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
| 2025-01-07T00:00:00
| 420.75235
| 429.000637
| 419.188356
| 427.356962
| 18,139,100
| 426.530139
| 435.02448
| 435.116328
| 426.521501
| 424.175517
| 422.276673
| 422.302487
| 425.527473
| 426.123709
| 427.150117
| 429.272177
| 429.403025
| 427.75369
| 426.082192
| 424.57862
| 414.97474
| 423.729451
| 429.847908
| 431.812997
| 429.83989
| 426.985333
| 425.398171
| 423.957874
| 420.013087
| 419.050412
| 417.874952
| 420.157185
| 437.462488
| 438.136261
| 435.271094
| 426.521998
| -2.244755
| 0.262345
| 21.675602
| 20.608778
| 28.74781
| 426.256209
| 433.837048
| 418.68622
| 421.244055
| 26.305573
| 413.261173
| 453.54629
| 18.595396
| 23.920168
| -65.635301
| -81.404604
| 3,586,743,300
| -0.105177
| 198
| 156.930424
| 435.02448
| 10.979138
| 456.982757
| 413.066203
| 8.796182
| 429.185736
| 446.7781
| 411.593371
| 454.412924
| 413.261173
| 433.837048
| 427.572799
| 422.489012
| 418.76666
| 431.295152
| 436.378939
| 444.701111
| 438.692955
| 433.837048
| 428.981142
| 422.067647
| 413.261173
| 454.412924
| 1
| -0.164917
| 0
| 18,139,100
|
MSFT
| 2025-01-08T00:00:00
| 422.93396
| 425.334733
| 419.925537
| 421.838167
| 15,054,600
| 425.465231
| 433.955589
| 434.860511
| 426.467017
| 424.044813
| 422.320216
| 422.293598
| 425.00877
| 425.543755
| 426.501478
| 428.695976
| 428.905404
| 427.564681
| 425.999344
| 424.546052
| 415.053936
| 423.0756
| 428.696429
| 430.875892
| 429.699202
| 426.952661
| 425.411187
| 423.964158
| 422.042135
| 420.765726
| 418.469262
| 418.712803
| 435.63118
| 437.441584
| 434.984854
| 426.635617
| -2.414808
| -0.273086
| 21.305221
| 19.623298
| 27.373134
| 426.256209
| 433.837048
| 418.68622
| 421.070072
| 25.483751
| 413.261173
| 450.916378
| 25.687782
| 25.476507
| -63.712187
| -74.312218
| 3,601,797,900
| -0.121521
| 199
| 156.979773
| 433.955589
| 11.06765
| 456.090889
| 411.82029
| 8.775547
| 428.590328
| 446.141421
| 411.039235
| 454.412924
| 413.261173
| 433.837048
| 422.980447
| 416.960258
| 413.168166
| 426.772539
| 432.792729
| 444.701111
| 438.692955
| 433.837048
| 428.981142
| 422.067647
| 413.261173
| 454.412924
| 0
| -0.097391
| 15,054,600
| 0
|
MSFT
| 2025-01-10T00:00:00
| 417.345459
| 423.083378
| 413.430488
| 423.003698
| 20,201,100
| 423.435037
| 432.74126
| 434.372388
| 426.33178
| 423.862925
| 422.333326
| 422.28589
| 423.476108
| 424.053155
| 425.092859
| 427.66411
| 428.016178
| 427.163928
| 425.77161
| 424.403466
| 415.076737
| 421.599278
| 427.114512
| 429.528581
| 429.341494
| 426.776362
| 425.312676
| 423.914922
| 421.240477
| 420.792291
| 418.428967
| 417.41491
| 433.681448
| 436.643522
| 434.611319
| 426.699693
| -2.966328
| -0.811734
| 21.654868
| 17.971736
| 30.732339
| 423.407158
| 433.837048
| 419.67242
| 421.070072
| 31.381244
| 413.261173
| 442.040526
| 14.191724
| 19.491634
| -84.0529
| -85.808276
| 3,581,596,800
| -0.104482
| 198
| 157.044574
| 432.74126
| 11.504784
| 455.750828
| 409.731692
| 8.224095
| 427.519388
| 443.967578
| 411.071199
| 454.412924
| 413.261173
| 433.837048
| 422.73141
| 420.128087
| 417.322214
| 425.537283
| 428.140606
| 444.701111
| 438.692955
| 433.837048
| 428.981142
| 422.067647
| 413.261173
| 454.412924
| 1
| -0.139169
| 0
| 20,201,100
|
MSFT
| 2025-01-13T00:00:00
| 415.592194
| 416.897174
| 410.710966
| 413.64965
| 17,604,800
| 421.35105
| 431.157349
| 433.566287
| 426.054902
| 423.715191
| 422.29848
| 422.275409
| 421.899325
| 422.514799
| 423.631218
| 426.566663
| 427.060487
| 426.710134
| 425.503731
| 424.228985
| 415.081866
| 420.173307
| 425.481268
| 428.08395
| 428.920334
| 426.558711
| 425.179189
| 423.848318
| 418.657003
| 419.269269
| 417.826745
| 416.073196
| 431.606151
| 435.744131
| 434.156538
| 426.713361
| -3.504488
| -1.350285
| 22.24215
| 16.917828
| 31.333912
| 421.683776
| 432.561945
| 419.67242
| 419.946656
| 30.518453
| 410.710966
| 442.040526
| 15.580261
| 18.486589
| -96.198102
| -84.419739
| 3,563,992,000
| -0.106714
| 197
| 157.100639
| 431.157349
| 11.579609
| 454.316567
| 407.99813
| 8.209865
| 426.383465
| 442.803195
| 409.963736
| 454.412924
| 410.710966
| 432.561945
| 417.953108
| 412.822838
| 408.300218
| 422.475729
| 427.605998
| 444.099262
| 437.718776
| 432.561945
| 427.405114
| 420.063185
| 410.710966
| 454.412924
| 1
| -0.174193
| 17,604,800
| 0
|
MSFT
| 2025-01-14T00:00:00
| 414.078033
| 418.132423
| 409.146979
| 416.209822
| 16,935,900
| 419.870743
| 429.469341
| 432.492416
| 425.736208
| 423.508296
| 422.215984
| 422.258446
| 420.335067
| 420.980841
| 422.161498
| 425.431333
| 426.061836
| 426.214758
| 425.203055
| 424.027976
| 415.071877
| 418.85094
| 423.854666
| 426.584854
| 428.450653
| 426.305102
| 425.016408
| 423.766752
| 415.521804
| 416.624432
| 416.555012
| 414.632415
| 429.404576
| 434.732745
| 433.630849
| 426.677321
| -4.006974
| -1.881623
| 22.937399
| 15.584825
| 30.236476
| 420.901783
| 431.779952
| 421.975114
| 420.597866
| 29.87885
| 409.146979
| 439.251246
| 16.379918
| 15.383968
| -92.200956
| -83.620082
| 3,547,056,100
| -0.058099
| 196
| 157.154235
| 429.469341
| 11.480245
| 452.429831
| 406.50885
| 7.776531
| 425.211519
| 440.764581
| 409.658457
| 453.54629
| 409.146979
| 431.346635
| 414.400111
| 411.903049
| 408.213904
| 418.089256
| 420.586319
| 443.068053
| 436.585753
| 431.346635
| 426.107516
| 418.648432
| 409.146979
| 453.54629
| 1
| -0.203268
| 0
| 16,935,900
|
MSFT
| 2025-01-15T00:00:00
| 424.677246
| 426.510195
| 416.66803
| 417.524753
| 19,637,800
| 420.018176
| 428.425354
| 431.804659
| 426.150051
| 423.453328
| 422.246041
| 422.297997
| 421.203503
| 421.652915
| 422.548536
| 425.36278
| 425.955329
| 426.154463
| 425.189218
| 424.040833
| 415.167453
| 419.72485
| 423.398276
| 425.983687
| 428.409125
| 426.335863
| 425.065145
| 423.79082
| 416.339177
| 416.913742
| 417.018561
| 414.122717
| 427.422419
| 433.807561
| 433.166911
| 426.640665
| -3.509475
| -2.207193
| 22.194998
| 21.027646
| 27.059605
| 420.901783
| 431.779952
| 424.652318
| 423.083315
| 42.707959
| 409.146979
| 439.251246
| 51.588257
| 27.849479
| -36.522899
| -48.411743
| 3,566,693,900
| -0.005906
| 197
| 157.218917
| 428.425354
| 10.873625
| 450.172603
| 406.678105
| 8.321575
| 425.160636
| 441.803786
| 408.517486
| 453.54629
| 409.146979
| 431.346635
| 413.785812
| 409.439201
| 404.800369
| 418.424644
| 422.771255
| 443.068053
| 436.585753
| 431.346635
| 426.107516
| 418.648432
| 409.146979
| 453.54629
| 0
| -0.127111
| 19,637,800
| 0
|
MSFT
| 2025-01-16T00:00:00
| 422.953857
| 427.845056
| 422.764613
| 427.058103
| 15,300,000
| 420.324994
| 427.080026
| 430.950343
| 426.449494
| 423.418994
| 422.344264
| 422.309861
| 421.553574
| 421.88945
| 422.610893
| 425.143787
| 425.724447
| 426.028949
| 425.130392
| 424.019309
| 415.24493
| 420.25861
| 422.877182
| 425.302856
| 428.283784
| 426.322719
| 425.079162
| 423.797346
| 419.168988
| 418.650408
| 418.243938
| 414.299751
| 425.615243
| 432.916392
| 432.737892
| 426.599779
| -3.21718
| -2.409191
| 21.307532
| 21.259532
| 25.863695
| 420.901783
| 431.779952
| 426.313428
| 423.800547
| 37.48936
| 409.146979
| 439.251246
| 45.863525
| 37.9439
| -19.196352
| -54.136475
| 3,551,393,900
| -0.092403
| 196
| 157.268965
| 427.080026
| 9.681115
| 446.442257
| 407.717795
| 8.299515
| 424.950467
| 441.549496
| 408.351437
| 453.54629
| 409.146979
| 431.346635
| 422.618491
| 418.726786
| 412.776326
| 428.568951
| 432.460655
| 443.068053
| 436.585753
| 431.346635
| 426.107516
| 418.648432
| 409.146979
| 453.54629
| 1
| -0.161361
| 0
| 15,300,000
|
MSFT
| 2025-01-17T00:00:00
| 427.386841
| 432.81598
| 426.530149
| 432.427459
| 26,197,500
| 421.365991
| 425.813396
| 430.380535
| 426.875575
| 423.413543
| 422.474489
| 422.359393
| 422.720227
| 422.888976
| 423.345654
| 425.347701
| 425.852323
| 426.0822
| 425.189773
| 424.085993
| 415.365745
| 421.542582
| 422.906402
| 425.02874
| 428.320543
| 426.427136
| 425.179015
| 423.847863
| 423.657463
| 422.125545
| 420.668429
| 415.407523
| 424.142293
| 432.130155
| 432.383186
| 426.576578
| -2.597883
| -2.446929
| 19.792841
| 23.724502
| 23.67622
| 420.98148
| 431.779952
| 428.158834
| 424.911274
| 42.698612
| 409.146979
| 433.553144
| 74.73465
| 57.395478
| 18.250544
| -25.26535
| 3,577,591,400
| -0.180932
| 197
| 157.356045
| 425.813396
| 7.578997
| 440.971391
| 410.655401
| 8.697274
| 425.182502
| 442.577051
| 407.787954
| 450.916378
| 409.146979
| 430.031679
| 424.521175
| 421.197295
| 419.440733
| 426.277738
| 429.601618
| 441.0588
| 434.960468
| 430.031679
| 425.10289
| 418.085631
| 409.146979
| 450.916378
| 0
| -0.089838
| 0
| 26,197,500
|
MSFT
| 2025-01-21T00:00:00
| 426.858887
| 429.249689
| 423.97
| 428.552388
| 26,085,700
| 421.879019
| 425.370598
| 429.564073
| 427.231447
| 423.52844
| 422.632243
| 422.411189
| 423.547959
| 423.610778
| 423.886152
| 425.485082
| 425.929751
| 426.112658
| 425.233697
| 424.140902
| 415.480105
| 422.54129
| 423.005973
| 424.757844
| 428.319888
| 426.517803
| 425.265834
| 423.892634
| 427.215233
| 425.410041
| 423.134275
| 417.089293
| 422.964387
| 431.42965
| 432.080138
| 426.571578
| -2.12519
| -2.382581
| 18.71151
| 22.621451
| 24.829941
| 420.98148
| 431.779952
| 428.801358
| 425.553799
| 48.158904
| 409.146979
| 432.81598
| 74.831666
| 65.14328
| 7.712817
| -25.168334
| 3,551,505,700
| -0.115087
| 196
| 157.442528
| 425.370598
| 7.220278
| 439.811153
| 410.930042
| 8.237613
| 425.342158
| 441.817384
| 408.866932
| 442.040526
| 409.146979
| 425.593753
| 428.91099
| 425.006
| 422.625159
| 431.291831
| 435.196821
| 434.277649
| 429.475191
| 425.593753
| 421.712314
| 416.186198
| 409.146979
| 442.040526
| 1
| -0.128236
| 0
| 26,085,700
|
MSFT
| 2025-01-22T00:00:00
| 444.491089
| 445.556968
| 434.330142
| 435.884165
| 27,803,800
| 423.706992
| 425.827342
| 429.430189
| 427.766577
| 423.925623
| 422.962839
| 422.563875
| 427.736585
| 427.407198
| 427.056142
| 427.2129
| 427.357547
| 426.833381
| 425.74047
| 424.543876
| 415.768771
| 426.652576
| 424.826972
| 425.906076
| 428.996737
| 427.069452
| 425.698683
| 424.112335
| 434.220273
| 432.163093
| 428.71804
| 420.373871
| 422.579126
| 431.107518
| 432.006997
| 426.654862
| -0.324069
| -1.970879
| 18.879997
| 32.350161
| 21.09012
| 427.351974
| 431.779952
| 429.788823
| 425.917426
| 65.91691
| 409.146979
| 445.556968
| 97.072565
| 82.21296
| 107.286612
| -2.927435
| 3,579,309,500
| -0.011959
| 197
| 157.540675
| 425.827342
| 8.118285
| 442.063912
| 409.590773
| 8.959121
| 427.165866
| 445.084108
| 409.247623
| 445.556968
| 409.146979
| 427.351974
| 426.692858
| 424.136028
| 421.413169
| 429.415717
| 431.972548
| 436.96421
| 431.648352
| 427.351974
| 423.055595
| 416.938717
| 409.146979
| 445.556968
| 0
| -0.060426
| 27,803,800
| 0
|
MSFT
| 2025-01-23T00:00:00
| 444.999115
| 445.03897
| 439.809078
| 440.307163
| 18,389,300
| 426.131668
| 426.330904
| 429.407875
| 428.207479
| 424.337401
| 423.330727
| 422.681261
| 431.189091
| 430.605728
| 429.816599
| 428.829829
| 428.71459
| 427.545763
| 426.247277
| 424.94893
| 416.05962
| 430.523871
| 426.652855
| 427.103686
| 429.672523
| 427.624018
| 426.135045
| 424.335571
| 441.914287
| 439.323685
| 435.456402
| 424.562926
| 422.870162
| 431.114379
| 432.144127
| 426.821386
| 1.131284
| -1.350446
| 19.036449
| 30.946175
| 20.174816
| 427.351974
| 431.346635
| 434.163256
| 428.811277
| 69.600383
| 409.146979
| 445.556968
| 98.467858
| 90.12403
| 107.858212
| -1.532142
| 3,597,698,800
| 0.027617
| 198
| 157.605667
| 426.330904
| 8.979186
| 444.289276
| 408.372531
| 8.900774
| 428.86427
| 446.665818
| 411.062723
| 445.556968
| 409.146979
| 427.351974
| 441.4594
| 437.361831
| 430.232574
| 448.588657
| 452.686225
| 436.96421
| 431.648352
| 427.351974
| 423.055595
| 416.938717
| 409.146979
| 445.556968
| 0
| -0.002146
| 18,389,300
| 0
|
MSFT
| 2025-01-24T00:00:00
| 442.359283
| 444.93936
| 439.709467
| 443.455077
| 15,549,500
| 428.0742
| 426.769716
| 429.10783
| 428.653048
| 424.720344
| 423.647163
| 422.790053
| 433.423129
| 432.742738
| 431.746243
| 430.059779
| 429.764182
| 428.126685
| 426.671277
| 425.293689
| 416.321309
| 433.474346
| 428.179367
| 428.099948
| 430.227495
| 428.098278
| 426.511848
| 424.531372
| 447.153109
| 444.741152
| 441.291073
| 428.992868
| 423.617468
| 431.339573
| 432.43404
| 427.052341
| 2.048041
| -0.670749
| 19.166693
| 29.549317
| 19.349159
| 427.351974
| 431.346635
| 435.779518
| 428.811277
| 69.893844
| 409.146979
| 445.556968
| 91.217563
| 95.585995
| 93.415923
| -8.782437
| 3,582,149,300
