | 5.66913 | 428.580229 | 405.903707 | 6.70716 | 418.00184 | 431.41616 | 404.587519 | 432.766573 | 405.794531 | 419.280552 | 422.901017 | 417.727981 | 410.43402 | 430.194978 | 435.368013 | 426.401172 | 422.463253 | 419.280552 | 416.097851 | 411.566548 | 405.794531 | 432.766573 | 1 | 0.0562 | 0 | 19,654,400 |
MSFT | 2024-10-24T00:00:00 | 422.258118 | 423.500843 | 419.941661 | 422.854601 | 13,581,600 | 417.637155 | 416.914883 | 419.483549 | 418.031844 | 419.293478 | 425.135145 | 416.383281 | 419.105312 | 418.903357 | 418.640584 | 418.409995 | 418.444138 | 419.115887 | 419.433346 | 418.614141 | 406.958019 | 419.148133 | 417.05651 | 417.570654 | 418.753843 | 417.73506 | 420.396777 | 420.430443 | 424.037525 | 422.888133 | 421.644747 | 416.925731 | 416.352904 | 420.038281 | 416.094056 | 421.515275 | 0.183118 | -0.751289 | 14.282519 | 28.496019 | 19.649668 | 418.331083 | 422.362523 | 418.872908 | 423.393844 | 61.776729 | 405.794531 | 428.571143 | 72.282859 | 76.766371 | 47.050737 | -27.717141 | 3,446,510,300 | -0.020953 | 190 | 153.275424 | 416.914883 | 5.130303 | 427.17549 | 406.654277 | 6.621946 | 418.407199 | 431.651091 | 405.163307 | 429.336657 | 405.794531 | 417.565594 | 423.590312 | 418.60948 | 415.090084 | 427.109708 | 432.090539 | 423.780716 | 420.343565 | 417.565594 | 414.787623 | 410.832546 | 405.794531 | 429.336657 | 0 | 0.098444 | 0 | 13,581,600 |
MSFT | 2024-10-25T00:00:00 | 425.658203 | 430.002765 | 424.087412 | 424.276309 | 16,899,100 | 418.813272 | 416.921347 | 419.200405 | 418.173416 | 418.952382 | 425.262684 | 416.619203 | 420.41589 | 420.131511 | 419.720218 | 419.068923 | 418.999066 | 419.372449 | 419.597158 | 418.753628 | 407.14409 | 420.606506 | 417.889207 | 418.045628 | 419.052916 | 417.902553 | 420.407134 | 420.522731 | 425.648866 | 424.786503 | 423.533076 | 418.988062 | 416.447499 | 420.318146 | 416.448434 | 421.245402 | 0.729363 | -0.455159 | 15.348596 | 32.970339 | 18.064336 | 419.046893 | 421.239107 | 419.20845 | 423.210248 | 77.603055 | 405.794531 | 430.002765 | 82.05337 | 75.350552 | 89.431174 | -17.94663 | 3,463,409,400 | -0.011364 | 191 | 153.332918 | 416.921347 | 5.141796 | 427.204939 | 406.637755 | 6.599222 | 419.097771 | 432.296215 | 405.899328 | 430.002765 | 405.794531 | 417.898648 | 421.900207 | 420.299572 | 418.341025 | 423.858753 | 425.459389 | 424.289622 | 420.75522 | 417.898648 | 415.042077 | 410.975093 | 405.794531 | 430.002765 | 0 | 0.134071 | 16,899,100 | 0 |
MSFT | 2024-10-28T00:00:00 | 424.1073 | 429.42617 | 423.818979 | 429.1478 | 14,882,400 | 419.553937 | 416.736929 | 418.925216 | 418.334871 | 418.605825 | 425.295918 | 416.838174 | 421.154172 | 420.854382 | 420.395153 | 419.526958 | 419.392007 | 419.558129 | 419.715846 | 418.859641 | 407.312878 | 421.569056 | 418.573583 | 418.423081 | 419.285617 | 418.038208 | 420.384255 | 420.597239 | 426.053458 | 425.847443 | 425.055169 | 420.884222 | 416.721858 | 420.634189 | 416.838954 | 421.004493 | 1.025303 | -0.159066 | 16.284384 | 31.01905 | 17.278559 | 419.046893 | 419.857187 | 420.587881 | 422.778559 | 69.734217 | 408.091022 | 430.002765 | 73.094494 | 75.810241 | 79.749769 | -26.905506 | 3,448,527,000 | -0.097939 | 190 | 153.383242 | 416.736929 | 4.785012 | 426.306953 | 407.166906 | 6.46785 | 419.574869 | 432.510569 | 406.63917 | 430.002765 | 405.794531 | 417.898648 | 426.582793 | 423.162822 | 420.66744 | 429.078175 | 432.498147 | 424.289622 | 420.75522 | 417.898648 | 415.042077 | 410.975093 | 405.794531 | 430.002765 | 1 | 0.063861 | 0 | 14,882,400 |
MSFT | 2024-10-29T00:00:00 | 429.436096 | 430.648997 | 423.321864 | 425.509073 | 17,644,100 | 420.867252 | 417.296654 | 419.035769 | 418.542059 | 418.324893 | 425.377379 | 417.064806 | 422.810557 | 422.414693 | 421.786068 | 420.427788 | 420.164629 | 419.9455 | 419.971642 | 419.069076 | 407.53301 | 423.365813 | 419.783028 | 419.23161 | 419.720959 | 418.323215 | 420.466239 | 420.722592 | 427.523259 | 427.253694 | 426.994989 | 422.900003 | 417.282641 | 421.052219 | 417.316654 | 420.809937 | 1.67057 | 0.206861 | 17.296298 | 29.917319 | 15.950136 | 420.995508 | 419.280552 | 421.055138 | 421.94496 | 72.149222 | 408.091022 | 430.648997 | 94.623184 | 83.257016 | 89.490617 | -5.376816 | 3,466,171,100 | -0.028903 | 191 | 153.444054 | 417.296654 | 5.561945 | 428.420543 | 406.172764 | 6.559457 | 420.514034 | 433.632948 | 407.39512 | 430.648997 | 405.794531 | 418.221764 | 425.784149 | 422.142129 | 420.176959 | 427.74932 | 431.39134 | 424.783343 | 421.154591 | 418.221764 | 415.288937 | 411.113387 | 405.794531 | 430.648997 | 0 | 0.103512 | 17,644,100 | 0 |
MSFT | 2024-10-30T00:00:00 | 430.012726 | 435.947982 | 429.585236 | 434.894154 | 29,749,100 | 422.498706 | 418.062172 | 419.052472 | 418.69576 | 418.1104 | 425.471255 | 417.285421 | 424.250991 | 423.796154 | 423.051707 | 421.299146 | 420.922175 | 420.340293 | 420.235881 | 419.285782 | 407.756689 | 425.028626 | 420.994082 | 420.075992 | 420.170789 | 418.63079 | 420.558028 | 420.851427 | 429.362309 | 428.875473 | 428.866856 | 424.988924 | 418.071017 | 421.538455 | 417.875194 | 420.659399 | 2.203081 | 0.606105 | 18.809574 | 33.44421 | 14.856899 | 423.645 | 420.871257 | 423.582846 | 418.213566 | 76.349803 | 408.091022 | 435.947982 | 78.693812 | 82.137163 | 112.246652 | -21.306188 | 3,495,920,200 | -0.060428 | 192 | 153.54674 | 418.062172 | 6.202789 | 430.467749 | 405.656595 | 6.718529 | 421.418671 | 434.855728 | 407.981614 | 435.947982 | 405.794531 | 420.871257 | 427.802319 | 424.955641 | 420.475187 | 432.282774 | 435.129452 | 428.831768 | 424.429364 | 420.871257 | 417.31315 | 412.24737 | 405.794531 | 435.947982 | 0 | 0.136896 | 0 | 29,749,100 |
MSFT | 2024-10-31T00:00:00 | 403.985107 | 413.738012 | 403.93538 | 412.94265 | 53,971,000 | 421.467746 | 417.555638 | 418.059884 | 418.342031 | 417.628262 | 425.264962 | 417.379854 | 420.197814 | 420.194145 | 420.118384 | 419.725143 | 419.619324 | 419.698914 | 419.808229 | 418.982798 | 407.719161 | 421.662517 | 419.653409 | 418.916964 | 419.593901 | 418.259072 | 420.13256 | 420.719085 | 423.129285 | 424.067361 | 425.57516 | 425.026251 | 418.272474 | 421.598727 | 418.221589 | 420.444704 | 0.518908 | 0.588665 | 18.43415 | 25.813865 | 33.908409 | 419.941681 | 419.941681 | 425.002033 | 418.213566 | 41.310845 | 403.93538 | 435.947982 | 0.155336 | 57.824111 | -85.416593 | -99.844664 | 3,441,949,200 | -0.185655 | 191 | 153.715321 | 417.555638 | 6.914802 | 431.385243 | 403.726033 | 8.305666 | 419.758332 | 436.369664 | 403.147 | 435.947982 | 403.93538 | 419.941681 | 431.848648 | 427.749314 | 425.485901 | 434.11206 | 438.211395 | 428.393008 | 423.719168 | 419.941681 | 416.164194 | 410.786077 | 403.93538 | 435.947982 | 1 | 0.064755 | 0 | 53,971,000 |
