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.