| 0.028265
| 197
| 157.660095
| 426.769716
| 9.548641
| 445.866997
| 407.672434
| 8.480246
| 430.14951
| 447.110002
| 413.189017
| 445.556968
| 409.146979
| 427.351974
| 443.282388
| 441.525805
| 438.052495
| 446.755698
| 448.51228
| 436.96421
| 431.648352
| 427.351974
| 423.055595
| 416.938717
| 409.146979
| 445.556968
| 1
| -0.052305
| 0
| 15,549,500
|
MSFT
| 2025-01-27T00:00:00
| 432.89566
| 433.533224
| 421.878022
| 422.386078
| 35,647,800
| 429.629221
| 426.532129
| 428.314878
| 428.999417
| 425.063533
| 423.828997
| 422.843157
| 433.317636
| 432.770542
| 431.923076
| 430.317587
| 430.005065
| 428.313704
| 426.835076
| 425.444223
| 416.486227
| 434.350975
| 428.76279
| 428.39132
| 430.393872
| 428.313418
| 426.694986
| 424.631926
| 445.977589
| 444.985022
| 443.300159
| 432.599514
| 424.424103
| 431.554618
| 432.751957
| 427.302178
| 1.988026
| -0.138994
| 18.474507
| 24.868611
| 30.075129
| 427.351974
| 431.346635
| 436.997337
| 428.811277
| 58.150357
| 409.146979
| 445.556968
| 65.225731
| 84.970384
| 18.03825
| -34.774269
| 3,546,501,500
| 0.092824
| 196
| 157.780649
| 426.532129
| 9.320121
| 445.172371
| 407.891887
| 9.555399
| 430.411048
| 449.521845
| 411.30025
| 445.556968
| 409.146979
| 427.351974
| 442.336037
| 439.732714
| 437.106144
| 444.962607
| 447.56593
| 436.96421
| 431.648352
| 427.351974
| 423.055595
| 416.938717
| 409.146979
| 445.556968
| 1
| -0.09493
| 35,647,800
| 0
|
MSFT
| 2025-01-28T00:00:00
| 445.487274
| 446.662748
| 429.727856
| 432.935525
| 23,491,700
| 432.618729
| 426.984889
| 428.705775
| 429.497803
| 425.506077
| 424.213299
| 422.974176
| 435.751563
| 435.082675
| 434.009876
| 431.696649
| 431.196004
| 428.987177
| 427.325924
| 425.841115
| 416.774795
| 437.234258
| 430.568042
| 429.712273
| 431.040455
| 428.850884
| 427.123863
| 424.85724
| 444.545435
| 445.189866
| 445.156377
| 436.285512
| 425.62848
| 431.942476
| 433.213882
| 427.61726
| 2.922809
| 0.473367
| 17.776062
| 31.378253
| 26.357406
| 431.665389
| 430.031679
| 437.878954
| 428.811277
| 62.579659
| 409.146979
| 446.662748
| 96.866722
| 84.436672
| 78.914554
| -3.133278
| 3,569,993,200
| 0.146985
| 197
| 157.86367
| 426.984889
| 10.020026
| 447.024941
| 406.944838
| 9.984464
| 431.846879
| 451.815807
| 411.877951
| 446.662748
| 409.146979
| 427.904863
| 429.435635
| 425.338047
| 417.780433
| 436.993249
| 441.090837
| 437.809026
| 432.331724
| 427.904863
| 423.478003
| 417.175354
| 409.146979
| 446.662748
| 0
| -0.0309
| 23,491,700
| 0
|
MSFT
| 2025-01-29T00:00:00
| 440.635895
| 445.168487
| 438.713294
| 444.979212
| 23,581,400
| 435.274515
| 427.572629
| 428.916963
| 429.856013
| 425.847484
| 424.554455
| 423.057809
| 436.72843
| 436.092352
| 435.029264
| 432.509308
| 431.92215
| 429.443989
| 427.676186
| 426.134081
| 417.012219
| 438.691924
| 431.868138
| 430.629975
| 431.477243
| 429.249038
| 427.449063
| 425.032979
| 442.798484
| 443.995809
| 445.914226
| 439.366035
| 426.966004
| 432.373495
| 433.733774
| 427.971725
| 3.234876
| 1.025669
| 17.127505
| 29.791851
| 25.024845
| 434.270385
| 427.904863
| 438.090631
| 428.811277
| 63.079945
| 409.146979
| 446.662748
| 83.935148
| 82.0092
| 78.728233
| -16.064852
| 3,546,411,800
| 0.123755
| 196
| 157.945554
| 427.572629
| 10.471673
| 448.515976
| 406.629282
| 9.767442
| 432.683928
| 452.218813
| 413.149043
| 446.662748
| 409.146979
| 427.904863
| 440.625959
| 434.589171
| 423.691068
| 451.524062
| 457.560851
| 437.809026
| 432.331724
| 427.904863
| 423.478003
| 417.175354
| 409.146979
| 446.662748
| 1
| -0.076
| 0
| 23,581,400
|
MSFT
| 2025-01-30T00:00:00
| 413.400604
| 421.240458
| 411.577626
| 417.166126
| 54,586,300
| 434.146851
| 427.082513
| 428.055872
| 429.635914
| 425.847227
| 424.628329
| 423.035131
| 432.062865
| 431.966579
| 431.701778
| 430.772153
| 430.497415
| 428.814837
| 427.300513
| 425.881933
| 416.976282
| 434.71485
| 430.518422
| 429.436409
| 430.831933
| 428.921488
| 427.228195
| 424.936887
| 433.812583
| 436.209107
| 440.921554
| 439.789848
| 427.580724
| 432.334972
| 433.993338
| 428.251278
| 1.269892
| 1.074513
| 17.492833
| 24.151153
| 37.967689
| 429.120187
| 427.904863
| 437.916305
| 428.811277
| 45.283386
| 409.146979
| 446.662748
| 11.338232
| 64.0467
| -63.938252
| -88.661768
| 3,491,825,500
| 0.034065
| 195
| 158.116675
| 427.082513
| 10.90729
| 448.897094
| 405.267933
| 11.456662
| 430.847421
| 453.760745
| 407.934097
| 446.662748
| 409.146979
| 427.904863
| 441.505892
| 437.843297
| 435.050699
| 444.29849
| 447.961085
| 437.809026
| 432.331724
| 427.904863
| 423.478003
| 417.175354
| 409.146979
| 446.662748
| 1
| -0.11418
| 0
| 54,586,300
|
MSFT
| 2025-01-31T00:00:00
| 413.470337
| 419.078779
| 413.320917
| 417.375337
| 34,161,900
| 433.198499
| 426.761746
| 427.251364
| 429.653626
| 425.841538
| 424.769412
| 423.053714
| 428.344359
| 428.603626
| 428.896941
| 429.199261
| 429.18764
| 428.213092
| 426.936561
| 425.636159
| 416.941397
| 430.955484
| 429.222024
| 428.314445
| 430.197989
| 428.59578
| 427.007244
| 424.841715
| 422.197343
| 425.658593
| 432.261701
| 438.214237
| 427.548481
| 431.881646
| 434.013776
| 428.459255
| -0.278534
| 0.803904
| 17.832067
| 23.213272
| 36.493259
| 429.120187
| 427.904863
| 436.001175
| 428.811277
| 47.972046
| 409.146979
| 446.662748
| 11.524108
| 35.599162
| -64.441681
| -88.475892
| 3,525,987,400
| -0.016792
| 196
| 158.22368
| 426.761746
| 11.21993
| 449.201606
| 404.321887
| 11.178446
| 429.192461
| 451.549352
| 406.83557
| 446.662748
| 409.146979
| 427.904863
| 415.406229
| 409.572001
| 405.743398
| 419.234833
| 425.069061
| 437.809026
| 432.331724
| 427.904863
| 423.478003
| 417.175354
| 409.146979
| 446.662748
| 0
| -0.046253
| 0
| 34,161,900
|
MSFT
| 2025-02-03T00:00:00
| 409.346222
| 413.819016
| 407.094868
| 410.02361
| 25,679,100
| 431.394437
| 426.380214
| 426.119316
| 429.573744
| 425.743479
| 424.829286
| 423.047021
| 424.544732
| 425.10228
| 425.889138
| 427.394439
| 427.661377
| 427.473215
| 426.473657
| 425.313586
| 416.865824
| 426.618706
| 427.563402
| 426.937126
| 429.40162
| 428.161693
| 426.701835
| 424.705322
| 410.487552
| 415.260633
| 422.44334
| 434.880886
| 426.897546
| 430.993526
| 433.765603
| 428.580524
| -1.817503
| 0.279622
| 18.53812
| 22.13234
| 39.105528
| 426.878808
| 426.878808
| 436.001175
| 428.811277
| 46.810465
| 407.094868
| 446.662748
| 5.689853
| 9.517398
| -93.372338
| -94.310147
| 3,500,308,300
| -0.022465
| 195
| 158.302757
| 426.380214
| 11.690065
| 449.760345
| 403.000083
| 11.184849
| 427.302343
| 449.672042
| 404.932644
| 446.662748
| 407.094868
| 426.878808
| 415.290011
| 411.501243
| 409.53215
| 417.259105
| 421.047873
| 437.324728
| 431.547818
| 426.878808
| 422.209798
| 415.562394
| 407.094868
| 446.662748
| 1
| -0.087945
| 0
| 25,679,100
|
MSFT
| 2025-02-04T00:00:00
| 410.790649
| 412.334731
| 408.170717
| 411.109431
| 20,532,100
| 429.787613
| 425.833316
| 425.09366
| 429.482387
| 425.669981
| 424.819299
| 423.061122
| 421.793915
| 422.500165
| 423.566293
| 425.885004
| 426.363629
| 426.818996
| 426.060946
| 425.026003
| 416.805374
| 422.872563
| 426.078682
| 425.757998
| 428.665028
| 427.768198
| 426.423842
| 424.583368
| 403.934602
| 407.8524
| 414.504942
| 430.46907
| 425.843417
| 429.795706
| 433.288498
| 428.623082
| -2.887311
| -0.353764
| 19.193741
| 21.465738
| 37.92771
| 426.878808
| 426.878808
| 436.001175
| 428.811277
| 48.320085
| 407.094868
| 446.662748
| 9.340358
| 8.851439
| -88.835951
| -90.659642
| 3,520,840,400
| -0.035564
| 196
| 158.366312
| 425.833316
| 12.165331
| 450.163977
| 401.502655
| 10.840462
| 425.7298
| 447.410724
| 404.048877
| 446.662748
| 407.094868
| 426.878808
| 410.086702
| 406.354388
| 403.362554
| 413.078536
| 416.81085
| 437.324728
| 431.547818
| 426.878808
| 422.209798
| 415.562394
| 407.094868
| 446.662748
| 0
| -0.023151
| 0
| 20,532,100
|
MSFT
| 2025-02-05T00:00:00
| 411.707123
| 412.245033
| 408.828177
| 410.770721
| 16,316,700
| 426.509216
| 425.108104
| 424.4067
| 429.455092
| 425.643434
| 424.730591
| 423.117299
| 419.776557
| 420.537794
| 421.741806
| 424.596105
| 425.236205
| 426.226374
| 425.683214
| 424.762263
| 416.754645
| 419.585201
| 424.73333
| 424.728264
| 427.967959
| 427.400754
| 426.164195
| 424.470393
| 403.018792
| 404.284101
| 408.963066
| 425.719374
| 424.560169
| 428.39837
| 432.613626
| 428.592432
| -3.619467
| -1.006905
| 19.802532
| 20.909223
| 36.944407
| 426.878808
| 426.878808
| 435.784516
| 428.811277
| 42.644073
| 407.094868
| 446.662748
| 11.656563
| 8.895591
| -79.336897
| -88.343437
| 3,537,157,100
| 0.008119
| 197
| 158.416979
| 425.108104
| 12.567288
| 450.24268
| 399.973528
| 10.196511
| 424.394307
| 444.78733
| 404.001285
| 446.662748
| 407.094868
| 426.878808
| 410.432033
| 408.529334
| 406.268019
| 412.693348
| 414.596047
| 437.324728
| 431.547818
| 426.878808
| 422.209798
| 415.562394
| 407.094868
| 446.662748
| 0
| 0.032363
| 16,316,700
| 0
|
MSFT
| 2025-02-06T00:00:00
| 414.227448
| 416.598337
| 412.414411
| 412.414411
| 16,309,800
| 423.43205
| 424.781859
| 424.047682
| 429.513867
| 425.642537
| 424.627716
| 423.211585
| 418.666735
| 419.390458
| 420.58575
| 423.6535
| 424.389378
| 425.755828
| 425.381747
| 424.553653
| 416.729499
| 417.352152
| 423.697077
| 423.945245
| 427.370796
| 427.100333
| 425.956212
| 424.381937
| 405.866144
| 405.135517
| 405.934228
| 421.39368
| 423.209708
| 426.926274
| 431.805293
| 428.503653
| -3.950794
| -1.595683
| 19.839413
| 23.526143
| 35.524582
| 426.878808
| 426.878808
| 435.216694
| 428.811277
| 45.095207
| 407.094868
| 446.662748
| 18.026186
| 13.007703
| -57.539697
| -81.973814
| 3,553,466,900
| 0.029857
| 198
| 158.468109
| 424.781859
| 12.769382
| 450.320623
| 399.243095
| 10.182995
| 423.426035
| 443.792025
| 403.060045
| 446.662748
| 407.094868
| 426.878808
| 410.926777
| 409.608522
| 407.509922
| 413.025378
| 414.343633
| 437.324728
| 431.547818
| 426.878808
| 422.209798
| 415.562394
| 407.094868
| 446.662748
| 0
| 0.079666
| 16,309,800
| 0
|
MSFT
| 2025-02-07T00:00:00
| 408.180695
| 417.046602
| 406.53702
| 414.88493
| 22,886,800
| 420.014191
| 424.044196
| 423.579482
| 429.369423
| 425.541928
| 424.428683
| 423.266525
| 416.569527
| 417.352319
| 418.67728
| 422.246881
| 423.142556
| 425.066607
| 424.929087
| 424.229436
| 416.644436
| 414.579179
| 422.116014
| 422.724707
| 426.534201
| 426.640811
| 425.630528
| 424.232376
| 407.843212
| 406.476949
| 404.069645
| 417.05743
| 421.738999
| 425.325991
| 430.832406
| 428.336827
| -4.64772
| -2.20609
| 20.315763
| 21.604861
| 37.190526
| 426.599884
| 426.599884
| 434.240494
| 428.811277
| 39.397275
| 406.53702
| 446.662748
| 4.096311
| 11.259687
| -75.730852
| -95.903689
| 3,530,580,100
| -0.007159
| 197
| 158.538126
| 424.044196
| 13.296985
| 450.638165
| 397.450226
| 10.229242
| 421.974098
| 442.432582
| 401.515614
| 446.662748
| 406.53702
| 426.599884
| 414.413398
| 412.22846
| 410.229472
| 416.412386
| 418.597325
| 437.193076
| 431.33472
| 426.599884
| 421.865048
| 415.123926
| 406.53702
| 446.662748
| 1
| 0.019712
| 0
| 22,886,800
|
MSFT
| 2025-02-10T00:00:00
| 410.641205
| 413.868786
| 409.346196
| 412.125488
| 20,817,900
| 417.788745
| 423.708983
| 423.326056
| 429.238525
| 425.465908
| 424.246799
| 423.301027
| 415.383862
| 416.132117
| 417.440961
| 421.19182
| 422.180914
| 424.500905
| 424.55309
| 423.960362
| 416.584703
| 412.874999
| 420.839539
| 421.729455
| 425.799761
| 426.248687
| 425.357509
| 424.106751
| 409.117344
| 408.003479
| 404.087021
| 413.203737
| 420.342398
| 423.734583
| 429.760368
| 428.109009
| -4.944499
| -2.753772
| 20.758088
| 20.623199
| 35.500696
| 425.852753
| 426.599884
| 433.465961
| 428.811277
| 41.234093
| 406.53702
| 446.662748
| 10.228313
| 10.783603
| -70.755446
| -89.771687
| 3,551,398,000
| -0.01779
| 198
| 158.602407
| 423.708983
| 13.556715
| 450.822413
| 396.595553
| 10.258414
| 420.894775
| 441.411602
| 400.377947
| 446.662748
| 406.53702
| 426.599884
| 410.588106
| 404.129609
| 400.078523
| 414.639191
| 421.097688
| 437.193076
| 431.33472
| 426.599884
| 421.865048
| 415.123926
| 406.53702
| 446.662748
| 0
| 0.068352
| 0
| 20,817,900
|
MSFT
| 2025-02-11T00:00:00
| 409.864197
| 410.910163
| 407.732378
| 408.071103
| 18,140,600
| 414.226437
| 423.422583
| 422.851479
| 428.908793
| 425.263805
| 424.019267
| 423.324264
| 414.279929
| 414.992495
| 416.275305
| 420.162036
| 421.233474
| 423.926916
| 424.166541
| 423.68123
| 416.517832
| 411.434172
| 419.520988
| 420.693928
| 425.039984
| 425.838116
| 425.072705