MSFT | 2024-11-01T00:00:00 | 407.981689 | 413.081838 | 405.128397 | 406.629619 | 24,230,400 | 420.69328 | 417.272795 | 417.357994 | 418.239034 | 417.241093 | 425.0509 | 417.472516 | 417.754589 | 417.973699 | 418.2512 | 418.657556 | 418.724121 | 419.239415 | 419.497004 | 418.764954 | 407.721773 | 419.210507 | 418.741605 | 418.141718 | 419.187613 | 418.005215 | 419.790317 | 420.625571 | 414.398397 | 416.882895 | 420.161227 | 423.788208 | 418.111847 | 421.345771 | 418.417106 | 420.185341 | -0.487699 | 0.373393 | 18.085543 | 23.776029 | 31.231562 | 419.941681 | 419.941681 | 425.161107 | 416.744816 | 42.513232 | 403.93538 | 435.947982 | 12.639739 | 30.496296 | -71.083184 | -87.360261 | 3,466,179,600 | -0.174249 | 192 | 153.792139 | 417.272795 | 7.193536 | 431.659867 | 402.885723 | 8.407211 | 418.636747 | 435.451169 | 401.822324 | 435.947982 | 403.93538 | 419.941681 | 407.2195 | 400.700988 | 397.416868 | 410.50362 | 417.022132 | 428.393008 | 423.719168 | 419.941681 | 416.164194 | 410.786077 | 403.93538 | 435.947982 | 0 | 0.102751 | 24,230,400 | 0 |
MSFT | 2024-11-04T00:00:00 | 406.082794 | 408.031409 | 403.209629 | 407.414992 | 19,672,300 | 419.667285 | 417.219109 | 416.48948 | 418.073403 | 416.871741 | 424.734687 | 417.531953 | 415.42023 | 415.811716 | 416.379138 | 417.514396 | 417.751712 | 418.723469 | 419.143999 | 418.513822 | 407.705465 | 416.554055 | 417.67589 | 417.274395 | 418.710898 | 417.711575 | 419.414711 | 420.512241 | 405.971684 | 409.512682 | 414.093805 | 421.503532 | 417.605404 | 420.801377 | 418.452815 | 419.877155 | -1.422272 | 0.01426 | 17.956776 | 22.750803 | 31.600765 | 419.578806 | 419.578806 | 425.161107 | 413.812308 | 41.444756 | 403.209629 | 435.947982 | 8.776143 | 7.190406 | -95.385651 | -91.223857 | 3,446,507,300 | -0.119369 | 191 | 153.854006 | 417.219109 | 7.276537 | 431.772183 | 402.666035 | 8.238911 | 417.441132 | 433.918955 | 400.96331 | 435.947982 | 403.209629 | 419.578806 | 408.730642 | 404.379445 | 400.777201 | 412.332886 | 416.684083 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | 0.034723 | 0 | 19,672,300 |
MSFT | 2024-11-05T00:00:00 | 409.065308 | 412.485289 | 405.704974 | 405.993295 | 17,626,000 | 418.071622 | 417.057552 | 416.122428 | 418.03304 | 416.465013 | 424.443138 | 417.616981 | 414.149246 | 414.585096 | 415.253933 | 416.746297 | 417.083527 | 418.344717 | 418.87877 | 418.326723 | 407.718995 | 414.626423 | 416.899338 | 416.703305 | 418.357639 | 417.506143 | 419.104426 | 420.427996 | 402.276556 | 405.10344 | 409.658213 | 418.773074 | 416.921358 | 420.072378 | 418.374457 | 419.536176 | -1.900358 | -0.368664 | 17.229656 | 25.382729 | 29.663748 | 419.578806 | 419.578806 | 424.892671 | 413.812308 | 46.146215 | 403.209629 | 435.947982 | 17.886294 | 13.100725 | -69.815096 | -82.113706 | 3,464,133,300 | -0.156712 | 192 | 153.910068 | 417.057552 | 7.425921 | 431.909393 | 402.20571 | 8.136653 | 416.643435 | 432.916741 | 400.370128 | 435.947982 | 403.209629 | 419.578806 | 405.774611 | 403.517813 | 400.952831 | 408.339592 | 410.59639 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.076386 | 17,626,000 | 0 |
MSFT | 2024-11-06T00:00:00 | 417.734558 | 418.003006 | 408.130775 | 410.019742 | 26,681,800 | 417.63219 | 417.19276 | 416.243716 | 418.159102 | 416.148604 | 424.228457 | 417.73354 | 414.866308 | 415.157726 | 415.635568 | 416.836139 | 417.133606 | 418.32079 | 418.848659 | 418.314997 | 407.818653 | 414.565138 | 416.963815 | 416.827315 | 418.345934 | 417.539552 | 418.971583 | 420.429165 | 405.461558 | 405.445652 | 408.138272 | 416.64156 | 416.373292 | 419.357165 | 418.292231 | 419.199184 | -1.561707 | -0.607273 | 16.127937 | 28.057903 | 27.062652 | 419.578806 | 419.578806 | 423.262219 | 413.812308 | 52.522594 | 403.209629 | 435.947982 | 44.366706 | 23.676381 | -23.174728 | -55.633294 | 3,490,815,100 | -0.091391 | 193 | 153.997768 | 417.19276 | 7.411673 | 432.016106 | 402.369414 | 8.351114 | 416.747351 | 433.449578 | 400.045124 | 435.947982 | 403.209629 | 419.578806 | 409.08519 | 405.685091 | 402.304875 | 412.465407 | 415.865506 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.111626 | 26,681,800 | 0 |
MSFT | 2024-11-07T00:00:00 | 422.95401 | 424.365759 | 417.436323 | 418.828169 | 19,901,800 | 417.701779 | 417.669467 | 416.597245 | 418.453975 | 416.112834 | 424.008412 | 417.858102 | 416.483849 | 416.575232 | 416.761482 | 417.392309 | 417.581329 | 418.502484 | 418.956695 | 418.406859 | 407.969253 | 415.532742 | 417.512505 | 417.343491 | 418.53397 | 417.718641 | 418.946346 | 420.48111 | 412.827317 | 410.652 | 409.617751 | 415.672039 | 416.116728 | 418.774768 | 418.264627 | 418.886615 | -0.862217 | -0.658261 | 15.802348 | 32.021616 | 25.380382 | 419.578806 | 419.578806 | 422.178573 | 413.812308 | 55.021397 | 403.209629 | 435.947982 | 60.309633 | 40.854211 | 36.922276 | -39.690367 | 3,510,716,900 | -0.070837 | 194 | 154.064438 | 417.669467 | 7.462669 | 432.594806 | 402.744128 | 8.605341 | 417.338461 | 434.549143 | 400.12778 | 435.947982 | 403.209629 | 419.578806 | 414.62278 | 411.242554 | 404.750549 | 421.114784 | 424.495011 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.141198 | 19,901,800 | 0 |
MSFT | 2024-11-08T00:00:00 | 420.080841 | 424.017786 | 419.325255 | 422.84466 | 16,891,400 | 417.144043 | 417.978658 | 416.854937 | 418.641278 | 416.177692 | 423.77978 | 417.956877 | 417.203247 | 417.212615 | 417.272153 | 417.636721 | 417.773599 | 418.564381 | 418.986277 | 418.440007 | 408.089767 | 415.965299 | 417.74216 | 417.61146 | 418.597768 | 417.823063 | 418.868573 | 420.503227 | 419.414387 | 416.371043 | 412.356956 | 415.338939 | 416.070673 | 418.285725 | 418.255986 | 418.585854 | -0.533557 | -0.633321 | 15.500016 | 30.632918 | 24.279698 | 419.578806 | 419.578806 | 420.886134 | 413.812308 | 52.518072 | 403.209629 | 435.947982 | 51.533477 | 52.069939 | 30.445852 | -48.466523 | 3,493,825,500 | -0.117918 | 193 | 154.120394 | 417.978658 | 7.426159 | 432.830975 | 403.126341 | 8.570545 | 417.59964 | 434.740731 | 400.45855 | 435.947982 | 403.209629 | 419.578806 | 421.585364 | 418.804969 | 414.655928 | 425.734405 | 428.5148 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | 0.065776 | 0 | 16,891,400 |