| 423.973051
| 409.438766
| 408.878361
| 404.984534
| 409.901434
| 418.988754
| 422.209412
| 428.606571
| 427.823362
| -5.182654
| -3.239548
| 21.295535
| 20.074422
| 35.90739
| 413.888739
| 426.599884
| 430.743944
| 428.811277
| 27.113483
| 406.53702
| 446.662748
| 8.291879
| 7.538834
| -81.009295
| -91.708121
| 3,533,257,400
| -0.026092
| 197
| 158.658222
| 423.422583
| 13.795616
| 451.013815
| 395.831351
| 9.149821
| 419.844243
| 438.143886
| 401.544601
| 446.662748
| 406.53702
| 426.599884
| 411.285396
| 408.702005
| 406.762806
| 413.224595
| 415.807986
| 437.193076
| 431.33472
| 426.599884
| 421.865048
| 415.123926
| 406.53702
| 446.662748
| 1
| 0.009598
| 18,140,600
| 0
|
MSFT
| 2025-02-12T00:00:00
| 407.473389
| 409.176831
| 402.821261
| 405.650381
| 19,121,700
| 410.910187
| 423.092351
| 422.10196
| 428.630861
| 425.068398
| 423.810973
| 423.385177
| 412.918621
| 413.625385
| 414.921164
| 419.008523
| 420.175006
| 423.28168
| 423.727247
| 423.360283
| 416.427837
| 410.206345
| 418.002017
| 419.510998
| 424.19938
| 425.369947
| 424.745064
| 423.815331
| 408.675138
| 408.806368
| 405.83313
| 407.07077
| 417.613904
| 420.720646
| 427.387575
| 427.481971
| -5.500901
| -3.691819
| 22.170141
| 18.875599
| 37.927306
| 410.95002
| 424.742004
| 430.743949
| 428.811277
| 25.799812
| 402.821261
| 446.662748
| 10.611245
| 9.710479
| -96.603649
| -89.388755
| 3,514,135,700
| -0.010941
| 196
| 158.71647
| 423.092351
| 14.106617
| 451.305586
| 394.879116
| 9.279324
| 418.666067
| 437.224715
| 400.107419
| 446.662748
| 402.821261
| 424.742004
| 409.502246
| 408.094329
| 406.324461
| 411.272114
| 412.680031
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 1
| -0.040685
| 19,121,700
| 0
|
MSFT
| 2025-02-13T00:00:00
| 408.967651
| 409.425881
| 404.803638
| 405.441201
| 23,891,700
| 410.466891
| 422.306871
| 421.630573
| 428.37345
| 424.891192
| 423.539281
| 423.417503
| 412.128427
| 412.778524
| 414.005239
| 418.095716
| 419.312902
| 422.720345
| 423.338837
| 423.07528
| 416.353607
| 409.853157
| 416.656807
| 418.500666
| 423.428273
| 424.946243
| 424.451137
| 423.671873
| 408.184319
| 408.357273
| 406.487215
| 404.876644
| 416.271309
| 419.314123
| 426.157105
| 427.102848
| -5.568351
| -4.067125
| 22.944238
| 18.329372
| 36.391299
| 409.933932
| 424.742004
| 430.046629
| 428.811277
| 28.142925
| 402.821261
| 446.662748
| 14.019575
| 10.974233
| -81.816168
| -85.980425
| 3,538,027,400
| 0.003255
| 197
| 158.789645
| 422.306871
| 14.446985
| 451.200841
| 393.412901
| 9.231652
| 417.742408
| 436.205713
| 399.279103
| 446.662748
| 402.821261
| 424.742004
| 406.490494
| 403.804156
| 400.134924
| 410.159726
| 412.846063
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 0
| 0.016527
| 23,891,700
| 0
|
MSFT
| 2025-02-14T00:00:00
| 406.865723
| 407.343895
| 404.325501
| 406.22819
| 22,758,500
| 409.80643
| 421.502464
| 420.987843
| 427.924177
| 424.640625
| 423.28057
| 423.459478
| 411.075886
| 411.703469
| 412.906852
| 417.074808
| 418.355426
| 422.098596
| 422.905334
| 422.754299
| 416.2592
| 409.198399
| 415.186222
| 417.364908
| 422.584833
| 424.471888
| 424.120967
| 423.507178
| 407.347794
| 407.657094
| 406.612002
| 403.308758
| 414.903049
| 417.94741
| 424.898692
| 426.688704
| -5.725414
| -4.398783
| 23.702172
| 17.560203
| 35.296406
| 409.933932
| 424.742004
| 430.046629
| 428.811277
| 31.144456
| 402.821261
| 446.662748
| 9.225192
| 11.285337
| -81.273778
| -90.774808
| 3,515,268,900
| 0.063594
| 196
| 158.858725
| 421.502464
| 14.8513
| 451.205064
| 391.799864
| 8.100287
| 416.706533
| 432.907108
| 400.505959
| 446.662748
| 402.821261
| 424.742004
| 407.73239
| 406.038899
| 403.110146
| 410.661142
| 412.354634
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 1
| -0.03464
| 22,758,500
| 0
|
MSFT
| 2025-02-18T00:00:00
| 408.071106
| 409.027421
| 404.943117
| 406.437373
| 21,423,100
| 409.678918
| 420.536678
| 420.616869
| 427.494628
| 424.426809
| 423.051411
| 423.571473
| 410.47493
| 411.04304
| 412.162891
| 416.256289
| 417.564325
| 421.548498
| 422.514959
| 422.463542
| 416.177726
| 408.882886
| 413.907045
| 416.371313
| 421.806281
| 424.035848
| 423.81979
| 423.35406
| 407.069278
| 407.258287
| 406.741276
| 402.482382
| 413.566329
| 416.645063
| 423.636293
| 426.25298
| -5.687067
| -4.65644
| 24.119068
| 18.464944
| 33.946652
| 409.933932
| 424.742004
| 430.046629
| 428.811277
| 17.542324
| 402.821261
| 445.168487
| 12.397139
| 11.880635
| -66.317892
| -87.602861
| 3,536,692,000
| 0.126715
| 197
| 158.924033
| 420.536678
| 15.074869
| 450.686415
| 390.38694
| 7.182388
| 415.884112
| 430.248888
| 401.519336
| 446.662748
| 402.821261
| 424.742004
| 406.178373
| 405.012851
| 403.159979
| 408.031245
| 409.196767
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 0
| 0.021786
| 21,423,100
| 0
|
MSFT
| 2025-02-19T00:00:00
| 413.181427
| 413.898671
| 406.088701
| 406.317831
| 24,114,200
| 409.917996
| 419.852805
| 420.520438
| 427.043362
| 424.210081
| 422.916503
| 423.681233
| 411.01623
| 411.431837
| 412.319589
| 415.976756
| 417.227179
| 421.220378
| 422.26934
| 422.279738
| 416.147912
| 409.519705
| 413.206545
| 415.799356
| 421.244979
| 423.739917
| 423.624344
| 423.250677
| 408.69425
| 408.404917
| 407.869348
| 402.6016
| 412.426218
| 415.49922
| 422.429113
| 425.82754
| -5.184552
| -4.762062
| 23.71337
| 21.670154
| 31.468562
| 409.933932
| 424.742004
| 428.622103
| 428.811277
| 26.290389
| 402.821261
| 421.240458
| 56.246567
| 25.956299
| -41.703811
| -43.753433
| 3,560,806,200
| 0.162729
| 198
| 158.99901
| 419.852805
| 15.083203
| 450.019212
| 389.686398
| 7.256387
| 415.626713
| 430.139488
| 401.113939
| 446.662748
| 402.821261
| 424.742004
| 407.347215
| 405.667009
| 403.262911
| 409.751312
| 411.431518
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 0
| 0.069921
| 24,114,200
| 0
|
MSFT
| 2025-02-20T00:00:00
| 415.367462
| 418.541628
| 411.784044
| 414.529005
| 23,508,700
| 410.28403
| 418.396623
| 420.572015
| 426.532216
| 424.01481
| 422.774226
| 423.78756
| 411.886476
| 412.147405
| 412.788492
| 415.921366
| 417.084124
| 420.990851
| 422.087712
| 422.142861
| 416.140147
| 410.510517
| 412.779369
| 415.402973
| 420.787101
| 423.507217
| 423.474858
| 423.167953
| 411.77927
| 410.921103
| 409.831234
| 403.569153
| 411.508152
| 414.541318
| 421.301531
| 425.429145
| -4.557376
| -4.721125
| 22.652743
| 24.665923
| 29.46435
| 410.681444
| 424.742004
| 427.122861
| 428.811277
| 52.99387
| 402.821261
| 419.078779
| 77.171687
| 48.605131
| -14.559112
| -22.828313
| 3,584,314,900
| 0.120305
| 199
| 159.07269
| 418.396623
| 13.942026
| 446.280674
| 390.512572
| 5.663481
| 415.602023
| 426.928985
| 404.27506
| 446.662748
| 402.821261
| 424.742004
| 411.056266
| 408.213862
| 403.246297
| 416.023831
| 418.866236
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 0
| 0.110727
| 23,508,700
| 0
|
MSFT
| 2025-02-21T00:00:00
| 407.461945
| 417.283909
| 407.142554
| 416.575219
| 27,524,800
| 409.60748
| 416.519765
| 419.883403
| 425.844031
| 424.061168
| 422.560847
| 423.810673
| 411.00157
| 411.295503
| 411.969024
| 415.152328
| 416.343956
| 420.460306
| 421.702823
| 421.85215
| 416.053796
| 409.997411
| 411.737971
| 414.394506
| 420.039247
| 423.071615
| 423.171645
| 423.005509
| 412.493641
| 411.714363
| 410.571502
| 404.444079
| 410.545685
| 413.610165
| 420.169357
| 425.026197
| -4.644702
| -4.70584
| 22.189063
| 22.363929
| 30.985914
| 410.681444
| 424.742004
| 426.340867
| 428.811277
| 42.615756
| 402.821261
| 418.541628
| 29.520198
| 54.312817
| -31.853106
| -70.479802
| 3,556,790,100
| 0.028479
| 198
| 159.156244
| 416.519765
| 12.637963
| 441.795691
| 391.243838
| 5.976588
| 414.826777
| 426.779953
| 402.873601
| 446.662748
| 402.821261
| 424.742004
| 415.231045
| 411.920462
| 408.473461
| 418.678045
| 421.988628
| 436.316157
| 429.9153
| 424.742004
| 419.568709
| 412.203339
| 402.821261
| 446.662748
| 1
| 0.045062
| 0
| 27,524,800
|
MSFT
| 2025-02-24T00:00:00
| 403.259674
| 408.619829
| 398.588257
| 407.761419
| 26,443,700
| 409.115378
| 414.564784
| 419.095636
| 425.02299
| 423.998208
| 422.338155
| 423.778698
| 409.453191
| 409.834444
| 410.629124
| 414.071177
| 415.337473
| 419.785771
| 421.217477
| 421.483982
| 415.926492
| 408.843264
| 410.475106
| 413.115758
| 419.153586
| 422.524207
| 422.789443
| 422.801021
| 409.914206
| 410.031622
| 409.556502
| 404.825463
| 409.436619
| 412.639355
| 419.000588
| 424.604165
| -4.995413
| -4.763755
| 22.579638
| 20.341609
| 35.89504
| 408.564943
| 422.625503
| 426.340867
| 428.811277
| 42.534046
| 398.588257
| 418.541628
| 23.411667
| 43.367851
| -62.151688
| -76.588333
| 3,530,346,400
| 0.023821
| 197
| 159.235105
| 414.564784
| 11.393337
| 437.351458
| 391.77811
| 6.212832
| 413.725148
| 426.150813
| 401.299483
| 446.662748
| 398.588257
| 422.625503
| 410.629469
| 403.975029
| 400.488114
| 414.116384
| 420.770824
| 435.317168
| 428.298292
| 422.625503
| 416.952713
| 408.876198
| 398.588257
| 446.662748
| 1
| -0.011306
| 0
| 26,443,700
|
MSFT
| 2025-02-25T00:00:00
| 397.170837
| 401.18349
| 395.973055
| 400.364986
| 29,387,400
| 407.768341
| 412.778543
| 417.886996
| 424.133765
| 423.879382
| 422.031906
| 423.737082
| 406.99672
| 407.53197
| 408.558618
| 412.534783
| 413.940039
| 418.898911
| 420.584671
| 421.002534
| 415.739868
| 406.67153
| 408.818539
| 411.429235
| 418.061345
| 421.818224
| 422.291081
| 422.536266
| 404.022063
| 405.612067
| 406.534975
| 404.298646
| 408.033948
| 411.53452
| 417.741983
| 424.140922
| -5.698978
| -4.9508
| 23.165514
| 18.997773
| 35.894739
| 407.257341
| 421.317901
| 426.340867
| 428.811277
| 35.002332
| 395.973055
| 418.541628
| 5.307304
| 19.413056
| -79.919612
| -94.692696
| 3,500,959,000
| -0.07215
| 196
| 159.320501
| 412.778543
| 11.166373
| 435.111288
| 390.445798
| 6.435876
| 412.148547
| 425.020298
| 399.276796
| 446.662748
| 395.973055
| 421.317901
| 403.489253
| 398.358678
| 393.457682
| 408.390249
| 413.520825
| 434.69998
| 427.299285
| 421.317901
| 415.336517
| 406.820649
| 395.973055
| 446.662748
| 1
| -0.059445
| 0
| 29,387,400
|
MSFT
| 2025-02-26T00:00:00
| 398.997498
| 402.860401
| 393.527529
| 397.280648
| 19,619,000
| 406.681671
| 410.454054
| 416.77254
| 423.168307
| 423.745144
| 421.839465
| 423.698656
| 405.396876
| 405.980248
| 407.087676
| 411.30412
| 412.790613
| 418.118464
| 420.016587
| 420.566791
| 415.573278
| 405.076831
| 407.506059
| 409.976197
| 417.075609
| 421.163437
| 421.834954
| 422.290101
| 398.743493
| 401.059336
| 403.303862
| 403.276889
| 406.464618
| 410.349239
| 416.433504
| 423.648091
| -6.039542
| -5.168548
| 23.915643
| 17.411189
| 35.085371
| 406.034578
| 420.095138
| 426.380716
| 428.811277
| 36.279628
| 393.527529
| 418.541628
| 21.867543
| 16.862171
| -67.036676
| -78.132457
| 3,520,578,000
| -0.107055
| 197
| 159.377914
| 410.454054
| 8.525691
| 427.505437
| 393.402672
| 6.858448
| 410.896066
| 424.612963
| 397.17917
| 445.168487
| 393.527529
| 419.348008
| 398.109127
| 395.034765
| 392.898692
| 400.2452
| 403.319563
| 432.981221
| 425.441641
| 419.348008
| 413.254375
| 404.578694
| 393.527529
| 445.168487
| 0
| -0.000306
| 19,619,000
| 0
|
MSFT
| 2025-02-27T00:00:00
| 391.810699
| 404.996484
| 391.451374
| 400.534674
| 21,127,400
| 405.115402
| 408.012794
| 414.665325
| 422.047757
| 423.399493
| 421.610549
| 423.615479
| 402.67964
| 403.403966
| 404.737372
| 409.531991
| 411.176773
| 417.086787
| 419.274327
| 419.997363
| 415.336834
| 402.373018
| 405.730501
| 408.056055
| 415.845899
| 420.323057
| 421.240325
| 421.972808
| 393.714542
| 395.882389
| 399.10496
| 401.450001
| 404.573652
| 408.976348
| 415.016717
| 423.100695
| -6.810845
| -5.497007
| 24.251936
| 17.221714
| 31.034427
| 404.996501
| 419.057061
| 426.380716
| 428.811277
| 28.015508
| 391.451374
| 418.541628
| 1.326402
| 9.500416
| -68.153625
| -98.673598
| 3,499,450,600
| -0.129037
| 196
| 159.437858
| 408.012794
| 6.06325
| 420.139295
| 395.886294
| 7.476584
| 409.078412
| 424.03158
| 394.125245
| 421.240458
| 391.451374
| 406.345916
| 398.461809
| 394.063217
| 389.128937
| 403.396089
| 407.794681
| 414.210234
| 409.861028
| 406.345916
| 402.830804
| 397.826238
| 391.451374
| 421.240458
| 1
| -0.049741
| 0
| 21,127,400
|
MSFT
| 2025-02-28T00:00:00
| 396.262512
| 396.901354
| 385.861624
| 391.94046
| 32,845,700
| 403.844888
| 407.15589
| 412.715861
| 421.061868
| 423.043606
| 421.432016
| 423.542574
| 401.396215
| 402.10552
| 403.433548
| 408.325675
| 410.029523
| 416.270148
| 418.668753
| 419.527366
| 415.14704
| 400.763402
| 404.611427
| 406.640454
| 414.834712
| 419.608926
| 420.738383
| 421.700639
| 391.656154
| 392.964786
| 395.695259
| 399.594282
| 402.608758
| 407.525924
| 413.563529
| 422.522619
| -6.982395
| -5.794085
| 25.054225
| 15.637023
| 32.837833
| 402.201626
| 416.262186
| 429.565963
| 430.058949
| 37.934169
| 385.861624
| 418.541628
| 31.82646
| 18.340135
| -78.023398
| -68.17354
| 3,532,296,300
| 0.000041
| 197
| 159.532772
| 407.15589
| 6.459803
| 420.075495
| 394.236285
| 7.514451
| 407.85785
| 422.886753
| 392.828948
| 419.078779
| 385.861624
| 402.470201
| 396.086186
| 387.175887
| 382.541076
| 400.720998
| 409.631296
| 411.23953
| 406.389826
| 402.470201
| 398.550577
| 392.970095
| 385.861624
| 419.078779
| 0
| 0.008241
| 32,845,700
| 0
|
MSFT
| 2025-03-03T00:00:00
| 387.778076
| 398.089163
| 385.452359
| 398.089163
| 23,007,700
| 401.936124
| 405.871277
| 410.532612
| 419.820221
| 422.612903
| 421.173411
| 423.4323
| 398.672587
| 399.50053
| 401.025014
| 406.457711
| 408.317873
| 415.152812
| 417.85584
| 418.898667
| 414.874712
| 397.842163
| 402.76592
| 404.722163
| 413.529466
| 418.680886
| 420.071969
| 421.344774
| 389.236621
| 389.994521
| 391.771973
| 397.228767
| 400.4363
| 405.874433
| 412.001861
| 421.883353
| -7.71405
| -6.178078
| 25.590933
| 15.001584
| 29.492472
| 401.996993
| 416.057553
| 429.349304
| 431.27185
| 29.369905
| 385.452359
| 418.541628
| 7.028614
| 13.393825
| -83.746312
| -92.971386
| 3,509,288,600
| 0.039233
| 196
| 159.59683
| 405.871277
| 7.593192
| 421.057661
| 390.684893
| 8.010788
| 405.945491
| 421.967067
| 389.923915
| 418.541628
| 385.452359
| 401.996993
| 393.008497
| 389.115639
| 381.968766
| 400.15537
| 404.048227
| 410.73256
| 405.901527
| 401.996993
| 398.09246
| 392.533463
| 385.452359
| 418.541628
| 1
| -0.042226
| 0
| 23,007,700
|
MSFT
| 2025-03-04T00:00:00
| 387.897858
| 391.860584
| 380.301818
| 382.697414
| 29,342,900
| 399.918799
| 404.798859
| 408.7327
| 418.523789
| 422.243845
| 420.980825
| 423.308558
| 396.517641
| 397.390953
| 399.005451
| 404.770452
| 406.747102
| 414.083991
| 417.067472
| 418.28479
| 414.606285
| 395.289751
| 401.054166
| 402.981028
| 412.277608
| 417.767332
| 419.413047
| 420.991197
| 387.161214
| 387.79717
| 388.505168
| 394.635227
| 398.209952
| 404.087078
| 410.360443
| 421.189891
| -8.189819
| -6.580426
| 26.529165
| 13.633437
| 30.866598
| 399.421723
| 413.482283
| 429.349304
| 431.301683
| 29.941194
| 380.301818
| 418.541628
| 19.86422
| 19.573098
| -96.731265
| -80.13578
| 3,538,631,500
| 0.077487
| 197
| 159.678518
| 404.798859
| 8.533037
| 421.864933
| 387.732785
| 8.60943
| 404.226669
| 421.445528
| 387.00781
| 418.541628
| 380.301818
| 399.421723
| 390.439866
| 382.790569
| 377.803062
| 395.427373
| 403.07667
| 409.517032
| 403.93402
| 399.421723
| 394.909425
| 388.485137
| 380.301818
| 418.541628
| 0
| 0.014836
| 29,342,900
| 0
|
MSFT
| 2025-03-05T00:00:00
| 400.285126
| 400.933959
| 388.097509
| 388.626536
| 23,433,100
| 398.629169
| 404.273582
| 406.924614
| 417.815195
| 421.973407
| 420.860711
| 423.210679
| 397.271138
| 397.917166
| 399.202324
| 404.362695
| 406.250027
| 413.542859
| 416.625832
| 417.928361
| 414.463786
| 395.356356
| 400.624287
| 402.331215
| 411.562367
| 417.189471
| 419.003231
| 420.762108
| 389.476368
| 389.15411
| 388.366431
| 392.953072
| 396.375555
| 402.444379
| 408.799825
| 420.497094
| -7.481084
| -6.760558
| 25.937136
| 19.214751
| 27.788505
| 398.792863
| 413.482283
| 429.349304
| 431.301683
| 44.44933
| 380.301818
| 418.541628
| 52.257865
| 26.383566
| -42.488542
| -47.742135
| 3,562,064,600
| 0.11111
| 198
| 159.74725
| 404.273582
| 8.467882
| 421.209347
| 387.337818
| 9.037513
| 403.851284
| 421.926309
| 385.776258
| 418.541628
| 380.301818
| 399.421723
| 386.686753
| 381.512922
| 375.127987
| 393.071688
| 398.245519
| 409.517032
| 403.93402
| 399.421723
| 394.909425
| 388.485137
| 380.301818
| 418.541628
| 0
| 0.06355
| 23,433,100
| 0
|
MSFT
| 2025-03-06T00:00:00
| 396.16272
| 401.41306
| 391.960413
| 393.557487
| 23,304,600
| 396.708694
| 403.496362
| 405.145687
| 417.031325
| 421.619238
| 420.672035
| 423.102558
| 397.049454
| 397.598176
| 398.734693
| 403.617243
| 405.474081
| 412.861285
| 416.087329
| 417.497358
| 414.281686
| 394.907911
| 399.851824
| 401.503377
| 410.71325
| 416.510243
| 418.514162
| 420.492974
| 392.819832
| 391.896325
| 389.753475
| 391.761393
| 394.838728
| 400.886128
| 407.287433
| 419.790053
| -7.169405
| -6.842327
| 25.317066
| 18.192731
| 25.780886
| 394.460823
| 412.735152
| 430.848534
| 431.301683
| 40.497896
| 380.301818
| 418.541628
| 41.477461
| 37.866515
| -39.251428
| -58.522539
| 3,538,760,000
| 0.08011
| 197
| 159.814396
| 403.496362
| 8.463055
| 420.422473
| 386.570252
| 9.382542
| 403.119039
| 421.884123
| 384.353956
| 418.541628
| 380.301818
| 399.421723
| 396.438865
| 391.94377
| 383.602414
| 404.78022
| 409.275315
| 409.517032
| 403.93402
| 399.421723
| 394.909425
| 388.485137
| 380.301818
| 418.541628
| 1
| 0.004883
| 23,304,600
| 0
|
MSFT
| 2025-03-07T00:00:00
| 392.589264
| 394.076524
| 384.833513
| 391.601088
| 22,034,100
| 395.221426
| 402.414453
| 404.313234
| 416.184553
| 421.195021
| 420.463729
| 422.980441
| 396.157416
| 396.687465
| 397.789242
| 402.614699
| 404.482941
| 412.066303
| 415.468959
| 417.004128
| 414.065841
| 394.158923
| 398.813053
| 400.537498
| 409.754738
| 415.746296
| 417.958068
| 420.18936
| 394.989598
| 393.651815
| 390.959606
| 390.688651
| 393.505147
| 399.360885
| 405.803726
| 419.058013
| -7.128572
| -6.899576
| 25.43692
| 16.640968
| 28.947613
| 392.649151
| 400.771138
| 431.087624
| 431.301683
| 39.632349
| 380.301818
| 418.541628
| 32.132603
| 41.955976
| -65.849676
| -67.867397
| 3,516,725,900
| 0.115202
| 196
| 159.876886
| 402.414453
| 8.401882
| 419.218217
| 385.610689
| 9.860189
| 402.116204
| 421.836581
| 382.395827
| 418.541628
| 380.301818
| 399.421723
| 396.512064
| 391.611068
| 387.059417
| 401.063716
| 405.964712
| 409.517032
| 403.93402
| 399.421723
| 394.909425
| 388.485137
| 380.301818
| 418.541628
| 1
| -0.045302
| 22,034,100
| 0
|
MSFT
| 2025-03-10T00:00:00
| 379.463379
| 385.691935
| 376.528764
| 385.132963
| 32,840,100
| 392.841797
| 400.978587
| 402.952955
| 415.102159
| 420.753403
| 420.119392
| 422.767239
| 392.818609
| 393.555813
| 394.969879
| 400.510034
| 402.558359
| 410.787757
| 414.521443
| 416.260747
| 413.721538
| 391.293824
| 396.627236
| 398.625971
| 408.314692
| 414.648095
| 417.146179
| 419.756354
| 391.079602
| 391.046789
| 389.238879
| 388.86061
| 391.988547
| 397.645413
| 404.223172
| 418.252993
| -8.062422
| -7.132145
| 26.2193
| 14.723677
| 31.570087
| 390.762624
| 397.803772
| 428.512525
| 431.301683
| 32.290949
| 376.528764
| 418.541628
| 6.985039
| 26.865034
| -109.72232
| -93.014961
| 3,483,885,800
| 0.120929
| 195
| 159.964712
| 400.978587
| 9.715719
| 420.410026
| 381.547148
| 10.715631
| 399.958792
| 421.390054
| 378.527529
| 418.541628
| 376.528764
| 397.535196
| 390.499767
| 386.92301
| 381.256756
| 396.166021
| 399.742777
| 408.626592
| 402.492714
| 397.535196
| 392.577678
| 385.519517
| 376.528764
| 418.541628
| 1
| -0.087984
| 0
| 32,840,100
|
MSFT
| 2025-03-11T00:00:00
| 379.752838
| 385.292656
| 376.219317
| 378.305483
| 30,380,200
| 391.099997
| 399.434169
| 401.76922
| 413.944268
| 420.305569
| 419.749914
| 422.537125
| 390.205455
| 391.046181
| 392.628795
| 398.623016
| 400.804088
| 409.570702
| 413.60648
| 415.537818
| 413.383541
| 388.914013
| 394.605736
| 396.841346
| 406.928444
| 413.569133
| 416.346842
| 419.32835
| 384.482311
| 386.358009
| 386.152247
| 386.606048
| 390.330803
| 395.792324
| 402.5754
| 417.384736
| -8.6791
| -7.441536
| 26.969138
| 13.759193
| 29.725475
| 390.6079
| 397.380472
| 428.512525
| 431.301683
| 27.993209
| 376.219317
| 418.541628
| 8.349075
| 15.822239
| -99.396282
| -91.650925
| 3,514,266,000
| 0.122997
| 196
| 160.046003
| 399.434169
| 10.520583
| 420.475335
| 378.393003
| 10.805872
| 398.034415
| 419.646159
| 376.422672
| 418.541628
| 376.219317
| 397.380472
| 380.561359
| 375.430784
| 371.398188
| 384.593954
| 389.72453
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 0
| -0.024037
| 30,380,200
| 0
|
MSFT
| 2025-03-12T00:00:00
| 382.567657
| 384.514096
| 378.255597
| 382.248267
| 24,253,600
| 389.457013
| 398.069342
| 400.6403
| 412.86698
| 419.868358
| 419.412561
| 422.313742
| 388.677895
| 389.504631
| 391.080928
| 397.163438
| 399.401286
| 408.511759
| 412.789669
| 414.884944
| 413.076915
| 387.362679
| 392.999402
| 395.364303
| 405.697989
| 412.57603
| 415.610559
| 418.930644
| 379.545408
| 381.98425
| 383.502146
| 384.347949
| 388.65972
| 393.887761
| 400.910814
| 416.474428
| -8.838802
| -7.720989
| 27.665417
| 13.120745
| 28.346168
| 388.816188
| 397.380472
| 426.878808
| 430.753896
| 28.584448
| 376.219317
| 417.283909
| 15.459403
| 10.264506
| -84.099768
| -84.540597
| 3,538,519,600
| 0.127427
| 197
| 160.111688
| 398.069342
| 10.861349
| 419.792041
| 376.346643
| 10.770223
| 396.561391
| 418.101837
| 375.020945
| 418.541628
| 376.219317
| 397.380472
| 380.421603
| 375.550551
| 371.348265
| 384.62389
| 389.494942
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 0
| 0.030758
| 24,253,600
| 0
|
MSFT
| 2025-03-13T00:00:00
| 378.075897
| 384.613913
| 376.758339
| 382.457867
| 20,473,000
| 388.083533
| 396.599467
| 399.295051
| 411.850876
| 419.401745
| 419.056338
| 422.085366
| 386.557496
| 387.42668
| 389.080154
| 395.428207
| 397.760871
| 407.318196
| 411.876149
| 414.156052
| 412.728646
| 385.293385
| 391.095264
| 393.62858
| 404.333632
| 411.476228
| 414.792012
| 418.490466
| 376.551524
| 378.400792
| 380.808723
| 382.021443
| 386.850588
| 391.888979
| 399.199486
| 415.513972
| -9.221514
| -8.021094
| 28.438626
| 12.346349
| 27.798081
| 388.816188
| 397.380472
| 426.878808
| 430.753896
| 29.918139
| 376.219317
| 408.619829
| 5.730096
| 9.846191
| -87.251817
| -94.269904
| 3,518,046,600
| 0.082284
| 196
| 160.165985
| 396.599467
| 11.492561
| 419.58459
| 373.614345
| 10.606953
| 394.800868
| 416.014773
| 373.586962
| 418.541628
| 376.219317
| 397.380472
| 381.779117
| 379.044137
| 375.520617
| 385.302637
| 388.037616
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 1
| -0.022546
| 0
| 20,473,000
|
MSFT
| 2025-03-14T00:00:00
| 387.847961
| 389.514915
| 378.814558
| 379.084052
| 19,952,800
| 387.242078
| 395.543483
| 398.239872
| 411.143777
| 419.089202
| 418.791871
| 421.89017
| 386.815589
| 387.503276
| 388.890586
| 394.739094
| 396.99834
| 406.554657
| 411.243828
| 413.6351
| 412.481077
| 385.250554
| 390.261787
| 392.748034
| 403.392342
| 410.645865
| 414.174024
| 418.149796
| 378.572657
| 378.584851
| 379.904134
| 380.617756
| 385.220825
| 389.999067
| 397.559618
| 414.550754
| -8.636733
| -8.144222
| 28.2673
| 14.929988
| 25.443185
| 388.816188
| 397.380472
| 426.878808
| 430.753896
| 40.212976
| 376.219317
| 404.996484
| 40.409275
| 20.532925
| -53.193776
| -59.590725
| 3,537,999,400
| 0.072049
| 197
| 160.221249
| 395.543483
| 11.264325
| 418.072132
| 373.014834
| 10.707485
| 394.138686
| 415.553656
| 372.723716
| 418.541628
| 376.219317
| 397.380472
| 379.81605
| 375.018187
| 371.960476
| 382.87376
| 387.671623
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 0
| 0.031992
| 19,952,800
| 0
|
MSFT
| 2025-03-17T00:00:00
| 387.987732
| 391.990363
| 384.863463
| 385.991397
| 22,474,300
| 387.263043
| 394.599583
| 397.432153
| 410.505818
| 418.723666
| 418.514485
| 421.69488
| 387.050017
| 387.591359
| 388.751685
| 394.125334
| 396.305216
| 405.826542
| 410.631825
| 413.127231
| 412.237363
| 385.386127
| 389.542192
| 391.959408
| 402.484261
| 409.827406
| 413.564041
| 417.812458
| 382.555053
| 381.323289
| 380.466364
| 380.106871
| 383.816495
| 388.224519
| 395.997179
| 413.589658
| -8.068998
| -8.129177
| 27.688491
| 15.995098
| 24.074777
| 388.816188
| 397.380472
| 426.878808
| 430.753896
| 43.691742
| 376.219317
| 404.996484
| 40.894975
| 29.011449
| -34.291665
| -59.105025
| 3,560,473,700
| 0.03527
| 198
| 160.283503
| 394.599583
| 11.054631
| 416.708846
| 372.490321
| 10.696076
| 393.552881
| 414.945033
| 372.160728
| 418.541628
| 376.219317
| 397.380472
| 385.392478
| 381.270041
| 374.692121
| 391.970398
| 396.092835
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 0
| 0.078462
| 22,474,300
| 0
|
MSFT
| 2025-03-18T00:00:00
| 382.8172
| 386.660151
| 380.401651
| 386.360713
| 19,486,900
| 386.754977
| 393.336888
| 396.319193