MSFT | 2024-11-11T00:00:00 | 415.577209 | 422.337622 | 413.578898 | 420.060941 | 24,503,300 | 416.291034 | 417.922485 | 417.191764 | 418.658577 | 416.091597 | 423.512464 | 418.037781 | 416.87804 | 416.915269 | 417.011392 | 417.449493 | 417.604646 | 418.447237 | 418.896565 | 418.383318 | 408.164268 | 415.68042 | 417.51345 | 417.513173 | 418.477609 | 417.80726 | 418.706146 | 420.479549 | 421.659881 | 419.519094 | 414.869414 | 415.104948 | 416.125373 | 417.837211 | 418.22176 | 418.278807 | -0.629243 | -0.632505 | 14.467565 | 28.176669 | 27.593478 | 419.578806 | 419.578806 | 420.597817 | 410.962361 | 43.258562 | 403.209629 | 435.947982 | 37.777038 | 49.873383 | -8.532699 | -62.222962 | 3,469,322,200 | -0.127443 | 192 | 154.200149 | 417.922485 | 7.440569 | 432.803624 | 403.041347 | 8.305669 | 417.407028 | 434.018365 | 400.795691 | 435.947982 | 403.209629 | 419.578806 | 421.141294 | 418.264802 | 416.448763 | 422.957333 | 425.833825 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | 0.000962 | 0 | 24,503,300 |
MSFT | 2024-11-12T00:00:00 | 420.567993 | 421.969791 | 414.771937 | 415.815814 | 19,401,200 | 415.404224 | 418.135738 | 417.522626 | 418.928795 | 416.052728 | 423.254565 | 418.115015 | 417.61603 | 417.579401 | 417.558562 | 417.732993 | 417.832596 | 418.530404 | 418.94055 | 418.426579 | 408.287689 | 416.458049 | 417.765404 | 417.772883 | 418.552488 | 417.92506 | 418.647839 | 420.504725 | 421.937268 | 421.215525 | 417.448824 | 415.246143 | 416.351611 | 417.557748 | 418.224235 | 417.98879 | -0.298915 | -0.565787 | 13.50886 | 26.30966 | 25.765112 | 413.787694 | 419.578806 | 419.283012 | 410.962361 | 48.918271 | 403.209629 | 435.947982 | 53.021494 | 47.444003 | 9.985112 | -46.978506 | 3,488,723,400 | -0.097644 | 193 | 154.264469 | 418.135738 | 7.452819 | 433.041375 | 403.2301 | 8.212642 | 417.708072 | 434.133356 | 401.282789 | 435.947982 | 403.209629 | 419.578806 | 417.164576 | 411.991531 | 408.405853 | 420.750255 | 425.9233 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.04554 | 19,401,200 | 0 |
MSFT | 2024-11-13T00:00:00 | 422.725372 | 426.83131 | 415.776033 | 419.186094 | 21,502,200 | 414.675488 | 418.587097 | 417.830425 | 419.252897 | 416.093038 | 423.039181 | 418.208621 | 418.637899 | 418.515032 | 418.353456 | 418.186845 | 418.208964 | 418.694912 | 419.040151 | 418.511703 | 408.431347 | 417.789167 | 418.202512 | 418.173095 | 418.701373 | 418.100656 | 418.63736 | 420.550599 | 422.003077 | 422.270711 | 420.119758 | 415.772435 | 416.744396 | 417.449275 | 418.292184 | 417.725503 | 0.135394 | -0.425551 | 13.217388 | 28.054498 | 23.220195 | 415.02047 | 419.578806 | 419.07673 | 410.962361 | 50.314965 | 403.209629 | 435.947982 | 59.611254 | 50.136595 | 34.200514 | -40.388746 | 3,510,225,600 | -0.116613 | 194 | 154.336294 | 418.587097 | 7.443273 | 433.473643 | 403.700551 | 8.748077 | 418.18591 | 435.682065 | 400.689756 | 435.947982 | 403.209629 | 419.578806 | 419.10324 | 416.23669 | 411.905386 | 423.434544 | 426.301094 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.083427 | 21,502,200 | 0 |
MSFT | 2024-11-14T00:00:00 | 424.405548 | 425.678097 | 417.555633 | 422.526533 | 30,246,900 | 416.717532 | 419.092639 | 418.269852 | 419.620745 | 416.216219 | 422.808047 | 418.365061 | 419.791429 | 419.586035 | 419.284547 | 418.752182 | 418.685624 | 418.918859 | 419.181345 | 418.628413 | 408.590294 | 419.558269 | 418.75665 | 418.678873 | 418.903438 | 418.319407 | 418.664417 | 420.61226 | 423.207333 | 423.284394 | 422.617621 | 416.724032 | 417.275021 | 417.506715 | 418.447203 | 417.495868 | 0.608153 | -0.21881 | 12.946735 | 26.020893 | 21.537016 | 415.02047 | 419.578806 | 418.219251 | 410.962361 | 49.135573 | 403.209629 | 435.947982 | 64.743387 | 59.125378 | 38.969589 | -35.256613 | 3,540,472,500 | -0.043301 | 195 | 154.437898 | 419.092639 | 7.479665 | 434.051968 | 404.13331 | 8.775064 | 418.778257 | 436.328385 | 401.228129 | 435.947982 | 403.209629 | 419.578806 | 421.777572 | 416.723833 | 410.722295 | 427.779111 | 432.832849 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.115404 | 30,246,900 | 0 |
MSFT | 2024-11-15T00:00:00 | 412.584747 | 420.33934 | 411.232677 | 417.376703 | 28,247,600 | 417.177838 | 418.935559 | 418.217361 | 419.885197 | 416.198198 | 422.446698 | 418.431745 | 418.350092 | 418.313073 | 418.253808 | 418.191506 | 418.216326 | 418.670462 | 419.007751 | 418.508737 | 408.63004 | 418.806853 | 418.136851 | 418.241558 | 418.627517 | 418.223841 | 418.461975 | 420.554745 | 421.19177 | 421.418708 | 422.184618 | 417.185918 | 417.534349 | 417.477006 | 418.53711 | 417.253964 | 0.028647 | -0.169319 | 12.234119 | 23.096787 | 24.510783 | 416.268142 | 419.578806 | 417.863832 | 410.962361 | 43.035686 | 403.209629 | 435.947982 | 28.636498 | 50.997047 | -45.520141 | -71.363502 | 3,512,224,900 | -0.090452 | 194 | 154.528564 | 418.935559 | 7.586309 | 434.108176 | 403.762942 | 9.31547 | 418.188399 | 436.819339 | 399.557459 | 435.947982 | 403.209629 | 419.578806 | 422.546426 | 419.414755 | 414.423962 | 427.537219 | 430.668891 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | 0.042166 | 0 | 28,247,600 |
MSFT | 2024-11-18T00:00:00 | 413.340332 | 415.964952 | 409.701629 | 412.455497 | 24,727,000 | 417.903592 | 418.785439 | 418.082948 | 420.084829 | 416.304309 | 422.086057 | 418.465424 | 417.34814 | 417.408939 | 417.497889 | 417.75049 | 417.841249 | 418.461438 | 418.858608 | 418.406392 | 408.676909 | 418.109125 | 417.603972 | 417.866401 | 418.370855 | 418.148634 | 418.281651 | 420.504084 | 417.488603 | 418.429376 | 420.1105 | 417.435988 | 417.579303 | 417.369603 | 418.562686 | 417.006938 | -0.365433 | -0.208542 | 11.771297 | 21.840079 | 24.507186 | 417.481043 | 419.578806 | 417.381657 | 410.962361 | 39.702331 | 403.209629 | 435.947982 | 30.944448 | 41.441444 | -61.766653 | -69.055552 | 3,536,951,900 | -0.108217 | 195 | 154.608111 | 418.785439 | 7.669566 | 434.124571 | 403.446306 | 9.239483 | 417.726678 | 436.205645 | 399.247711 | 435.947982 | 403.209629 | 419.578806 | 414.718921 | 409.098503 | 405.612258 | 418.205166 | 423.825585 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.079338 | 24,727,000 | 0 |
MSFT | 2024-11-19T00:00:00 | 415.35849 | 415.507611 | 409.154786 | 410.705704 | 18,133,500 | 418.53291 | 418.302266 | 418.04517 | 420.156211 | 416.613844 | 421.804148 | 418.536731 | 416.95021 | 417.03613 | 417.168751 | 417.533036 | 417.650268 | 418.339753 | 418.7665 | 418.346037 | 408.743392 | 417.646379 | 417.277596 | 417.656828 | 418.185509 | 418.123745 | 418.148432 | 420.473169 | 414.29452 | 415.701977 | 417.944468 | 417.512632 | 417.522632 | 417.233086 | 418.536849 | 416.768039 | -0.509028 | -0.268639 | 11.41503 | 20.614871 | 23.615249 | 417.993048 | 419.578806 | 416.613661 | 410.962361 | 40.794383 | 403.209629 | 426.83131 | 51.430974 | 37.003973 | -53.240101 | -48.569026 | 3,555,085,400 | -0.100618 | 196 | 154.66687 | 418.302266 | 7.5596 | 433.421466 | 403.183066 | 9.228122 | 417.501136 | 435.95738 | 399.044892 | 435.947982 | 403.209629 | 419.578806 | 413.002304 | 410.039657 | 406.738982 | 416.302979 | 419.265627 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.110722 | 18,133,500 | 0 |
MSFT | 2024-11-20T00:00:00 | 413.071869 | 414.861411 | 408.190441 | 414.443842 | 19,191,700 | 418.066641 | 417.849416 | 418.020117 | 420.006089 | 416.833875 | 421.402318 | 418.597396 | 416.174542 | 416.315355 | 416.538461 | 417.127475 | 417.298083 | 418.13317 | 418.616641 | 418.241598 | 408.786462 | 416.653462 | 416.779463 | 417.274266 | 417.907691 | 418.030535 | 417.975516 | 420.418792 | 412.241268 | 413.535911 | 415.97175 | 417.218052 | 417.326169 | 417.044723 | 418.430305 | 416.532575 | -0.798139 | -0.374539 | 11.219462 | 19.299295 | 22.96675 | 417.510876 | 419.578806 | 417.993092 | 410.962361 | 58.134533 | 403.209629 | 426.83131 | 41.750794 | 41.375405 | -61.110813 | -58.249206 | 3,535,893,700 | -0.059135 | 195 | 154.728484 | 417.849416 | 7.589523 | 433.028461 | 402.670371 | 7.877458 | 417.079301 | 432.834217 | 401.324386 | 435.947982 | 403.209629 | 419.578806 | 413.340296 | 411.17298 | 406.987471 | 417.525805 | 419.693121 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | 0.037003 | 0 | 19,191,700 |
MSFT | 2024-11-21T00:00:00 | 411.288727 | 418.172266 | 408.718621 | 417.893339 | 20,780,200 | 416.900113 | 417.300946 | 417.899878 | 419.741566 | 417.045745 | 420.95735 | 418.606826 | 415.197379 | 415.401423 | 415.73081 | 416.59668 | 416.835825 | 417.86476 | 418.423801 | 418.103918 | 408.81136 | 415.421114 | 416.154635 | 416.756467 | 417.565834 | 417.88461 | 417.775247 | 420.346069 | 411.151413 | 411.673651 | 413.803542 | 416.488389 | 416.952982 | 416.791392 | 418.233687 | 416.291628 | -1.1578 | -0.531191 | 10.495579 | 20.605959 | 21.058055 | 417.510876 | 419.578806 | 418.109918 | 410.962361 | 53.082648 | 403.209629 | 426.83131 | 34.202042 | 42.46127 | -49.062573 | -65.797958 | 3,515,113,500 | -0.087428 | 194 | 154.794704 | 417.300946 | 7.650269 | 432.601485 | 402.000407 | 7.902952 | 416.527818 | 432.333722 | 400.721915 | 435.947982 | 403.209629 | 419.578806 | 412.04124 | 409.22107 | 405.37027 | 415.89204 | 418.712211 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 1 | -0.026213 | 0 | 20,780,200 |
MSFT | 2024-11-22T00:00:00 | 415.402893 | 415.801355 | 409.485641 | 409.794451 | 24,814,600 | 416.432318 | 416.788181 | 417.88694 | 419.487944 | 417.256103 | 420.538737 | 418.63653 | 415.238482 | 415.40169 | 415.680361 | 416.488154 | 416.7256 | 417.768216 | 418.344304 | 418.050432 | 408.876947 | 415.148892 | 415.973868 | 416.564391 | 417.39569 | 417.841377 | 417.665257 | 420.314189 | 411.661569 | 411.639832 | 412.500525 | 415.821013 | 416.563657 | 416.551881 | 418.00911 | 416.061321 | -1.098196 | -0.644592 | 9.823402 | 19.443395 | 19.869984 | 417.510876 | 419.578806 | 418.109918 | 416.862131 | 58.343145 | 405.704974 | 426.83131 | 45.904404 | 40.61908 | -35.016611 | -54.095596 | 3,539,928,100 | -0.023342 | 195 | 154.875003 | 416.788181 | 7.400235 | 431.588651 | 401.987711 | 8.009661 | 416.420682 | 432.440005 | 400.40136 | 435.947982 | 403.209629 | 419.578806 | 412.726538 | 407.28081 | 403.272894 | 416.734454 | 422.180182 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.019869 | 24,814,600 | 0 |
MSFT | 2024-11-25T00:00:00 | 417.186066 | 419.467273 | 413.261153 | 416.777632 | 27,691,100 | 416.593204 | 416.442119 | 417.920673 | 419.255073 | 417.446174 | 420.070573 | 418.643312 | 415.627999 | 415.726122 | 415.912008 | 416.5516 | 416.76102 | 417.745387 | 418.313824 | 418.033316 | 408.959625 | 415.285938 | 416.011762 | 416.510478 | 417.30542 | 417.839534 | 417.598868 | 420.299757 | 413.505465 | 413.041381 | 412.499877 | 415.345789 | 416.238218 | 416.362013 | 417.785611 | 415.846672 | -0.896735 | -0.695021 | 9.638622 | 21.67595 | 18.750496 | 417.510876 | 419.578806 | 418.109918 | 416.862131 | 57.429042 | 408.130775 | 426.83131 | 48.422627 | 42.843024 | 5.037415 | -51.577373 | 3,567,619,200 | 0.019871 | 196 | 154.965166 | 416.442119 | 7.199049 | 430.840216 | 402.044022 | 7.968647 | 416.493576 | 432.430871 | 400.556281 | 435.947982 | 403.209629 | 419.578806 | 413.563296 | 411.325238 | 407.247582 | 417.640952 | 419.87901 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.05917 | 27,691,100 | 0 |
MSFT | 2024-11-26T00:00:00 | 426.35083 | 427.396827 | 417.245851 | 417.983007 | 23,458,900 | 417.171487 | 416.287856 | 417.973828 | 419.129741 | 417.747989 | 419.707156 | 418.72207 | 417.772565 | 417.657887 | 417.51798 | 417.442439 | 417.498698 | 418.082855 | 418.525324 | 418.198019 | 409.132672 | 417.060051 | 416.955449 | 417.158951 | 417.583685 | 418.073867 | 417.723229 | 420.376449 | 418.51835 | 417.146116 | 415.264959 | 415.800754 | 416.265263 | 416.387151 | 417.66318 | 415.682417 | 0.002417 | -0.555533 | 10.533215 | 26.757256 | 17.048599 | 417.793634 | 419.578806 | 418.684041 | 418.087736 | 57.811528 | 408.190441 | 427.396827 | 94.553911 | 62.960314 | 94.922074 | -5.446089 | 3,591,078,100 | 0.033518 | 197 | 155.044168 | 416.287856 | 6.934137 | 430.15613 | 402.419581 | 7.992828 | 417.432362 | 433.418018 | 401.446706 | 435.947982 | 403.209629 | 419.578806 | 416.638164 | 413.809055 | 410.432044 | 420.015175 | 422.844284 | 428.221731 | 423.441932 | 419.578806 | 415.71568 | 410.215637 | 403.209629 | 435.947982 | 0 | 0.092476 | 23,458,900 | 0 |
MSFT | 2024-11-27T00:00:00 | 421.369965 | 425.593746 | 420.403678 | 423.48184 | 18,332,400 | 417.035947 | 415.855717 | 417.943472 | 418.991085 | 417.888122 | 419.36042 | 418.820123 | 418.492045 | 418.33281 | 418.110593 | 417.799487 | 417.796487 | 418.211761 | 418.600183 | 418.26083 | 409.254436 | 417.823411 | 417.439459 | 417.420193 | 417.671537 | 418.169182 | 417.756156 | 420.402796 | 422.544345 | 420.750414 | 418.195014 | 416.596771 | 416.441015 | 416.523423 | 417.585128 | 415.546705 | 0.309519 | -0.382523 | 11.363908 | 25.315969 | 16.130272 | 417.793634 | 419.578806 | 420.309521 | 418.872908 | 48.557662 | 408.190441 | 427.396827 | 68.620529 | 70.532356 | 91.552699 | -31.379471 | 3,572,745,700 | 0.063993 | 196 | 155.10474 | 415.855717 | 6.271421 | 428.39856 | 403.312875 | 7.922665 | 417.807372 | 433.652702 | 401.962042 | 427.396827 | 403.209629 | 415.303228 | 423.664503 | 419.932179 | 413.513527 | 430.083154 | 433.815478 | 421.688648 | 418.157317 | 415.303228 | 412.449139 | 408.38569 | 403.209629 | 427.396827 | 1 | 0.020491 | 0 | 18,332,400 |