| 409.822625
| 418.265415
| 418.179229
| 421.479443
| 386.203454
| 386.72333
| 387.838688
| 393.097321
| 395.267676
| 404.924215
| 409.899862
| 412.527032
| 411.944625
| 384.577792
| 388.42006
| 390.835181
| 401.398433
| 408.882499
| 412.857164
| 417.425615
| 385.026925
| 383.574167
| 381.260643
| 379.807212
| 382.509327
| 386.515743
| 394.451734
| 412.612881
| -7.944701
| -8.092282
| 27.624252
| 15.066238
| 26.092241
| 388.816188
| 397.380472
| 426.599884
| 430.474972
| 39.373279
| 376.219317
| 404.996484
| 22.927493
| 34.743914
| -55.736208
| -77.072507
| 3,540,986,800
| 0.003453
| 197
| 160.336228
| 393.336888
| 10.875727
| 415.088342
| 371.585435
| 10.571305
| 392.530435
| 413.673046
| 371.387824
| 418.541628
| 376.219317
| 397.380472
| 388.280519
| 384.570675
| 381.153619
| 391.697576
| 395.40742
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 1
| 0.017801
| 0
| 19,486,900
|
MSFT
| 2025-03-19T00:00:00
| 387.109344
| 388.965921
| 383.296337
| 384.823532
| 19,185,500
| 385.437399
| 392.033284
| 395.408999
| 409.130239
| 417.742195
| 417.800103
| 421.357415
| 386.384632
| 386.793515
| 387.726481
| 392.55296
| 394.640112
| 404.225593
| 409.300111
| 412.023712
| 411.697507
| 384.642222
| 387.826961
| 390.126731
| 400.507716
| 408.062602
| 412.241919
| 417.083624
| 386.719715
| 385.493014
| 382.779445
| 379.975517
| 381.465198
| 384.9919
| 392.970663
| 411.642315
| -7.414386
| -7.956703
| 27.164809
| 16.148527
| 24.833452
| 385.14792
| 397.380472
| 426.226319
| 430.474972
| 46.790253
| 376.219317
| 401.41306
| 43.225128
| 35.682532
| -31.627473
| -56.774872
| 3,560,172,300
| -0.023141
| 198
| 160.389115
| 392.033284
| 9.88975
| 411.812785
| 372.253783
| 10.042992
| 392.014141
| 412.100125
| 371.928157
| 418.541628
| 376.219317
| 397.380472
| 383.293001
| 379.92585
| 377.034501
| 386.18435
| 389.5515
| 408.553562
| 402.374505
| 397.380472
| 392.386439
| 385.276291
| 376.219317
| 418.541628
| 0
| 0.065847
| 19,185,500
| 0
|
MSFT
| 2025-03-20T00:00:00
| 386.131104
| 391.072045
| 382.57763
| 385.033113
| 18,470,500
| 384.434238
| 390.571466
| 394.555308
| 408.328634
| 417.272343
| 417.440125
| 421.228213
| 386.333926
| 386.673076
| 387.481038
| 391.969155
| 393.985573
| 403.516005
| 408.6904
| 411.510987
| 411.443115
| 384.76835
| 387.264848
| 389.413047
| 399.60579
| 407.230731
| 411.61481
| 416.733114
| 387.036279
| 386.672232
| 384.296111
| 380.360402
| 380.617975
| 383.654512
| 391.554694
| 410.676088
| -6.992438
| -7.76385
| 26.377923
| 16.727516
| 23.170392
| 384.10484
| 397.380472
| 420.244311
| 430.474972
| 42.738593
| 376.219317
| 401.41306
| 39.342255
| 35.164959
| -22.678706
| -60.657745
| 3,541,701,800
| -0.032526
| 197
| 160.439788
| 390.571466
| 8.290609
| 407.152684
| 373.990248
| 9.861184
| 391.453851
| 411.176219
| 371.731484
| 417.283909
| 376.219317
| 396.751613
| 386.457201
| 383.948481
| 380.787617
| 389.618065
| 392.126785
| 407.592665
| 401.597235
| 396.751613
| 391.905991
| 385.007139
| 376.219317
| 417.283909
| 1
| 0.006597
| 18,470,500
| 0
|
MSFT
| 2025-03-21T00:00:00
| 390.54303
| 391.022131
| 382.098511
| 382.517754
| 39,675,900
| 384.229614
| 389.72552
| 393.818323
| 407.724448
| 416.855074
| 417.122975
| 421.12906
| 387.175747
| 387.376704
| 387.952114
| 391.839507
| 393.720762
| 403.007261
| 408.212838
| 411.09578
| 411.235154
| 385.87904
| 387.26214
| 389.10441
| 398.908315
| 406.527328
| 411.082194
| 416.427788
| 388.267609
| 388.116339
| 386.382004
| 381.114998
| 380.059873
| 382.565499
| 390.260401
| 409.735014
| -6.230219
| -7.457124
| 25.707693
| 15.549429
| 21.916681
| 384.10484
| 397.380472
| 417.846012
| 428.617093
| 52.104562
| 376.219317
| 401.41306
| 56.854247
| 46.473877
| -9.235805
| -43.145753
| 3,581,377,700
| 0.091238
| 198
| 160.550687
| 389.72552
| 7.277759
| 404.281039
| 375.170002
| 9.595956
| 391.367107
| 410.559019
| 372.175194
| 408.619829
| 376.219317
| 392.419573
| 386.593593
| 382.115141
| 378.099178
| 390.609556
| 395.088008
| 400.973308
| 396.242833
| 392.419573
| 388.596312
| 383.153026
| 376.219317
| 408.619829
| 0
| 0.055906
| 39,675,900
| 0
|
MSFT
| 2025-03-24T00:00:00
| 392.35968
| 394.675436
| 389.095683
| 394.675436
| 21,004,500
| 385.519244
| 389.180521
| 393.238081
| 407.112962
| 416.362145
| 416.789989
| 421.026337
| 388.212534
| 388.2827
| 388.630201
| 391.886795
| 393.616064
| 402.589709
| 407.79565
| 410.724768
| 411.047339
| 387.357234
| 387.513012
| 388.992207
| 398.305775
| 405.882712
| 410.591832
| 416.141526
| 390.428046
| 389.876901
| 388.726223
| 382.373517
| 379.800951
| 381.736747
| 389.105559
| 408.82575
| -5.41712
| -7.049123
| 24.445754
| 17.809901
| 20.924349
| 385.716888
| 397.380472
| 417.337968
| 428.617093
| 53.310626
| 376.219317
| 401.41306
| 64.064967
| 53.42049
| 18.279171
| -35.935033
| 3,602,382,200
| 0.103185
| 199
| 160.609817
| 389.180521
| 6.586169
| 402.352858
| 376.008183
| 9.168884
| 391.461637
| 409.799405
| 373.123869
| 404.996484
| 376.219317
| 390.6079
| 387.88789
| 384.75365
| 378.96427
| 393.67727
| 396.81151
| 398.205073
| 394.003606
| 390.6079
| 387.212195
| 382.37763
| 376.219317
| 404.996484
| 0
| 0.097785
| 0
| 21,004,500
|
MSFT
| 2025-03-25T00:00:00
| 394.435883
| 395.633665
| 391.920511
| 393.198165
| 15,775,000
| 386.987549
| 389.043773
| 392.692672
| 406.654771
| 415.893976
| 416.493275
| 420.894597
| 389.457203
| 389.40146
| 389.523383
| 392.118531
| 393.679127
| 402.269951
| 407.444077
| 410.402216
| 410.88205
| 388.978441
| 388.013523
| 389.084345
| 397.808635
| 405.305706
| 410.149176
| 415.876944
| 393.146722
| 392.275095
| 391.180717
| 384.218373
| 379.828272
| 381.181412
| 388.095212
| 407.955558
| -4.552721
| -6.549842
| 23.110651
| 18.061218
| 20.266724
| 386.196002
| 397.380472
| 417.337968
| 428.617093
| 44.875856
| 376.219317
| 401.41306
| 72.305912
| 64.408375
| 32.33512
| -27.694088
| 3,618,157,200
| 0.150979
| 200
| 160.654603
| 389.043773
| 6.438267
| 401.920308
| 376.167238
| 8.502959
| 391.744899
| 408.750817
| 374.738981
| 404.996484
| 376.219317
| 390.6079
| 392.0436
| 389.411764
| 386.463847
| 394.991516
| 397.623353
| 398.205073
| 394.003606
| 390.6079
| 387.212195
| 382.37763
| 376.219317
| 404.996484
| 0
| 0.133103
| 15,775,000
| 0
|
MSFT
| 2025-03-26T00:00:00
| 389.255402
| 394.585613
| 387.857973
| 394.276183
| 16,108,400
| 387.656323
| 388.556668
| 391.735631
| 406.128035
| 415.274119
| 416.091468
| 420.734424
| 389.416843
| 389.374904
| 389.482155
| 391.858246
| 393.33884
| 401.759576
| 406.965428
| 409.983467
| 410.66686
| 389.390778
| 388.033678
| 388.81994
| 397.126306
| 404.60469
| 409.609812
| 415.562127
| 393.720453
| 393.076425
| 392.370615
| 386.013759
| 379.956246
| 380.75197
| 387.153757
| 407.105634
| -4.23686
| -6.087246
| 22.464013
| 17.017629
| 22.584831
| 387.224112
| 397.380472
| 417.337968
| 428.617093
| 44.059079
| 376.219317
| 395.633665
| 67.146651
| 67.839177
| 14.350242
| -32.853349
| 3,602,048,800
| 0.125168
| 199
| 160.699305
| 388.556668
| 5.99911
| 400.554889
| 376.558447
| 8.308316
| 391.507804
| 408.124435
| 374.891172
| 404.996484
| 376.219317
| 390.6079
| 393.996686
| 392.359708
| 390.283532
| 396.072861
| 397.70984
| 398.205073
| 394.003606
| 390.6079
| 387.212195
| 382.37763
| 376.219317
| 404.996484
| 1
| 0.062634
| 0
| 16,108,400
|
MSFT
| 2025-03-27T00:00:00
| 389.864258
| 391.52122
| 386.690092
| 389.415101
| 13,766,800
| 388.835159
| 388.459346
| 390.715503
| 405.643759
| 414.593311
| 415.689984
| 420.58062
| 389.506326
| 389.463878
| 389.54094
| 391.676975
| 393.071565
| 401.293093
| 406.515397
| 409.585067
| 410.459869
| 389.79222
| 388.158211
| 388.675988
| 396.488511
| 403.93601
| 409.090462
| 415.254961
| 392.788238
| 392.788136
| 392.749292
| 387.659698
| 380.204586
| 380.440083
| 386.277397
| 406.280819
| -3.892537
| -5.648304
| 22.026558
| 16.289736
| 22.652808
| 388.017658
| 397.380472
| 417.337968
| 428.617093
| 47.530301
| 376.219317
| 395.633665
| 70.282766
| 69.911776
| 9.228219
| -29.717234
| 3,615,815,600
| 0.179145
| 200
| 160.737597
| 388.459346
| 5.959198
| 400.377742
| 376.54095
| 7.844167
| 391.351276
| 407.03961
| 375.662941
| 401.41306
| 376.219317
| 388.816188
| 390.566329
| 386.547046
| 383.83869
| 393.274685
| 397.293969
| 395.467337
| 391.78905
| 388.816188
| 385.843327
| 381.610778
| 376.219317
| 401.41306
| 0
| 0.10207
| 13,766,800
| 0
|
MSFT
| 2025-03-28T00:00:00
| 378.105835
| 388.416922
| 376.239267
| 387.368828
| 21,632,000
| 387.860947
| 387.551512
| 389.541259
| 404.712331
| 413.743107
| 415.431191
| 420.348076
| 387.226228
| 387.398779
| 387.781693
| 390.443235
| 391.920355
| 400.383789
| 405.767777
| 408.961716
| 410.137938
| 387.841434
| 387.172162
| 387.706014
| 395.408593
| 402.975813
| 408.346221
| 414.832326
| 387.696762
| 388.918839
| 390.32561
| 388.094243
| 380.216791
| 380.017461
| 385.325268
| 405.435803
| -4.516403
| -5.421924
| 22.837867
| 14.416852
| 28.867178
| 385.936466
| 396.751613
| 417.711724
| 428.617093
| 48.738373
| 376.219317
| 395.633665
| 9.717134
| 49.04885
| -45.882399
| -90.282866
| 3,594,183,600
| 0.087082
| 199
| 160.794654
| 387.551512
| 6.08947
| 399.730453
| 375.372571
| 7.670202
| 390.089805
| 405.43021
| 374.749401
| 401.41306
| 376.219317
| 388.816188
| 389.358523
| 387.195827
| 384.527396
| 392.026954
| 394.18965
| 395.467337
| 391.78905
| 388.816188
| 385.843327
| 381.610778
| 376.219317
| 401.41306
| 1
| 0.035277
| 0
| 21,632,000
|
MSFT
| 2025-03-31T00:00:00
| 374.702118
| 376.379032
| 366.567028
| 371.857334
| 35,184,700
| 386.532385
| 386.897714
| 388.398956
| 403.747296
| 412.814978
| 415.098395
| 420.074648
| 384.721406
| 385.090295
| 385.769451
| 389.012224
| 390.595875
| 399.376665
| 404.950259
| 408.283308
| 409.785343
| 385.44892
| 385.94841
| 386.564541
| 394.231722
| 401.948419
| 407.539705
| 414.378137
| 380.606408
| 382.991932
| 385.990576
| 387.288652
| 379.943275
| 379.427349
| 384.276183
| 404.556997
| -5.22524
| -5.382587
| 24.39438
| 13.048588
| 34.082937
| 381.100347
| 387.593429
| 417.711724
| 428.617093
| 45.562973
| 366.567028
| 395.633665
| 27.987722
| 35.995874
| -99.74117
| -72.012278
| 3,558,998,900
| 0.165236
| 198
| 160.88594
| 386.897714
| 6.731927
| 400.361568
| 373.433861
| 7.846307
| 388.624311
| 404.316925
| 372.931697
| 401.41306
| 366.567028
| 383.990044
| 380.920675
| 373.424427
| 368.743019
| 385.602083
| 393.09833
| 393.189397
| 388.101876
| 383.990044
| 379.878212
| 374.024079
| 366.567028
| 401.41306
| 1
| -0.022007
| 35,184,700
| 0
|
MSFT
| 2025-04-01T00:00:00
| 381.489655
| 382.148449
| 372.546082
| 373.963463
| 19,689,500
| 386.399631
| 386.577304
| 387.771709
| 402.829352
| 412.01308
| 414.852464
| 419.793575
| 384.075056
| 384.435633
| 385.111021
| 388.328354
| 389.895396
| 398.675213
| 404.332875
| 407.75274
| 409.503794
| 384.53206
| 385.433357
| 386.033056
| 393.358873
| 401.124068
| 406.874185
| 413.994207
| 376.486088
| 378.713094
| 382.271312
| 386.081231
| 379.633762
| 378.813555
| 383.221261
| 403.672521
| -5.179593
| -5.341988
| 24.82915
| 16.735543
| 31.411244
| 381.100347
| 385.781756
| 415.595223
| 426.500591
| 49.11477
| 366.567028
| 395.633665
| 51.339363
| 29.681406
| -55.984345
| -48.660637
| 3,578,688,400
| 0.185621
| 199
| 160.938611
| 386.577304
| 6.833553
| 400.24441
| 372.910198
| 8.085155
| 387.94482
| 404.11513
| 371.77451
| 401.41306
| 366.567028
| 383.990044
| 372.549393
| 368.719753
| 362.737389
| 378.531757
| 382.361396
| 393.189397
| 388.101876
| 383.990044
| 379.878212
| 374.024079
| 366.567028
| 401.41306
| 0
| 0.029126
| 19,689,500
| 0
|
MSFT
| 2025-04-02T00:00:00
| 381.439758
| 384.374343
| 375.929854
| 377.277386
| 16,092,600
| 385.832672
| 385.635036
| 387.069399
| 401.92097
| 411.135338
| 414.576208
| 419.509673
| 383.547996
| 383.890929
| 384.546211
| 387.702118
| 389.244963
| 397.999313
| 403.730425
| 407.231691
| 409.22455
| 383.630265
| 384.944067
| 385.545983
| 392.520065
| 400.319507
| 406.212548
| 413.612577
| 375.77607
| 377.046223
| 379.843799
| 384.754176
| 379.311603
| 378.182678
| 382.165183
| 402.781885
| -5.088784
| -5.291347
| 24.868857
| 17.400611
| 29.240474
| 381.100347
| 385.781756
| 414.287621
| 425.192989
| 52.979693
| 366.567028
| 395.633665
| 51.167701
| 43.498262
| -36.533358
| -48.832299
| 3,562,595,800
| 0.152876
| 198
| 160.981631
| 385.635036
| 6.104287
| 397.84361
| 373.426461
| 8.12722
| 387.32529
| 403.579731
| 371.07085
| 401.41306
| 366.567028
| 383.990044
| 378.728062
| 375.307675
| 369.125695
| 384.910042
| 388.330429
| 393.189397