MSFT | 2024-11-29T00:00:00 | 421.838196 | 423.252771 | 416.199869 | 418.481107 | 16,271,900 | 416.779211 | 416.748372 | 417.926675 | 418.705112 | 417.996788 | 418.951777 | 418.9011 | 419.161275 | 418.970153 | 418.684071 | 418.166642 | 418.107388 | 418.353975 | 418.685394 | 418.331669 | 409.379647 | 418.696547 | 418.009219 | 417.719787 | 417.783188 | 418.273131 | 417.805221 | 420.432827 | 424.657406 | 423.304207 | 420.666318 | 417.60489 | 416.745548 | 416.746711 | 417.560181 | 415.441997 | 0.58395 | -0.189228 | 11.3497 | 23.686474 | 18.928511 | 417.793634 | 419.578806 | 420.346803 | 418.872908 | 51.673433 | 408.190441 | 427.396827 | 71.058422 | 78.077621 | 59.722644 | -28.941578 | 3,589,017,600 | 0.212262 | 197 | 155.158576 | 416.748372 | 5.741015 | 428.230402 | 405.266342 | 8.091263 | 418.19126 | 434.373786 | 402.008734 | 427.396827 | 403.209629 | 415.303228 | 422.455796 | 419.317847 | 417.265729 | 424.507914 | 427.645864 | 421.688648 | 418.157317 | 415.303228 | 412.449139 | 408.38569 | 403.209629 | 427.396827 | 0 | 0.058841 | 16,271,900 | 0 |
MSFT | 2024-12-02T00:00:00 | 429.329376 | 431.341629 | 419.696399 | 419.955412 | 20,207,200 | 418.453674 | 417.815756 | 418.073522 | 418.636964 | 418.140118 | 418.732667 | 419.034046 | 421.194895 | 420.853648 | 420.32181 | 419.181436 | 418.970618 | 418.784382 | 418.965498 | 418.549445 | 409.578152 | 420.978395 | 419.20741 | 418.596918 | 418.199826 | 418.571357 | 418.010718 | 420.53659 | 426.948895 | 426.016816 | 423.694382 | 419.23874 | 417.365621 | 417.161857 | 417.674491 | 415.397837 | 1.389892 | 0.126596 | 12.334137 | 28.387394 | 16.984591 | 419.766035 | 419.578806 | 420.346803 | 418.872908 | 62.39045 | 408.190441 | 431.341629 | 91.30821 | 76.99572 | 135.518619 | -8.69179 | 3,609,224,800 | 0.260001 | 198 | 155.227279 | 417.815756 | 6.0038 | 429.823355 | 405.808157 | 8.297442 | 419.252033 | 435.846917 | 402.657149 | 431.341629 | 403.209629 | 417.275629 | 420.430279 | 417.607786 | 413.377377 | 424.660688 | 427.48318 | 424.702477 | 420.595205 | 417.275629 | 413.956053 | 409.229877 | 403.209629 | 431.341629 | 0 | 0.091336 | 20,207,200 | 0 |
MSFT | 2024-12-03T00:00:00 | 429.548553 | 430.813679 | 426.101783 | 428.193746 | 18,302,000 | 420.074496 | 418.989044 | 418.291172 | 418.608194 | 418.320305 | 418.527162 | 419.18047 | 422.865627 | 422.43454 | 421.741309 | 420.123902 | 419.784305 | 419.206507 | 419.244 | 418.76725 | 409.776863 | 422.995646 | 420.324819 | 419.479612 | 418.627732 | 418.871579 | 418.224894 | 420.641212 | 429.10676 | 428.581949 | 426.944887 | 421.257053 | 418.236023 | 417.733294 | 417.91281 | 415.410631 | 2.022974 | 0.505872 | 13.248257 | 27.171468 | 16.257085 | 419.766035 | 419.578806 | 420.143 | 418.872908 | 58.852479 | 408.190441 | 431.341629 | 92.254932 | 84.873855 | 149.345322 | -7.745068 | 3,627,526,800 | 0.271578 | 199 | 155.289524 | 418.989044 | 5.881866 | 430.752776 | 407.225312 | 8.119873 | 420.232654 | 436.472401 | 403.992907 | 431.341629 | 405.704974 | 418.523302 | 426.789135 | 422.23664 | 415.143904 | 433.88187 | 438.434365 | 425.291378 | 421.548427 | 418.523302 | 415.498176 | 411.191218 | 405.704974 | 431.341629 | 0 | 0.118662 | 18,302,000 | 0 |
MSFT | 2024-12-04T00:00:00 | 435.74472 | 437.986103 | 430.973057 | 431.371519 | 26,009,400 | 422.11312 | 420.323015 | 418.543517 | 418.789643 | 418.542545 | 418.379549 | 419.364165 | 425.441446 | 424.854573 | 423.89568 | 421.543976 | 421.01203 | 419.855064 | 419.678229 | 419.103437 | 410.035249 | 425.844778 | 421.920598 | 420.822193 | 419.299752 | 419.330116 | 418.565836 | 420.806031 | 432.882969 | 431.853451 | 430.788792 | 423.931156 | 419.453125 | 418.525932 | 418.323137 | 415.501723 | 2.990205 | 1.002738 | 14.841374 | 31.584183 | 15.016686 | 423.352362 | 420.597866 | 419.45204 | 418.872908 | 61.887165 | 408.190441 | 437.986103 | 92.477487 | 92.013543 | 201.662288 | -7.522513 | 3,653,536,200 | 0.287887 | 200 | 155.379931 | 420.323015 | 6.505112 | 433.333239 | 407.312791 | 7.932893 | 421.709994 | 437.575779 | 405.844208 | 437.986103 | 408.130775 | 423.058439 | 428.821338 | 426.828998 | 424.109443 | 431.540894 | 433.533234 | 430.940246 | 426.581368 | 423.058439 | 419.535511 | 414.519815 | 408.130775 | 437.986103 | 0 | 0.141433 | 26,009,400 | 0 |
MSFT | 2024-12-05T00:00:00 | 440.924805 | 442.957 | 434.499526 | 436.242823 | 21,697,800 | 424.898413 | 421.482527 | 418.98 | 419.016236 | 418.790507 | 418.3278 | 419.576783 | 428.538117 | 427.776433 | 426.515545 | 423.30587 | 422.543781 | 420.681329 | 420.23735 | 419.535543 | 410.342608 | 429.265084 | 423.882673 | 422.543831 | 420.167798 | 419.919123 | 419.012277 | 421.020565 | 437.835171 | 436.248964 | 435.110623 | 427.364486 | 421.077908 | 419.568453 | 418.935018 | 415.687056 | 4.127157 | 1.627622 | 16.753898 | 33.653278 | 13.873995 | 426.22132 | 423.083315 | 420.13803 | 418.872908 | 64.176671 | 408.190441 | 442.957 | 94.154741 | 92.962386 | 211.70824 | -5.845259 | 3,675,234,000 | 0.25944 | 201 | 155.4567 | 421.482527 | 7.930147 | 437.342822 | 405.622233 | 7.956822 | 423.539976 | 439.45362 | 407.626331 | 442.957 | 408.190441 | 425.573721 | 434.901294 | 431.816484 | 427.888248 | 438.82953 | 441.914339 | 434.752092 | 429.676175 | 425.573721 | 421.471267 | 415.630485 | 408.190441 | 442.957 | 0 | 0.160195 | 21,697,800 | 0 |
MSFT | 2024-12-06T00:00:00 | 441.871155 | 444.391464 | 440.07803 | 440.605999 | 18,821,000 | 427.956656 | 422.428384 | 420.495442 | 419.277663 | 419.059834 | 418.345057 | 419.747226 | 431.204725 | 430.33911 | 428.877947 | 424.993623 | 424.030503 | 421.512302 | 420.80666 | 419.977833 | 410.656325 | 432.351037 | 425.824447 | 424.304689 | 421.064069 | 420.526509 | 419.478482 | 421.242399 | 442.303136 | 440.641774 | 439.202458 | 431.173246 | 423.030326 | 420.813842 | 419.724715 | 415.964395 | 5.046391 | 2.311376 | 18.648304 | 33.637329 | 13.317397 | 428.826309 | 423.800547 | 422.258129 | 418.872908 | 80.900876 | 408.190441 | 444.391464 | 93.038017 | 93.223415 | 202.057513 | -6.961983 | 3,694,055,000 | 0.226007 | 202 | 155.523477 | 422.428384 | 9.149332 | 440.727049 | 404.129719 | 7.324005 | 425.285802 | 439.933812 | 410.637792 | 444.391464 | 408.190441 | 426.290952 | 439.460444 | 435.963887 | 431.002969 | 444.421361 | 447.917918 | 435.848022 | 430.562673 | 426.290952 | 422.019232 | 415.93746 | 408.190441 | 444.391464 | 0 | 0.175436 | 18,821,000 | 0 |
MSFT | 2024-12-09T00:00:00 | 444.311768 | 446.612918 | 438.81292 | 440.904883 | 19,144,400 | 430.847543 | 423.639931 | 421.948645 | 419.65332 | 419.475571 | 418.417981 | 419.936362 | 433.826133 | 432.879593 | 431.252381 | 426.749818 | 425.5906 | 422.406399 | 421.425216 | 420.459693 | 410.991205 | 435.324694 | 427.908579 | 426.136714 | 422.045799 | 421.191033 | 419.992674 | 421.486822 | 445.802378 | 444.293002 | 443.02486 | 435.152909 | 425.267214 | 422.244243 | 420.681675 | 416.33345 | 5.903772 | 3.029855 | 20.590709 | 33.263618 | 12.352356 | 431.406394 | 424.911274 | 419.941681 | 418.872908 | 81.55669 | 408.190441 | 446.612918 | 94.010926 | 93.734561 | 179.273992 | -5.989074 | 3,713,199,400 | 0.26857 | 203 | 155.591948 | 423.639931 | 10.347921 | 444.335773 | 402.944088 | 7.433768 | 427.097799 | 441.965334 | 412.230263 | 446.612918 | 408.190441 | 427.40168 | 442.11355 | 439.835636 | 437.800116 | 444.149069 | 446.426983 | 437.545213 | 431.935532 | 427.40168 | 422.867827 | 416.412851 | 408.190441 | 446.612918 | 0 | 0.187589 | 19,144,400 | 0 |
MSFT | 2024-12-10T00:00:00 | 441.63205 | 447.897968 | 439.908695 | 442.688018 | 18,469,500 | 433.292142 | 424.942673 | 423.370615 | 419.930048 | 419.839141 | 418.49646 | 420.125967 | 435.387317 | 434.470949 | 432.849253 | 428.102748 | 426.824557 | 423.160346 | 421.956975 | 420.878947 | 411.296089 | 437.285513 | 429.622114 | 427.650822 | 422.90771 | 421.774099 | 420.452358 | 421.7027 | 446.739023 | 445.974344 | 445.507302 | 438.776069 | 427.579293 | 423.7661 | 421.741699 | 416.773071 | 6.294463 | 3.682777 | 22.500414 | 31.992098 | 11.43808 | 432.048918 | 425.553799 | 419.941681 | 418.872908 | 76.413948 | 408.190441 | 447.897968 | 84.219823 | 90.422922 | 149.100402 | -15.780177 | 3,694,729,900 | 0.27877 | 202 | 155.657362 | 424.942673 | 10.904553 | 446.751778 | 403.133567 | 7.550657 | 428.482013 | 443.583327 | 413.3807 | 447.897968 | 408.190441 | 428.044204 | 443.245868 | 439.878819 | 435.44587 | 447.678817 | 451.045867 | 438.526991 | 432.729692 | 428.044204 | 423.358716 | 416.687852 | 408.190441 | 447.897968 | 1 | 0.097042 | 0 | 18,469,500 |
MSFT | 2024-12-11T00:00:00 | 447.270416 | 448.625223 | 442.349333 | 442.349333 | 19,200,200 | 435.3841 | 426.277794 | 424.89882 | 420.510624 | 420.321633 | 418.573465 | 420.344061 | 437.763937 | 436.798125 | 435.067893 | 429.845263 | 428.397316 | 424.105839 | 422.623118 | 421.401551 | 411.654043 | 439.827017 | 431.748566 | 429.489268 | 423.979881 | 422.495974 | 421.02214 | 421.972794 | 447.553042 | 447.360186 | 447.67707 | 442.242045 | 430.016211 | 425.429841 | 422.93617 | 417.296448 | 6.978613 | 4.341944 | 24.335537 | 30.583806 | 10.692077 | 432.412546 | 427.165099 | 419.578806 | 418.872908 | 82.210515 | 408.718621 | 448.625223 | 96.605055 | 91.611935 | 144.86403 | -3.394945 | 3,713,930,100 | 0.276753 | 203 | 155.726673 | 426.277794 | 11.927446 | 450.132686 | 402.422901 | 7.538166 | 430.271385 | 445.347716 | 415.195053 | 448.625223 | 408.190441 | 428.407832 | 443.146237 | 438.394507 | 435.156965 | 446.38378 | 451.13551 | 439.082615 | 433.179137 | 428.407832 | 423.636528 | 416.843485 | 408.190441 | 448.625223 | 0 | 0.11914 | 19,200,200 | 0 |
MSFT | 2024-12-12T00:00:00 | 447.838196 | 454.412924 | 447.389907 | 447.389907 | 20,834,800 | 438.030923 | 427.533435 | 426.102965 | 421.17334 | 420.807056 | 418.637194 | 420.563805 | 439.778788 | 438.80541 | 437.032555 | 431.480984 | 429.892768 | 425.03652 | 423.286673 | 421.925049 | 412.014084 | 442.091398 | 433.801937 | 431.253835 | 425.051551 | 423.220094 | 421.601639 | 422.246367 | 448.379382 | 448.365953 | 449.386573 | 445.395294 | 432.495902 | 427.184507 | 424.242366 | 417.89465 | 7.480392 | 4.969634 | 26.496408 | 33.960596 | 9.976391 | 437.054661 | 431.27185 | 419.578806 | 418.872908 | 85.231368 | 409.485641 | 454.412924 | 85.365845 | 88.730241 | 146.439013 | -14.634155 | 3,734,764,900 | 0.22263 | 204 | 155.801993 | 427.533435 | 12.82209 | 453.177616 | 401.889254 | 7.373085 | 431.944415 | 446.690584 | 417.198245 | 454.412924 | 408.190441 | 431.301683 | 446.081658 | 443.538092 | 439.805768 | 449.813982 | 452.357548 | 443.504418 | 436.755936 | 431.301683 | 425.84743 | 418.082052 | 408.190441 | 454.412924 | 0 | 0.137437 | 20,834,800 | 0 |
MSFT | 2024-12-13T00:00:00 | 445.556976 | 449.701047 | 443.873446 | 446.722509 | 20,177,800 | 440.402802 | 428.591006 | 427.007084 | 421.802164 | 421.305011 | 418.836397 | 420.742822 | 440.934426 | 440.032968 | 438.344005 | 432.76062 | 431.097707 | 425.841243 | 423.872733 | 422.393008 | 412.347844 | 443.459772 | 435.518465 | 432.750298 | 426.007772 | 423.871408 | 422.134704 | 422.495056 | 448.520101 | 448.565901 | 450.10012 | 447.942495 | 434.873174 | 428.945852 | 425.600912 | 418.547059 | 7.6063 | 5.496967 | 27.677688 | 32.074171 | 12.774044 | 440.257354 | 431.301683 | 419.578806 | 418.872908 | 80.131371 | 413.261153 | 454.412924 | 78.479789 | 86.816896 | 108.785117 | -21.520211 | 3,714,587,100 | 0.158917 | 203 | 155.874331 | 428.591006 | 13.409363 | 455.409732 | 401.772281 | 7.338219 | 433.240849 | 447.917288 | 418.56441 | 454.412924 | 408.190441 | 431.301683 | 449.880342 | 445.347761 | 442.857325 | 452.370778 | 456.903359 | 443.504418 | 436.755936 | 431.301683 | 425.84743 | 418.082052 | 408.190441 | 454.412924 | 1 | 0.052394 | 0 | 20,177,800 |
MSFT | 2024-12-16T00:00:00 | 449.860413 | 450.448149 | 443.574582 | 445.556951 | 23,598,800 | 442.455905 | 430.45479 | 428.198267 | 422.526602 | 421.826941 | 419.182835 | 420.934142 | 442.719623 | 441.819776 | 440.11576 | 434.315147 | 432.540992 | 426.783172 | 424.556619 | 422.936917 | 412.721103 | 445.179337 | 437.544123 | 434.508246 | 427.108095 | 424.622866 | 422.749041 | 422.784783 | 449.287368 | 449.116627 | 450.672927 | 450.23794 | 437.241904 | 430.758748 | 427.027519 | 419.260299 | 7.961558 | 5.989885 | 28.843 | 30.676615 | 11.932145 | 442.692991 | 431.301683 | 419.578806 | 418.872908 | 81.084113 | 416.199869 | 454.412924 | 88.086502 | 83.977379 | 101.959151 | -11.913498 | 3,738,185,900 | 0.254571 | 204 | 155.960144 | 430.45479 | 13.655773 | 457.766337 | 403.143243 | 7.385894 | 434.823665 | 449.595453 | 420.051876 | 454.412924 | 408.190441 | 431.301683 | 446.377157 | 443.053266 | 440.549556 | 448.880867 | 452.204758 | 443.504418 | 436.755936 | 431.301683 | 425.84743 | 418.082052 | 408.190441 | 454.412924 | 0 | 0.079421 | 23,598,800 | 0 |
MSFT | 2024-12-17T00:00:00 | 452.719452 | 453.54629 | 447.848196 | 449.282683 | 22,733,500 | 444.772995 | 432.423746 | 429.683956 | 423.43786 | 422.333703 | 419.489687 | 421.142631 | 444.719589 | 443.801535 | 442.054789 | 435.988265 | 434.093181 | 427.800281 | 425.297747 | 423.52667 | 413.119097 | 447.045437 | 439.664567 | 436.394491 | 428.292128 | 425.435827 | 423.413133 | 423.101055 | 450.882348 | 450.594865 | 451.695306 | 452.414806 | 439.651015 | 432.64258 | 428.526155 | 420.034028 | 8.377236 | 6.467355 | 30.204469 | 31.993321 | 11.269086 | 444.456225 | 431.301683 | 419.578806 | 418.872908 | 78.505245 | 416.199869 | 454.412924 | 95.568341 | 87.378211 | 104.287931 | -4.431659 | 3,760,919,400 | 0.284819 | 205 | 156.043568 | 432.423746 | 13.895091 | 460.213928 | 404.633564 | 7.063561 | 436.528025 | 450.655147 | 422.400904 | 454.412924 | 408.190441 | 431.301683 | 447.961048 | 445.473947 | 441.087481 | 452.347514 | 454.834615 | 443.504418 | 436.755936 | 431.301683 | 425.84743 | 418.082052 | 408.190441 | 454.412924 | 0 | 0.102131 | 22,733,500 | 0 |