| 388.101876
| 383.990044
| 379.878212
| 374.024079
| 366.567028
| 401.41306
| 1
| -0.027302
| 16,092,600
| 0
|
MSFT
| 2025-04-03T00:00:00
| 372.42627
| 376.788287
| 368.67318
| 374.103214
| 30,198,000
| 384.462189
| 384.448213
| 386.294022
| 400.479673
| 410.129845
| 414.123125
| 419.175791
| 381.323651
| 381.806445
| 382.681605
| 386.313405
| 387.951217
| 396.996449
| 402.906631
| 406.542475
| 408.858398
| 381.192737
| 383.686089
| 384.419589
| 391.36341
| 399.300847
| 405.377895
| 413.144085
| 374.924929
| 375.123662
| 376.9187
| 382.807337
| 378.754937
| 377.390964
| 381.021092
| 401.848103
| -5.67867
| -5.368812
| 25.548415
| 15.640773
| 32.031914
| 381.100347
| 385.781756
| 413.064858
| 423.970226
| 36.153454
| 366.567028
| 395.633665
| 20.157961
| 40.888342
| -86.46117
| -79.842039
| 3,532,397,800
| 0.151271
| 197
| 161.059016
| 384.448213
| 6.255324
| 396.958862
| 371.937565
| 8.222046
| 385.906336
| 402.350428
| 369.462244
| 395.633665
| 366.567028
| 381.100347
| 380.581318
| 376.788294
| 372.13683
| 385.232783
| 389.025807
| 388.773939
| 384.53021
| 381.100347
| 377.670484
| 372.787289
| 366.567028
| 395.633665
| 1
| -0.075411
| 0
| 30,198,000
|
MSFT
| 2025-04-04T00:00:00
| 359.180603
| 373.903574
| 358.821277
| 363.46275
| 49,209,900
| 381.325946
| 382.77778
| 384.810746
| 398.763303
| 408.97816
| 413.485391
| 418.746901
| 376.895041
| 377.692656
| 379.066066
| 383.846786
| 385.738093
| 395.513474
| 401.755946
| 405.604616
| 408.364091
| 376.596085
| 381.27965
| 382.333941
| 389.743839
| 397.960078
| 404.289925
| 412.547118
| 369.423987
| 370.163888
| 371.549897
| 379.564781
| 377.66335
| 376.253234
| 379.672204
| 400.823663
| -7.132751
| -5.7216
| 26.881921
| 13.857671
| 35.826981
| 377.227471
| 380.117169
| 412.026781
| 422.932149
| 29.062688
| 358.821277
| 395.633665
| 0.9761
| 24.100587
| -136.247861
| -99.0239
| 3,483,187,900
| 0.015594
| 196
| 161.177103
| 382.77778
| 8.142872
| 399.063525
| 366.492036
| 8.790289
| 383.361028
| 400.941605
| 365.780451
| 395.633665
| 358.821277
| 377.227471
| 372.629246
| 368.470204
| 364.514139
| 376.585311
| 380.744353
| 386.945942
| 381.571333
| 377.227471
| 372.88361
| 366.699128
| 358.821277
| 395.633665
| 1
| -0.116167
| 0
| 49,209,900
|
MSFT
| 2025-04-07T00:00:00
| 357.204224
| 370.32016
| 344.158197
| 350.237034
| 50,425,000
| 377.8104
| 381.664822
| 383.587792
| 397.060202
| 407.742745
| 412.856625
| 418.318203
| 372.956878
| 373.967486
| 375.702706
| 381.424735
| 383.54318
| 394.011151
| 400.583532
| 404.646192
| 407.855038
| 372.210317
| 378.844073
| 380.210362
| 388.114071
| 396.597606
| 403.175446
| 411.934753
| 361.471025
| 363.680947
| 365.196361
| 375.335765
| 376.117041
| 374.823812
| 378.143064
| 399.710181
| -8.348364
| -6.246953
| 28.891974
| 11.424639
| 39.377127
| 369.371905
| 372.785629
| 409.231906
| 420.137274
| 30.477798
| 344.158197
| 395.633665
| 25.344163
| 15.492741
| -172.686624
| -74.655837
| 3,432,762,900
| 0.038231
| 195
| 161.296754
| 381.664822
| 9.942119
| 401.549061
| 361.780583
| 10.117137
| 380.869904
| 401.104178
| 360.635629
| 395.633665
| 344.158197
| 369.895931
| 363.968485
| 354.033396
| 348.886188
| 369.115692
| 379.050782
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.150433
| 50,425,000
| 0
|
MSFT
| 2025-04-08T00:00:00
| 353.910278
| 372.965293
| 349.608179
| 367.585186
| 35,868,900
| 373.75784
| 380.372694
| 382.228289
| 395.480494
| 406.425289
| 412.239956
| 417.87621
| 369.147558
| 370.320721
| 372.350024
| 378.923421
| 381.263726
| 392.438567
| 399.355289
| 403.641521
| 407.318274
| 367.86484
| 376.200783
| 377.927477
| 386.421917
| 395.180962
| 402.008192
| 411.293879
| 353.736111
| 356.85366
| 359.094538
| 370.282914
| 374.157929
| 373.124122
| 376.446587
| 398.503001
| -9.468394
| -6.891241
| 30.356879
| 11.410211
| 33.690008
| 367.839708
| 372.785629
| 409.027273
| 419.499325
| 24.304689
| 344.158197
| 395.633665
| 18.945105
| 15.088456
| -151.390388
| -81.054895
| 3,396,894,000
| 0.006502
| 194
| 161.380347
| 380.372694
| 11.723427
| 403.819549
| 356.92584
| 11.346308
| 378.30232
| 400.994937
| 355.609704
| 395.633665
| 344.158197
| 369.895931
| 357.227527
| 344.134894
| 331.065564
| 370.296857
| 383.38949
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.178978
| 0
| 35,868,900
|
MSFT
| 2025-04-09T00:00:00
| 389.774414
| 392.509414
| 352.452947
| 352.892144
| 50,199,700
| 373.809741
| 380.733032
| 381.80786
| 394.366237
| 405.81275
| 411.93202
| 417.593293
| 373.272929
| 373.857756
| 375.0307
| 379.909875
| 381.918394
| 392.334091
| 399.103161
| 403.366925
| 407.143708
| 370.776945
| 377.096185
| 378.507948
| 386.198149
| 394.742781
| 401.563329
| 411.014259
| 360.001972
| 360.389001
| 360.759089
| 367.755207
| 372.922508
| 371.872071
| 375.015668
| 397.354261
| -7.377052
| -6.988403
| 29.327314
| 19.281624
| 26.595857
| 368.333805
| 372.785629
| 406.452003
| 416.924054
| 51.831043
| 344.158197
| 395.633665
| 88.617391
| 44.30222
| -15.961545
| -11.382609
| 3,447,093,700
| 0.070084
| 195
| 161.518987
| 380.733032
| 11.903811
| 404.540655
| 356.925409
| 13.60074
| 379.394901
| 406.596382
| 352.19342
| 395.633665
| 344.158197
| 369.895931
| 358.827917
| 344.69054
| 335.470802
| 368.047655
| 382.185031
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 0
| -0.102489
| 50,199,700
| 0
|
MSFT
| 2025-04-10T00:00:00
| 380.651184
| 383.196499
| 367.125996
| 381.359874
| 38,024,400
| 372.888434
| 380.861797
| 381.187399
| 393.166543
| 405.08335
| 411.511278
| 417.275229
| 374.74858
| 375.092925
| 375.89539
| 379.977267
| 381.820917
| 391.875938
| 398.617582
| 402.917108
| 406.880101
| 372.020844
| 377.08839
| 378.418973
| 385.660304
| 394.080634
| 400.943907
| 410.646676
| 370.883587
| 367.954222
| 365.231042
| 366.773611
| 372.065619
| 370.869649
| 373.752879
| 396.226345
| -6.382246
| -6.867171
| 28.37129
| 17.090334
| 23.573331
| 368.333805
| 372.785629
| 406.137573
| 416.924054
| 45.25337
| 344.158197
| 395.633665
| 70.893939
| 59.485478
| -26.332803
| -29.106061
| 3,409,069,300
| 0.139514
| 194
| 161.619697
| 380.861797
| 11.887474
| 404.636744
| 357.086849
| 14.581083
| 379.514547
| 408.676713
| 350.352381
| 395.633665
| 344.158197
| 369.895931
| 378.245592
| 363.98177
| 338.189125
| 404.038236
| 418.302058
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.136579
| 0
| 38,024,400
|
MSFT
| 2025-04-11T00:00:00
| 387.73819
| 389.335233
| 378.195711
| 379.942504
| 23,839,200
| 373.851669
| 380.856308
| 380.993356
| 392.653295
| 404.454154
| 411.144604
| 416.976326
| 377.346502
| 377.392064
| 377.717359
| 380.682805
| 382.276091
| 391.713673
| 398.331282
| 402.616535
| 406.689634
| 374.720799
| 377.743285
| 378.92288
| 385.447428
| 393.624183
| 400.473153
| 410.352775
| 383.163827
| 378.151859
| 371.949805
| 367.703643
| 371.782817
| 370.222686
| 372.743906
| 395.150132
| -4.964762
| -6.48669
| 26.858907
| 19.2489
| 22.234874
| 368.333805
| 369.895931
| 403.597988
| 415.609098
| 47.889132
| 344.158197
| 395.633665
| 84.661673
| 81.391001
| 40.981731
| -15.338327
| 3,432,908,500
| 0.144413
| 195
| 161.68483
| 380.856308
| 11.884103
| 404.624514
| 357.088102
| 14.97821
| 380.297751
| 410.25417
| 350.341332
| 395.633665
| 344.158197
| 369.895931
| 376.991226
| 370.785954
| 360.920723
| 386.856457
| 393.061729
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 0
| -0.065042
| 23,839,200
| 0
|
MSFT
| 2025-04-14T00:00:00
| 387.099335
| 393.926797
| 383.505926
| 392.499425
| 19,251,200
| 375.091391
| 380.811888
| 381.298794
| 392.125875
| 403.834371
| 410.88975
| 416.668224
| 379.297069
| 379.157022
| 379.16074
| 381.266126
| 382.64711
| 391.532719
| 398.035705
| 402.309264
| 406.494706
| 377.129466
| 378.337859
| 379.392571
| 385.229625
| 393.167477
| 399.997009
| 410.055491
| 390.857816
| 386.181464
| 378.428064
| 369.9032
| 372.009795
| 369.900762
| 371.961382
| 394.124192
| -3.848582
| -5.959068
| 25.015994
| 20.591403
| 21.031828
| 369.042497
| 369.895931
| 396.710144
| 413.482283
| 46.604444
| 344.158197
| 394.585613
| 85.154349
| 80.236654
| 66.240219
| -14.845651
| 3,413,657,300
| 0.13946
| 194
| 161.737253
| 380.811888
| 11.857676
| 404.527239
| 357.096537
| 15.457332
| 380.945521
| 411.860185
| 350.030856
| 395.633665
| 344.158197
| 369.895931
| 385.089711
| 380.844189
| 373.950188
| 391.983712
| 396.229234
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.103554
| 0
| 19,251,200
|
MSFT
| 2025-04-15T00:00:00
| 385.023163
| 391.171878
| 383.456033
| 387.798067
| 17,199,900
| 375.444742
| 380.922186
| 381.509607
| 391.639413
| 403.132714
| 410.606579
| 416.346318
| 380.442287
| 380.223593
| 380.062651
| 381.607675
| 382.829883
| 391.277442
| 397.693269
| 401.966965
| 406.281059
| 378.935242
| 378.738932
| 379.679061
| 384.951087
| 392.672445
| 399.484799
| 409.740615
| 392.608014
| 390.875344
| 384.151376
| 372.661049
| 372.589662
| 369.851824
| 371.360909
| 393.141579
| -3.095844
| -5.386423
| 23.309451
| 19.739767
| 20.18872
| 369.042497
| 369.895931
| 394.283198
| 411.595756
| 47.983252
| 344.158197
| 393.926797
| 82.109937
| 83.97532
| 52.623744
| -17.890063
| 3,396,457,400
| 0.129566
| 193
| 161.783637
| 380.922186
| 11.887533
| 404.697251
| 357.147121
| 15.527918
| 381.333868
| 412.389704
| 350.278031
| 395.633665
| 344.158197
| 369.895931
| 388.177352
| 382.427908
| 377.756481
| 392.848779
| 398.598223
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.135963
| 0
| 17,199,900
|
MSFT
| 2025-04-16T00:00:00
| 370.929016
| 380.910691
| 367.325646
| 379.972442
| 21,967,800
| 374.393668
| 380.11317
| 381.044061
| 390.842181
| 402.25934
| 410.162284
| 415.983216
| 378.539633
| 378.53367
| 378.657476
| 380.636888
| 381.914432
| 390.479464
| 396.988947
| 401.352352
| 405.929297
| 378.114201
| 377.787202
| 378.865169
| 384.138915
| 391.82498
| 398.699105
| 409.288702
| 387.025221
| 387.864263
| 385.599897
| 374.274463
| 372.98409
| 369.793291
| 370.779339
| 392.147116
| -3.595131
| -5.028165
| 23.060348
| 17.910071
| 26.765709
| 369.042497
| 369.895931
| 393.994186
| 411.441032
| 42.004549
| 344.158197
| 393.926797
| 53.790581
| 73.684956
| -56.203186
| -46.209419
| 3,374,489,600
| 0.098324
| 192
| 161.839113
| 380.11317
| 11.994401
| 404.101972
| 356.124368
| 16.446946
| 380.342929
| 413.236822
| 347.449037
| 395.633665
| 344.158197
| 369.895931
| 386.550358
| 381.928837
| 378.834512
| 389.644683
| 394.266204
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.162993
| 0
| 21,967,800
|
MSFT
| 2025-04-17T00:00:00
| 367.106049
| 373.634073
| 366.217695
| 373.06511
| 21,120,200
| 373.861646
| 379.161917
| 380.605267
| 389.950159
| 401.435673
| 409.702626
| 415.552472
| 376.252916
| 376.455921
| 376.880334
| 379.406811
| 380.775326
| 389.56286
| 396.202555
| 400.674208
| 405.542996
| 376.78918
| 376.548428
| 377.793014
| 383.208086
| 390.899893
| 397.846506
| 408.802362
| 377.48244
| 380.653449
| 383.102647
| 374.739815
| 373.029264
| 369.63091
| 370.182465
| 391.131248
| -4.250307
| -4.872593
| 22.908043
| 17.190952
| 26.290857
| 369.042497
| 369.895931
| 393.09833
| 411.441032
| 45.021691
| 344.158197
| 393.926797
| 46.109096
| 60.669872
| -80.235135
| -53.890904
| 3,353,369,400
| 0.074406
| 191
| 161.891447
| 379.161917
| 12.243837
| 403.649592
| 354.674242
| 16.003474
| 379.082274
| 411.089222
| 347.075327
| 395.633665
| 344.158197
| 369.895931
| 373.055118
| 365.199544
| 359.470073
| 378.78459
| 386.640163
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.185289
| 0
| 21,120,200
|
MSFT
| 2025-04-21T00:00:00
| 358.461914
| 363.812108
| 355.018254
| 362.155146
| 20,807,300
| 373.789777
| 377.557861
| 379.429825
| 388.834849
| 400.57246
| 409.174358
| 415.065854
| 372.694716
| 373.184283
| 374.046731
| 377.50273
| 379.058909
| 388.343215
| 395.20938
| 399.838321
| 405.074528
| 373.989228
| 374.576999
| 376.089679
| 381.973253
| 389.769005
| 396.831838
| 408.234296
| 366.132386
| 370.538138
| 376.467162
| 373.690653
| 372.426303
| 369.190005
| 369.480668
| 390.06311
| -5.404745
| -4.979024
| 23.50404
| 16.059161
| 30.659762
| 371.767488
| 369.895931
| 393.09833
| 411.441032
| 42.982827
| 344.158197
| 393.926797
| 28.740445
| 42.880041
| -135.374743
| -71.259555
| 3,332,562,100
| 0.002718
| 190
| 161.940808
| 377.557861
| 12.764713
| 403.087287
| 352.028435
| 16.042687
| 377.11843
| 409.203805
| 345.033056
| 395.633665
| 344.158197
| 369.895931
| 368.985939
| 364.337805
| 361.569562
| 371.754182
| 376.402316
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 1
| -0.203425
| 0
| 20,807,300
|
MSFT
| 2025-04-22T00:00:00
| 366.147827
| 367.096068
| 359.200559
| 362.714128
| 19,485,000
| 374.684137
| 376.247269
| 378.556229
| 387.994191
| 399.855955
| 408.681807
| 414.610272
| 371.385338
| 371.904928
| 372.831515
| 376.470466
| 378.065749
| 387.472808
| 394.444603
| 399.171182
| 404.687197
| 372.599783
| 373.49033
| 375.067987
| 381.083566
| 388.863093
| 395.979828
| 407.74755
| 359.607409
| 363.482036
| 370.449047
| 372.311311
| 371.556763
| 368.601806
| 368.757226
| 388.978116
| -5.634505
| -5.11012
| 23.686239
| 17.118426
| 29.181888
| 373.189872
| 369.895931
| 393.09833
| 411.441032
| 43.422071
| 344.158197
| 393.926797
| 44.183743
| 39.677761
| -83.593771
| -55.816257
| 3,352,047,100
| 0.023693
| 191
| 161.988816
| 376.247269
| 12.508023
| 401.263314
| 351.231223
| 15.973529
| 376.073611
| 408.020669
| 344.126553
| 395.633665
| 344.158197
| 369.895931
| 359.097425
| 354.382743
| 350.303572
| 363.176596
| 367.891279
| 383.485455
| 375.970036
| 369.895931
| 363.821826
| 355.173947
| 344.158197
| 395.633665
| 0
| -0.117915
| 19,485,000
| 0
|
MSFT
| 2025-04-23T00:00:00
| 373.703949
| 379.692954
| 372.336434
| 375.370872
| 20,545,500
| 376.663504
| 375.210672
| 378.191699
| 387.255446
| 399.278983
| 408.246986
| 414.158779
| 371.84906
| 372.232022
| 372.965735
| 376.218964
| 377.730226
| 386.932852
| 393.898796
| 398.66688
| 404.378906
| 372.421567
| 373.248109
| 374.694735
| 380.523164
| 388.174883
| 395.287197
| 407.340522
| 360.681113
| 361.861139
| 367.191706
| 371.481422
| 370.716598
| 368.049333
| 368.080759
| 387.910711
| -5.147539
| -5.117604
| 22.589666
| 22.832534
| 26.984388
| 374.472526
| 369.895931
| 393.09833
| 411.441032
| 46.883792
| 344.158197
| 393.926797
| 59.366251
| 44.096813
| 1.431862
| -40.633749
| 3,372,592,600
| -0.010745
| 192
| 162.041286
| 375.210672
| 11.757896
| 398.726464
| 351.69488
| 16.33786
| 375.847929
| 408.52365
| 343.172208
| 394.585613
| 344.158197
| 369.371905
| 364.148151
| 361.200235
| 356.252642
| 369.095744
| 372.04366
| 382.684743
| 375.32234
| 369.371905
| 363.42147
| 354.949664
| 344.158197
| 394.585613
| 0
| -0.044214
| 0
| 20,545,500
|
MSFT
| 2025-04-24T00:00:00
| 386.590271
| 387.738188
| 374.502477
| 375.011552
| 22,232,300
| 376.34509
| 375.077415
| 378.170936
| 386.789968
| 398.810472
| 407.84938
| 413.778268
| 374.797302
| 374.842613
| 375.061818
| 377.16181
| 378.411768
| 386.919418
| 393.706466
| 398.42774
| 404.201905
| 374.226434
| 374.33188
| 375.340779
| 380.497079
| 387.840969
| 394.858351
| 407.066208
| 369.752718
| 367.774819
| 368.798067
| 372.177746
| 370.332119
| 367.770791
| 367.565079
| 386.913889
| -3.679382
| -4.829959
| 21.06305
| 25.506161
| 24.892783
| 374.472526
| 369.895931
| 393.09833
| 411.441032
| 55.533029
| 344.158197
| 393.926797
| 85.258726
| 62.93624
| 58.156524
| -14.741274
| 3,394,824,900
| 0.040208
| 193
| 162.10149
| 375.077415
| 11.604445
| 398.286306
| 351.868525
| 16.428408
| 376.871009
| 409.727824
| 344.014194
| 393.926797
| 344.158197
| 369.042497
| 375.244446
| 370.795937
| 367.887925
| 378.152457
| 382.600966
| 382.181407
| 374.915192
| 369.042497
| 363.169802
| 354.808677
| 344.158197
| 393.926797
| 0
| 0.019021
| 22,232,300
| 0
|
MSFT
| 2025-04-25T00:00:00
| 391.131958
| 391.441388
| 383.895243
| 386.290839
| 18,973,200
| 377.393167
| 375.1408
| 378.37097
| 386.463139
| 398.342746
| 407.547
| 413.45371
| 378.064234
| 377.804312
| 377.534147
| 378.431824
| 379.390244
| 387.084615
| 393.638716
| 398.283269
| 404.071856
| 376.914955
| 375.860884
| 376.33778
| 380.667353
| 387.638903
| 394.527313
| 406.840872
| 382.00774
| 377.525445
| 373.817354
| 374.217799
| 370.523968
| 367.832668
| 367.256908
| 386.001323
| -2.124887
| -4.288945
| 19.940936
| 26.518535
| 23.823499
| 374.472526
| 369.895931
| 391.264196
| 411.441032
| 63.392188
| 344.158197
| 393.926797
| 94.384333
| 79.66977
| 93.341724
| -5.615667
| 3,413,798,100
| 0.063552
| 194
| 162.153881
| 375.1408
| 11.692591
| 398.525983
| 351.755618
| 15.890111
| 378.229195
| 410.009417
| 346.448973
| 393.926797
| 344.158197
| 369.042497
| 382.943645
| 378.149103
| 369.707934
| 391.384814
| 396.179356
| 382.181407
| 374.915192
| 369.042497
| 363.169802
| 354.808677
| 344.158197
| 393.926797
| 0
| 0.072993
| 18,973,200
| 0
|
MSFT
| 2025-04-28T00:00:00
| 390.443207
| 392.020298
| 385.931501
| 391.241729
| 16,579,400
| 377.663669
| 375.757669
| 378.366978
| 386.09265
| 397.938624
| 407.23305
| 413.092414
| 380.540028
| 380.102293
| 379.520156
| 379.523768
| 380.240472
| 387.216325
| 393.554624
| 398.12802
| 403.936247
| 379.28769
| 377.318256
| 377.266414
| 380.823434
| 387.43102
| 394.188624
| 406.611912
| 391.616837
| 386.974149
| 380.198822
| 376.881162
| 371.226785
| 368.197336
| 367.13197
| 385.160578
| -0.937705
| -3.618697
| 18.946297
| 25.90644
| 22.966261
| 373.519276
| 369.895931
| 390.742656
| 411.441032
| 64.083911
| 349.608179
| 393.926797
| 92.139669
| 90.594243
| 91.190532
| -7.860331
| 3,397,218,700
| 0.106179
| 193
| 162.199505
| 375.757669
| 12.172832
| 400.103333
| 351.412005
| 14.456313
| 379.392434
| 408.305061
| 350.479807
| 393.926797
| 344.158197
| 369.042497
| 388.822863
| 386.204338
| 381.276719
| 393.750483
| 396.369007
| 382.181407
| 374.915192
| 369.042497
| 363.169802
| 354.808677
| 344.158197
| 393.926797
| 1
| 0.018773
| 0
| 16,579,400
|
MSFT
| 2025-04-29T00:00:00
| 393.317932
| 394.375987
| 389.664635
| 390.582932
| 14,974,000
| 378.285529
| 376.68846
| 378.405308
| 385.821694
| 397.543744
| 406.872936
| 412.802802
| 383.095609
| 382.505136
| 381.642891
| 380.777783
| 381.246431
| 387.455604
| 393.548395
| 398.032771
| 403.830592
| 382.133919
| 378.990662
| 378.416487
| 381.106779
| 387.309423
| 393.913077
| 406.415151
| 397.232045
| 393.905977
| 386.746564
| 379.991261
| 372.42959
| 368.89766
| 367.214047
| 384.393072
| 0.232432
| -2.848471
| 18.222508
| 26.607846
| 22.297679
| 374.697121
| 369.895931
| 390.742656
| 411.441032
| 66.757211
| 352.452947
| 394.375987
| 97.476197
| 94.666733
| 102.622422
| -2.523803
| 3,412,192,700
| 0.081944
| 194
| 162.241214
| 376.68846
| 12.784242
| 402.256944
| 351.119976
| 13.124473
| 380.718672
| 406.967618
| 354.469725
| 394.375987
| 344.158197
| 369.267092
| 389.465002
| 386.909706
| 383.376204
| 392.998503
| 395.553799
| 382.524589
| 375.192791
| 369.267092
| 363.341393
| 354.904804
| 344.158197
| 394.375987
| 0
| 0.072321
| 14,974,000
| 0
|
MSFT
| 2025-04-30T00:00:00
| 394.535706
| 395.933134
| 383.735526
| 389.584773
| 36,461,100
| 379.236783
| 377.340762
| 378.409301
| 385.550986
| 397.239614
| 406.522807
| 412.524985
| 385.383628
| 384.692513
| 383.626401
| 382.028503
| 382.268682
| 387.733255
| 393.574377
| 397.963522
| 403.738106
| 385.088497
| 380.6904
| 379.657287
| 381.448505
| 387.230264
| 393.668776
| 406.233388
| 399.178066
| 397.880014
| 392.697235
| 383.251036
| 374.047783
| 369.89663
| 367.504112
| 383.692382
| 1.243701
| -2.030037
| 16.970197
| 24.61031
| 24.272939
| 375.475694
| 370.045665
| 391.54868
| 411.441032
| 52.870399
| 355.018254
| 395.933134
| 96.584547
| 95.400138
| 89.009207
| -3.415453
| 3,448,653,800
| 0.099875
| 195
| 162.343247
| 377.340762
| 13.361892
| 404.064546
| 350.616979
| 11.134555
| 382.03458
| 404.303689
| 359.76547
| 395.933134
| 344.158197
| 370.045665
| 392.452852
| 390.529716
| 387.7415
| 395.241068
| 397.164203
| 383.714249
| 376.155108
| 370.045665
| 363.936223
| 355.238033
| 344.158197
| 395.933134
| 0
| 0.117744
| 36,461,100
| 0
|
MSFT
| 2025-05-01T00:00:00
| 424.620453
| 436.189211
| 424.121369
| 430.319981
| 58,938,100
| 384.605927
| 379.499797
| 379.823903
| 385.779767
| 397.359991
| 406.411565
| 412.395557
| 393.230993
| 391.952138
| 389.933178
| 385.900498
| 385.526511
| 389.179811
| 394.391379
| 398.491382
| 403.945891
| 393.340073
| 385.193227
| 383.211991
| 382.980641
| 387.950813
| 394.027145
| 406.353741
| 408.104674
| 406.401761
| 402.543743
| 388.75847
| 376.786723
| 371.652104
| 368.307779
| 383.176051
| 4.421756
| -0.739678
| 18.312095
| 40.195373
| 19.021376
| 395.603733
| 390.173704
| 391.788237
| 411.441032
| 71.159555
| 355.018254
| 436.189211
| 85.747664
| 93.269469
| 247.885331
| -14.252336
| 3,507,591,900
| -0.008005
| 196
| 162.529334
| 379.499797
| 17.041129
| 413.582055
| 345.417539
| 12.492061
| 386.090377
| 411.074499
| 361.106255
| 436.189211
| 344.158197
| 390.173704
| 391.401455
| 386.869776
| 379.203847
| 399.067385
| 403.599063
| 414.469891
| 401.033363
| 390.173704
| 379.314044
| 363.852834
| 344.158197
| 436.189211
| 0
| 0.155991
| 0
| 58,938,100
|
MSFT
| 2025-05-02T00:00:00
| 434.482361
| 438.634741
| 429.202046
| 430.948839
| 30,757,400
| 391.343558
| 382.602602
| 381.608627
| 386.162065
| 397.632048
| 406.34714
| 412.33747
| 401.481267
| 399.684906
| 396.786899
| 390.317031
| 389.292346
| 390.956382
| 395.446405
| 399.204075
| 404.249736
| 402.408516
| 390.429662
| 387.416488
| 384.890546
| 388.927717
| 394.583002
| 406.57351
| 422.440872
| 418.774479
| 414.977502
| 396.549828
| 380.636474
| 374.159535
| 369.662067
| 382.869509
| 7.647999
| 0.937857
| 19.661755
| 38.541958
| 17.638652
| 398.91765
| 391.396469
| 392.302292
| 411.441032
| 71.909778
| 355.018254
| 438.634741
| 95.034017
| 92.455409
| 226.917868
| -4.965983
| 3,538,349,300
| 0.002131
| 197
| 162.629991
| 382.602602
| 20.898377
| 424.399356
| 340.805847
| 12.697401
| 390.699138
| 416.093941
| 365.304335
| 438.634741
| 344.158197
| 391.396469
| 428.310344
| 420.431478
| 416.242503
| 432.499319
| 440.378186
| 416.338277
| 402.544701
| 391.396469
| 380.248237
| 364.376177
| 344.158197
| 438.634741
| 0
| 0.187912
| 30,757,400
| 0
|
MSFT
| 2025-05-05T00:00:00
| 435.370728
| 438.694612
| 431.31814
| 432.076757
| 20,136,100
| 399.034439
| 386.412108
| 383.899222
| 386.72024
| 397.774628
| 406.282136
| 412.313596
| 408.259159
| 406.173237
| 402.722872
| 394.412822
| 392.836836
| 392.698121
| 396.497045
| 399.920246
| 404.559398
| 410.413456
| 395.455198
| 391.552034
| 386.820298
| 389.92084
| 395.157727
| 406.802697
| 436.481242
| 431.311048
| 426.995405
| 405.803256
| 385.318841
| 377.25306
| 371.493071
| 382.761869
| 10.159393
| 2.782165
| 20.917679
| 37.048785
| 16.940604
| 405.515523
| 391.426404
| 392.699065
| 411.441032
| 72.572814
| 355.018254
| 438.694612
| 96.02769
| 92.26979
| 196.178226
| -3.97231
| 3,558,485,400
| 0.089828
| 198
| 162.696064
| 386.412108
| 23.219479
| 432.851065
| 339.973151
| 12.479944
| 394.953575
| 419.913464
| 369.993686
| 438.694612
| 344.158197
| 391.426404
| 434.106383
| 429.578024
| 424.673687
| 439.010719
| 443.539078
| 416.384018
| 402.581701
| 391.426404
| 380.271107
| 364.38899
| 344.158197
| 438.694612
| 0
| 0.214266
| 20,136,100
| 0
|
MSFT
| 2025-05-06T00:00:00
| 432.515961
| 436.927874
| 430.379898
| 431.408009
| 15,104,200
| 405.671252
| 390.177695
| 386.211776
| 387.305366
| 397.902123
| 406.164178
| 412.291079
| 413.110519
| 410.962823
| 407.306424
| 397.876744
| 395.889077
| 394.259605
| 397.444911
| 400.565706
| 404.837572
| 416.501005
| 399.846041
| 395.291783
| 388.616208
| 390.835086
| 395.677209
| 407.003716
| 444.116815
| 439.599295
| 435.763869
| 415.282408
| 390.489987
| 380.721862
| 373.675987
| 382.827152
| 11.783502
| 4.582432
| 21.986442
| 35.698239
| 16.845393
| 406.598544
| 391.426404
| 391.344039
| 411.441032
| 72.048175
| 355.018254
| 438.694612
| 92.616013
| 94.55924
| 164.25569
| -7.383987
| 3,543,381,200
| 0.086111
| 197
| 162.745086
| 390.177695
| 24.3144
| 438.806496
| 341.548894
| 12.396525
| 398.530945
| 423.323995
| 373.737894
| 438.694612
| 349.608179
| 394.151395
| 435.127826
| 431.561041
| 427.751354
| 438.937513
| 442.504299
| 417.670214
| 404.663594
| 394.151395
| 383.639196
| 368.672675
| 349.608179
| 438.694612
| 1
| 0.135726
| 15,104,200
| 0
|
MSFT
| 2025-05-07T00:00:00
| 432.555908
| 437.317156
| 430.319992
| 433.045001
| 23,295,300
| 411.556448
| 394.109976
| 388.254426
| 388.013068
| 397.971044
| 406.073416
| 412.284938
| 416.999597
| 414.888839
| 411.19096
| 401.029395
| 398.709602
| 395.761421
| 398.368885
| 401.199175
| 405.113377
| 421.389125
| 403.882061
| 398.856717
| 390.390739
| 391.747028
| 396.199817
| 407.205356
| 444.660524
| 443.207945
| 441.335633
| 424.151292
| 395.929998
| 384.444736
| 376.129751
| 383.051372
| 12.924854
| 6.250917
| 22.999119
| 34.484971
| 16.167175
| 411.215069
| 391.426404
| 384.346888
| 406.614888
| 82.903428
| 355.018254
| 438.694612
| 92.663754
| 93.769152
| 143.285343
| -7.336246
| 3,566,676,500