MSFT | 2024-12-18T00:00:00 | 435.714844 | 450.916378 | 435.346235 | 449.591486 | 24,444,500 | 444.770007 | 433.441563 | 430.28983 | 423.906228 | 422.715806 | 419.612004 | 421.326871 | 442.91864 | 442.331228 | 441.079413 | 435.963409 | 434.217925 | 428.110656 | 425.571881 | 423.76802 | 413.34393 | 445.3985 | 439.978005 | 436.858406 | 428.773579 | 425.787962 | 423.734423 | 423.246052 | 447.642298 | 448.09987 | 449.772752 | 452.976845 | 441.566309 | 434.271773 | 429.884346 | 420.791672 | 7.250949 | 6.624074 | 29.008909 | 27.056565 | 20.634221 | 444.87958 | 431.301683 | 419.578806 | 418.872908 | 62.307714 | 416.199869 | 454.412924 | 51.068868 | 78.241237 | 39.692598 | -48.931132 | 3,736,474,900 | 0.18494 | 204 | 156.128079 | 433.441563 | 13.312611 | 460.066786 | 406.81634 | 7.879708 | 436.450579 | 452.209996 | 420.691163 | 454.412924 | 408.190441 | 431.301683 | 451.371313 | 449.196335 | 445.673219 | 454.894429 | 457.069407 | 443.504418 | 436.755936 | 431.301683 | 425.84743 | 418.082052 | 408.190441 | 454.412924 | 1 | 0.021038 | 0 | 24,444,500 |
MSFT | 2024-12-19T00:00:00 | 435.356201 | 441.482641 | 434.648929 | 439.928618 | 22,963,700 | 444.213147 | 434.55578 | 430.795063 | 424.312744 | 423.100286 | 419.768544 | 421.512091 | 441.406152 | 441.063041 | 440.198919 | 435.908208 | 434.305484 | 428.394795 | 425.829363 | 423.997489 | 413.562958 | 443.686899 | 440.160351 | 437.248127 | 429.222597 | 426.120604 | 424.046189 | 423.385647 | 441.897504 | 443.357413 | 446.027071 | 452.244023 | 443.038651 | 435.664626 | 431.098604 | 421.527047 | 6.257289 | 6.550717 | 27.786961 | 25.396528 | 19.994277 | 444.530927 | 431.301683 | 416.68325 | 418.872908 | 61.620119 | 419.696399 | 454.412924 | 45.107632 | 63.914947 | 14.855936 | -54.892368 | 3,713,511,200 | 0.119973 | 203 | 156.207322 | 434.55578 | 12.420693 | 459.397166 | 409.714394 | 7.864052 | 436.346353 | 452.074457 | 420.618249 | 454.412924 | 408.718621 | 431.565773 | 440.659152 | 430.401927 | 425.089009 | 445.97207 | 456.229296 | 443.629069 | 436.9577 | 431.565773 | 426.173845 | 418.497202 | 408.718621 | 454.412924 | 1 | -0.048402 | 0 | 22,963,700 |
MSFT | 2024-12-20T00:00:00 | 434.927887 | 442.040526 | 426.98841 | 431.451233 | 64,263,700 | 443.51882 | 435.737738 | 431.215957 | 424.742905 | 423.485815 | 419.966154 | 421.66025 | 440.110499 | 439.947558 | 439.387991 | 435.819088 | 434.353362 | 428.650994 | 426.068798 | 424.213932 | 413.775544 | 441.99867 | 440.19579 | 437.566036 | 429.638877 | 426.431857 | 424.346374 | 423.519138 | 435.850582 | 438.197788 | 441.571307 | 450.508726 | 444.105887 | 436.842305 | 432.171917 | 422.23392 | 5.373305 | 6.315235 | 26.073371 | 22.169993 | 23.919883 | 440.700667 | 431.301683 | 417.299638 | 418.872908 | 55.477618 | 426.101783 | 454.412924 | 31.175373 | 42.450624 | -4.414201 | -68.824627 | 3,649,247,500 | 0.136507 | 202 | 156.428505 | 435.737738 | 11.149796 | 458.037329 | 413.438147 | 8.107401 | 436.211261 | 452.426063 | 419.996459 | 454.412924 | 409.485641 | 431.949282 | 437.16259 | 432.84254 | 430.328878 | 439.676252 | 443.996302 | 443.810085 | 437.250702 | 431.949282 | 426.647863 | 419.100079 | 409.485641 | 454.412924 | 1 | -0.107531 | 64,263,700 | 0 |
MSFT | 2024-12-23T00:00:00 | 433.583038 | 435.973841 | 431.172293 | 435.067322 | 19,152,500 | 442.445947 | 436.646745 | 432.055889 | 425.136625 | 423.942094 | 420.162621 | 421.816149 | 438.805007 | 438.790373 | 438.494921 | 435.615811 | 434.294106 | 428.844408 | 426.266541 | 424.399459 | 413.972634 | 440.192164 | 439.990581 | 437.748119 | 429.985549 | 426.697573 | 424.616015 | 423.637772 | 431.684273 | 434.037126 | 437.579639 | 447.979906 | 444.802692 | 437.807099 | 433.098963 | 422.904605 | 4.51221 | 5.95463 | 24.482179 | 21.242858 | 22.919569 | 440.700667 | 431.301683 | 417.299638 | 418.872908 | 53.86229 | 426.98841 | 454.412924 | 24.046473 | 33.44316 | -15.654644 | -75.953527 | 3,630,095,000 | 0.091784 | 201 | 156.494038 | 436.646745 | 10.095991 | 456.838728 | 416.454762 | 8.113805 | 435.960954 | 452.188563 | 419.733345 | 454.412924 | 413.261153 | 433.837039 | 434.652274 | 427.264023 | 419.600158 | 442.316139 | 449.70439 | 444.701106 | 438.692948 | 433.837039 | 428.98113 | 422.067632 | 413.261153 | 454.412924 | 1 | -0.157549 | 0 | 19,152,500 |
MSFT | 2024-12-24T00:00:00 | 437.6474 | 437.916385 | 432.527101 | 432.985331 | 7,164,500 | 442.047482 | 437.669812 | 433.028171 | 425.55556 | 424.399277 | 420.485275 | 422.000789 | 438.573486 | 438.58256 | 438.364533 | 435.800501 | 434.552052 | 429.189623 | 426.566037 | 424.661795 | 414.208203 | 439.319701 | 440.085881 | 438.178235 | 430.476168 | 427.058239 | 424.962249 | 423.795297 | 431.491568 | 432.288255 | 435.078695 | 445.404266 | 445.304238 | 438.671396 | 433.936807 | 423.553418 | 4.110363 | 5.585776 | 22.756023 | 21.955068 | 21.816754 | 440.700667 | 431.301683 | 417.923474 | 418.872908 | 51.898981 | 426.98841 | 454.412924 | 38.866651 | 31.362832 | -7.592315 | -61.133349 | 3,637,259,500 | 0.094028 | 202 | 156.518904 | 437.669812 | 8.997081 | 455.663973 | 419.675651 | 7.896071 | 436.121568 | 451.913711 | 420.329425 | 454.412924 | 416.199869 | 435.306397 | 433.576391 | 431.178941 | 428.774844 | 435.980488 | 438.377938 | 445.394643 | 439.815537 | 435.306397 | 430.797256 | 424.377463 | 416.199869 | 454.412924 | 0 | -0.099526 | 7,164,500 | 0 |
MSFT | 2024-12-26T00:00:00 | 436.432068 | 439.251246 | 434.957756 | 437.398354 | 8,194,200 | 440.963647 | 438.173874 | 433.871115 | 425.958142 | 424.727845 | 420.928161 | 422.126058 | 438.145202 | 438.191561 | 438.067231 | 435.857916 | 434.696668 | 429.473641 | 426.82567 | 424.894869 | 414.429336 | 438.298717 | 439.968001 | 438.440074 | 430.902698 | 427.374891 | 425.278027 | 423.938892 | 432.991607 | 432.635107 | 433.569093 | 443.02113 | 445.601946 | 439.426077 | 434.67912 | 424.173926 | 3.651735 | 5.198968 | 21.355995 | 22.317239 | 20.951823 | 440.26735 | 431.301683 | 418.529924 | 418.872908 | 45.13063 | 426.98841 | 454.412924 | 34.435097 | 32.449407 | -6.747646 | -65.564903 | 3,629,065,300 | 0.048083 | 201 | 156.547215 | 438.173874 | 8.603343 | 455.380561 | 420.967187 | 7.598644 | 436.151139 | 451.348427 | 420.953851 | 454.412924 | 416.199869 | 435.306397 | 436.030296 | 434.144206 | 430.641012 | 439.53349 | 441.419579 | 445.394643 | 439.815537 | 435.306397 | 430.797256 | 424.377463 | 416.199869 | 454.412924 | 1 | -0.149419 | 0 | 8,194,200 |
MSFT | 2024-12-27T00:00:00 | 428.881104 | 433.553144 | 424.71712 | 432.935523 | 18,117,700 | 439.067938 | 438.549431 | 434.503484 | 426.261801 | 424.838554 | 421.251277 | 422.214463 | 436.292382 | 436.498751 | 436.653981 | 435.22366 | 434.249317 | 429.450404 | 426.87976 | 424.973805 | 414.573135 | 436.10189 | 439.082975 | 438.056227 | 431.017324 | 427.484188 | 425.435511 | 424.006106 | 432.563355 | 432.112021 | 431.603646 | 440.310109 | 445.53375 | 439.951271 | 435.260122 | 424.735913 | 2.64844 | 4.688862 | 21.008915 | 19.988665 | 27.886583 | 439.131705 | 431.301683 | 418.785927 | 419.543992 | 37.684177 | 424.71712 | 454.412924 | 14.022128 | 29.107958 | -51.370825 | -85.977872 | 3,610,947,600 | 0.072456 | 200 | 156.608104 | 438.549431 | 7.971978 | 454.493387 | 422.605475 | 8.127324 | 435.458755 | 451.713402 | 419.204108 | 454.412924 | 416.199869 | 435.306397 | 436.880357 | 434.509467 | 432.586866 | 438.802958 | 441.173847 | 445.394643 | 439.815537 | 435.306397 | 430.797256 | 424.377463 | 416.199869 | 454.412924 | 1 | -0.191331 | 0 | 18,117,700 |
MSFT | 2024-12-30T00:00:00 | 423.202911 | 425.912495 | 420.28414 | 424.428211 | 13,158,700 | 436.832532 | 438.617667 | 434.980051 | 426.439965 | 424.821061 | 421.529322 | 422.224353 | 433.674488 | 434.081325 | 434.584585 | 434.130865 | 433.399594 | 429.205404 | 426.783001 | 424.938737 | 414.659003 | 433.21734 | 437.621402 | 437.186952 | 430.897367 | 427.441144 | 425.474157 | 424.015942 | 428.963037 | 429.378469 | 428.792186 | 437.016158 | 445.039539 | 440.189008 | 435.643247 | 425.219749 | 1.379239 | 4.026938 | 21.173145 | 18.465976 | 29.690309 | 436.915215 | 431.565773 | 418.544841 | 421.244055 | 31.14433 | 420.28414 | 454.412924 | 8.552227 | 19.003151 | -80.80108 | -91.447773 | 3,597,788,900 | 0.051291 | 199 | 156.651388 | 438.617667 | 7.825913 | 454.269493 | 422.965841 | 8.18425 | 434.291532 | 450.660031 | 417.923033 | 454.412924 | 419.696399 | 437.054661 | 429.050456 | 424.547768 | 420.214432 | 433.383791 | 437.886479 | 446.219824 | 441.151211 | 437.054661 | 432.958111 | 427.125735 | 419.696399 | 454.412924 | 1 | -0.226208 | 0 | 13,158,700 |
MSFT | 2024-12-31T00:00:00 | 419.885681 | 425.095662 | 419.048902 | 424.46807 | 13,246,500 | 433.835059 | 438.145482 | 435.159363 | 426.523151 | 424.71175 | 421.731918 | 422.261243 | 430.916727 | 431.500299 | 432.323215 | 432.835848 | 432.360062 | 428.839925 | 426.601492 | 424.838677 | 414.71101 | 430.136095 | 435.837403 | 436.025846 | 430.640336 | 427.311266 | 425.44161 | 423.992671 | 423.420121 | 425.015428 | 425.242525 | 433.206966 | 444.081416 | 440.146094 | 435.821738 | 425.617686 | 0.104511 | 3.242452 | 21.456528 | 17.458583 | 29.185019 | 434.98264 | 431.949282 | 418.544841 | 421.244055 | 30.793613 | 419.048902 | 454.412924 | 2.366188 | 8.313514 | -86.283907 | -97.633812 | 3,584,542,400 | -0.002193 | 198 | 156.694405 | 438.145482 | 8.656635 | 455.458751 | 420.832213 | 8.045499 | 432.919546 | 449.010543 | 416.828549 | 454.412924 | 419.048902 | 436.730913 | 423.133182 | 420.353869 | 417.504828 | 425.982224 | 428.761537 | 446.067015 | 440.903868 | 436.730913 | 432.557958 | 426.616803 | 419.048902 | 454.412924 | 1 | -0.254898 | 0 | 13,246,500 |
MSFT | 2025-01-02T00:00:00 | 416.976868 | 424.438202 | 413.261173 | 423.900262 | 16,896,500 | 430.2608 | 437.516898 | 435.150995 | 426.535834 | 424.553714 | 421.872379 | 422.279132 | 428.128755 | 428.859675 | 429.962239 | 431.394123 | 431.176739 | 428.374707 | 426.348213 | 424.682998 | 414.733556 | 427.070969 | 433.821344 | 434.627193 | 430.265972 | 427.107716 | 425.34745 | 423.940091 | 417.818989 | 420.064995 | 421.350168 | 428.997533 | 442.655496 | 439.812622 | 435.801726 | 425.9243 | -1.12744 | 2.368474 | 22.294961 | 15.748369 | 31.398617 | 427.650849 | 433.837039 | 418.544841 | 421.244055 | 21.889398 | 413.261173 | 454.412924 | 9.029251 | 6.649222 | -96.16398 | -90.970749 | 3,567,645,900 | -0.035996 | 197 | 156.748648 | 437.516898 | 9.706508 | 456.929914 | 418.103881 | 8.344346 | 431.401196 | 448.089887 | 414.712505 | 454.412924 | 413.261173 | 433.837048 | 421.343415 | 417.591168 | 415.296655 | 423.637928 | 427.390174 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 1 | -0.278152 | 0 | 16,896,500 |
MSFT | 2025-01-03T00:00:00 | 421.728607 | 422.405996 | 417.933202 | 419.467282 | 16,662,900 | 428.862177 | 436.816092 | 434.966106 | 426.469967 | 424.408529 | 422.052518 | 422.300522 | 426.848725 | 427.563117 | 428.695526 | 430.515439 | 430.44996 | 428.114076 | 426.226644 | 424.624495 | 414.803159 | 425.519661 | 432.317698 | 433.594702 | 430.077454 | 427.033372 | 425.344603 | 423.934613 | 415.655388 | 417.201352 | 418.68233 | 425.168122 | 440.992773 | 439.323257 | 435.677074 | 426.167234 | -1.70074 | 1.554631 | 23.073506 | 14.98072 | 29.868102 | 427.650849 | 433.837048 | 418.544841 | 421.244055 | 27.517605 | 413.261173 | 453.54629 | 21.018766 | 10.804735 | -80.238902 | -78.981234 | 3,584,308,800 | -0.031361 | 198 | 156.803095 | 436.816092 | 10.327319 | 457.470729 | 416.161454 | 8.221961 | 430.479997 | 446.923919 | 414.036074 | 454.412924 | 413.261173 | 433.837048 | 418.225414 | 412.012626 | 407.048384 | 423.189656 | 429.402444 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 0 | -0.196645 | 16,662,900 | 0 |
MSFT | 2025-01-06T00:00:00 | 426.211365 | 432.656586 | 423.850447 | 426.360784 | 20,573,600 | 427.947693 | 436.08042 | 435.159762 | 426.551617 | 424.380644 | 422.206032 | 422.325405 | 426.721253 | 427.317344 | 428.313348 | 430.12416 | 430.123914 | 428.039459 | 426.226242 | 424.655918 | 414.916673 | 425.037695 | 431.307724 | 432.92126 | 430.067312 | 427.080815 | 425.426957 | 423.973527 | 417.688577 | 417.726046 | 418.019269 | 422.34154 | 439.29582 | 438.790881 | 435.515623 | 426.371725 | -1.772926 | 0.88912 | 22.074474 | 22.513211 | 27.013758 | 426.256209 | 433.837048 | 418.68622 | 421.244055 | 33.95042 | 413.261173 | 453.54629 | 32.146343 | 20.731453 | -45.195014 | -67.853657 | 3,604,882,400 | -0.082482 | 199 | 156.871427 | 436.08042 | 10.541076 | 457.162571 | 414.998269 | 8.586274 | 430.07346 | 447.246008 | 412.900913 | 454.412924 | 413.261173 | 433.837048 | 420.689268 | 418.972541 | 416.216474 | 423.445335 | 425.162062 | 444.701111 | 438.692955 | 433.837048 | 428.981142 | 422.067647 | 413.261173 | 454.412924 | 0 | -0.125972 | 0 | 20,573,600 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.