| 0.116178
| 198
| 162.820668
| 394.109976
| 24.499132
| 443.108241
| 345.111712
| 11.632214
| 401.771418
| 425.035846
| 378.506989
| 438.694612
| 352.452947
| 395.57378
| 433.274578
| 429.621281
| 426.726601
| 436.169257
| 439.822554
| 418.341579
| 405.750296
| 395.57378
| 385.397263
| 370.908664
| 352.452947
| 438.694612
| 0
| 0.167897
| 0
| 23,295,300
|
MSFT
| 2025-05-08T00:00:00
| 437.367065
| 442.856987
| 434.861655
| 437.127485
| 23,491,300
| 416.634128
| 396.489609
| 390.491519
| 388.780459
| 398.111153
| 405.974383
| 412.273924
| 421.073091
| 418.975789
| 415.218053
| 404.33282
| 401.683253
| 397.393015
| 399.395152
| 401.915371
| 405.434309
| 426.081964
| 408.001784
| 402.634612
| 392.32619
| 392.783765
| 396.819493
| 407.454929
| 442.845526
| 443.653806
| 445.070643
| 431.956403
| 401.574618
| 388.403823
| 378.832419
| 383.435327
| 14.05558
| 7.811849
| 24.228868
| 35.642645
| 15.197123
| 413.296256
| 393.507592
| 383.441051
| 406.614888
| 87.121591
| 355.018254
| 442.856987
| 93.749999
| 93.009922
| 135.745699
| -6.250001
| 3,590,167,800
| 0.014745
| 199
| 162.898203
| 396.489609
| 26.300958
| 449.091525
| 343.887692
| 11.838264
| 405.161479
| 428.838008
| 381.484951
| 442.856987
| 355.018254
| 398.937621
| 433.397686
| 429.478215
| 426.400521
| 436.475379
| 440.39485
| 422.127046
| 409.302591
| 398.937621
| 388.57265
| 373.815743
| 355.018254
| 442.856987
| 0
| 0.194563
| 23,491,300
| 0
|
MSFT
| 2025-05-09T00:00:00
| 437.926056
| 439.932352
| 435.081272
| 439.193718
| 15,324,200
| 421.313538
| 399.353352
| 393.11151
| 389.702766
| 398.023619
| 405.875262
| 412.256228
| 424.443684
| 422.421292
| 418.711592
| 407.38675
| 404.471161
| 398.982546
| 400.409124
| 402.628454
| 405.75761
| 429.953224
| 411.948112
| 406.283422
| 394.253469
| 393.831526
| 397.4522
| 407.710174
| 441.152974
| 442.624742
| 447.035675
| 438.44011
| 407.232652
| 392.494953
| 381.726386
| 383.960701
| 14.82589
| 9.214657
| 25.370778
| 34.590072
| 14.748332
| 413.296256
| 393.507592
| 383.441051
| 406.614888
| 95.90587
| 359.200559
| 442.856987
| 94.105736
| 93.506496
| 113.983708
| -5.894264
| 3,605,492,000
| -0.035194
| 200
| 162.948861
| 399.353352
| 27.573033
| 454.499418
| 344.207287
| 11.321356
| 408.281915
| 430.924627
| 385.639203
| 442.856987
| 355.018254
| 398.937621
| 438.361902
| 433.866818
| 430.366571
| 441.86215
| 446.357234
| 422.127046
| 409.302591
| 398.937621
| 388.57265
| 373.815743
| 355.018254
| 442.856987
| 0
| 0.21639
| 0
| 15,324,200
|
MSFT
| 2025-05-12T00:00:00
| 448.436737
| 448.546521
| 438.974098
| 445.122814
| 22,821,900
| 427.112891
| 402.38828
| 396.681755
| 390.746251
| 398.069454
| 405.904059
| 412.370228
| 429.242294
| 427.151373
| 423.284691
| 411.118567
| 407.853129
| 400.921926
| 401.673008
| 403.535548
| 406.182278
| 434.884715
| 416.62272
| 410.539209
| 396.556762
| 395.158187
| 398.295001
| 408.070179
| 443.534491
| 443.893333
| 448.889487
| 444.376427
| 412.998209
| 396.792953
| 384.863816
| 384.646012
| 16.098913
| 10.591509
| 26.869706
| 37.618181
| 13.788305
| 416.141023
| 396.352359
| 383.441051
| 406.614888
| 96.035267
| 372.336434
| 448.546521
| 99.855946
| 95.903894
| 117.817437
| -0.144054
| 3,628,313,900
| -0.023748
| 201
| 163.027152
| 402.38828
| 29.500421
| 461.389121
| 343.387438
| 11.463236
| 412.106184
| 435.032655
| 389.179713
| 448.546521
| 355.018254
| 401.782388
| 437.64656
| 435.360768
| 432.79548
| 440.211848
| 442.49764
| 426.47385
| 412.818723
| 401.782388
| 390.746052
| 375.033303
| 355.018254
| 448.546521
| 0
| 0.23397
| 22,821,900
| 0
|
MSFT
| 2025-05-13T00:00:00
| 448.316986
| 449.844181
| 444.543884
| 446.959462
| 23,618,800
| 432.612796
| 405.449162
| 400.326266
| 391.957029
| 398.14889
| 405.888625
| 412.53573
| 433.057233
| 430.999666
| 427.135814
| 414.500242
| 410.965733
| 402.780556
| 402.900481
| 404.42231
| 406.601529
| 438.740005
| 420.996883
| 414.51115
| 398.814437
| 396.48049
| 399.134861
| 408.427858
| 447.314926
| 446.534065
| 450.387709
| 449.639228
| 418.718234
| 401.166977
| 388.172058
| 385.46657
| 16.903279
| 11.853863
| 28.324366
| 37.174173
| 13.322227
| 436.982775
| 397.001189
| 378.67232
| 402.742012
| 95.529304
| 374.502477
| 449.844181
| 97.972975
| 97.311552
| 108.214346
| -2.027025
| 3,604,695,100
| 0.010933
| 200
| 163.108097
| 405.449162
| 30.96988
| 467.388922
| 343.509402
| 10.874319
| 415.554832
| 437.30347
| 393.806193
| 449.844181
| 355.018254
| 402.431218
| 445.319119
| 442.091717
| 435.746696
| 451.664139
| 454.891541
| 427.465262
| 413.620677
| 402.431218
| 391.241758
| 375.311003
| 355.018254
| 449.844181
| 1
| 0.14783
| 23,618,800
| 0
|
MSFT
| 2025-05-14T00:00:00
| 452.109985
| 453.068218
| 447.318794
| 447.318794
| 19,902,800
| 438.370224
| 408.803503
| 404.254254
| 393.241271
| 398.405081
| 405.88253
| 412.686109
| 436.867783
| 434.837906
| 430.977994
| 417.919309
| 414.130675
| 404.715043
| 404.195468
| 405.36662
| 407.054349
| 442.284948
| 425.440771
| 418.494513
| 401.173377
| 397.900519
| 400.050136
| 408.821632
| 451.719427
| 450.206935
| 452.373966
| 454.39204
| 424.402156
| 405.625153
| 391.62271
| 386.415765
| 17.643426
| 13.011775
| 29.833448
| 37.892193
| 12.816153
| 441.135132
| 401.338198
| 371.078767
| 395.410472
| 94.971232
| 383.735526
| 453.068218
| 98.617921
| 98.815614
| 101.311102
| -1.382079
| 3,624,597,900
| 0.061202
| 201
| 163.177179
| 408.803503
| 32.247819
| 473.299141
| 344.307866
| 10.282547
| 419.036275
| 439.601368
| 398.471182
| 453.068218
| 355.018254
| 404.043236
| 447.56835
| 445.292519
| 442.268053
| 450.592817
| 452.868648
| 429.928426
| 415.613132
| 404.043236
| 392.47334
| 376.000947
| 355.018254
| 453.068218
| 0
| 0.173442
| 19,902,800
| 0
|
MSFT
| 2025-05-15T00:00:00
| 453.130005
| 456.190002
| 450.429993
| 450.769989
| 21,992,300
| 441.221179
| 412.913553
| 406.788478
| 394.298169
| 398.506984
| 406.056682
| 412.834343
| 440.120228
| 438.163742
| 434.385996
| 421.120282
| 417.130624
| 406.613669
| 405.483219
| 406.31243
| 407.512813
| 444.968545
| 429.662342
| 422.254186
| 403.521955
| 399.340648
| 400.985729
| 409.224059
| 455.028799
| 453.466655
| 454.472227
| 458.475414
| 429.966916
| 410.143066
| 395.156038
| 387.478622
| 18.103617
| 14.030144
| 31.386262
| 38.534152
| 12.311568
| 443.254997
| 404.321475
| 370.312668
| 395.410472
| 94.715772
| 383.735526
| 456.190002
| 95.776662
| 97.455853
| 91.879189
| -4.223338
| 3,646,590,200
| 0.080359
| 202
| 163.253744
| 412.913553
| 32.404537
| 477.722627
| 348.104479
| 10.154966
| 422.283297
| 442.593228
| 401.973366
| 456.190002
| 355.018254
| 405.604128
| 450.832332
| 448.596447
| 445.082908
| 454.345871
| 456.581756
| 432.31347
| 417.542395
| 405.604128
| 393.665862
| 376.669008
| 355.018254
| 456.190002
| 0
| 0.194473
| 21,992,300
| 0
|
MSFT
| 2025-05-16T00:00:00
| 454.269989
| 454.359985
| 448.730011
| 452.049988
| 23,849,800
| 443.199942
| 417.27175
| 409.73323
| 395.460314
| 398.688772
| 406.24582
| 413.007182
| 442.95018
| 441.092151
| 437.445072
| 424.133891
| 419.987498
| 408.482544
| 406.767082
| 407.262084
| 407.978059
| 447.341056
| 433.601051
| 425.90661
| 405.873791
| 400.808096
| 401.940448
| 409.636354
| 456.844856
| 455.977801
| 456.458141
| 461.74666
| 435.376392
| 414.698274
| 398.750557
| 388.640777
| 18.348796
| 14.893874
| 32.568107
| 37.000754
| 13.023215
| 443.254997
| 405.604128
| 370.559717
| 395.410472
| 95.737036
| 383.735526
| 456.190002
| 97.350042
| 97.248208
| 77.284962
| -2.649958
| 3,670,440,000
| 0.163311
| 203
| 163.337056
| 417.27175
| 31.774846
| 480.821442
| 353.722057
| 10.122193
| 425.329648
| 445.574034
| 405.085263
| 456.190002
| 355.018254
| 405.604128
| 453.25
| 450.309998
| 447.48999
| 456.070007
| 459.01001
| 432.31347
| 417.542395
| 405.604128
| 393.665862
| 376.669008
| 355.018254
| 456.190002
| 0
| 0.211483
| 23,849,800
| 0
|
MSFT
| 2025-05-19T00:00:00
| 458.869995
| 459.589996
| 450.799988
| 450.880005
| 21,336,500
| 445.549869
| 422.292154
| 412.578502
| 396.785929
| 399.295031
| 406.485241
| 413.225697
| 446.134143
| 444.324486
| 440.741214
| 427.291719
| 422.978459
| 410.458523
| 408.138211
| 408.284023
| 408.484446
| 450.190156
| 437.562788
| 429.686361
| 408.360445
| 402.391812
| 402.982511
| 410.0927
| 458.732497
| 458.1732
| 458.628222
| 464.310473
| 440.67491
| 419.321995
| 402.430593
| 389.90112
| 18.698737
| 15.654847
| 33.939692
| 38.411693
| 12.206505
| 444.954994
| 407.304125
| 370.559717
| 395.410472
| 95.839899
| 383.735526
| 459.589996
| 99.050812
| 97.392505
| 73.36914
| -0.949188
| 3,691,776,500
| 0.210703
| 204
| 163.412726
| 422.292154
| 29.868928
| 482.03001
| 362.554298
| 10.413525
| 428.523967
| 449.351018
| 407.696917
| 459.589996
| 359.200559
| 409.395278
| 452.453328
| 450.546672
| 446.823354
| 456.176646
| 458.083303
| 435.898089
| 421.241231
| 409.395278
| 397.549324
| 380.683899
| 359.200559
| 459.589996
| 0
| 0.224968
| 21,336,500
| 0
|
MSFT
| 2025-05-20T00:00:00
| 458.170013
| 458.339996
| 454.320007
| 455.589996
| 15,441,800
| 448.115274
| 426.893263
| 415.421329
| 398.360062
| 399.891026
| 406.731111
| 413.446866
| 448.541317
| 446.841855
| 443.422567
| 430.098837
| 425.685502
| 412.329562
| 409.454837
| 409.271864
| 408.97883
| 452.484728
| 440.979727
| 433.193401
| 410.767664
| 403.941154
| 404.005972
| 410.539908
| 459.995043
| 459.682174
| 460.384679
| 466.16072
| 445.765528
| 423.939148
| 406.158888
| 391.237031
| 18.703977
| 16.264673
| 35.213306
| 37.114227
| 11.794195
| 447.225826
| 407.304125
| 369.114868
| 394.663342
| 94.823431
| 424.121369
| 459.589996
| 95.99651
| 97.465788
| 62.836682
| -4.00349
| 3,676,334,700
| 0.211096
| 203
| 163.467337
| 426.893263
| 27.779712
| 482.452687
| 371.333839
| 9.867267
| 431.3474
| 451.081933
| 411.612867
| 459.589996
| 372.336434
| 415.963215
| 456.419993
| 453.24999
| 447.629985
| 462.039998
| 465.210002
| 438.998156
| 426.259135
| 415.963215
| 405.667295
| 391.008696
| 372.336434
| 459.589996
| 1
| 0.135373
| 15,441,800
| 0
|
MSFT
| 2025-05-21T00:00:00
| 452.570007
| 457.779999
| 451.809998
| 454.570007
| 19,216,900
| 450.116684
| 430.836566
| 418.123203
| 399.816405
| 400.467343
| 406.880337
| 413.682806
| 449.347055
| 447.883337
| 444.829866
| 432.14167
| 427.753541
| 413.907618
| 410.589447
| 410.129253
| 409.412573
| 453.294679
| 443.425132
| 436.050991
| 412.893544
| 405.327443
| 404.913673
| 410.929193
| 458.943426
| 459.043994
| 460.428987
| 466.970023
| 450.421122
| 428.403116
| 409.841118
| 392.607207
| 18.048207
| 16.62138
| 35.968686
| 35.318393
| 13.133115
| 447.335634
| 407.304125
| 369.469214
| 382.699327
| 80.054211
| 429.202046
| 459.589996
| 76.898774
| 90.648699
| 47.175199
| -23.101226
| 3,657,117,800
| 0.208649
| 202
| 163.533979
| 430.836566
| 25.32082
| 481.478207
| 380.194926
| 7.346303
| 433.368601
| 448.061207
| 418.675995
| 459.589996
| 374.502477
| 417.046237
| 456.943339
| 455.546682
| 452.92335
| 459.566671
| 460.963328
| 439.509342
| 427.086564
| 417.046237
| 407.005909
| 392.711206
| 374.502477
| 459.589996
| 1
| 0.058093
| 0
| 19,216,900
|
MSFT
| 2025-05-22T00:00:00
| 454.859985
| 460.25
| 453.899994
| 454.950012
| 18,025,600
| 451.865976
| 434.250052
| 421.480442
| 401.262252
| 401.054934
| 407.064616
| 413.996389
| 450.449641
| 449.151819
| 446.372961
| 434.206972
| 429.838652
| 415.513593
| 411.754461
| 411.01501
| 409.864786
| 454.157098
| 445.713076
| 438.876898
| 415.052116
| 406.758828
| 405.863765
| 411.338916
| 457.145298
| 457.707549
| 459.719457
| 467.161128
| 454.711213
| 432.716364
| 413.475689
| 394.012324
| 17.511427
| 16.799389
| 36.825361
| 35.13151
| 12.355654
| 449.612049
| 407.634127
| 369.469214
| 381.618488
| 76.174397
| 430.319992
| 460.25
| 81.991269
| 84.962184
| 43.525534
| -18.008731
| 3,675,143,400
| 0.143306
| 203
| 163.596957
| 434.250052
| 23.584213
| 481.418478
| 387.081625
| 6.893853
| 435.415399
| 449.203106
| 421.627693
| 460.25
| 383.735526
| 421.992763
| 454.053335
| 450.32667
| 448.083333
| 456.296672
| 460.023336
| 442.192584
| 431.021471
| 421.992763
| 412.964055
| 400.109623
| 383.735526
| 460.25
| 0
| 0.091728
| 0
| 18,025,600
|
MSFT
| 2025-05-23T00:00:00
| 450.179993
| 453.690002
| 448.910004
| 449.980011
| 16,883,500
| 453.09137
| 437.202454
| 424.8034
| 402.704333
| 401.567906
| 407.277605
| 414.264441
| 450.395711
| 449.338759
| 446.958658
| 435.659064
| 431.403371
| 416.87306
| 412.765659
| 411.790555
| 410.265932
| 453.850555
| 447.230213
| 441.084555
| 416.970459
| 408.051593
| 406.717535
| 411.698952
| 454.013136
| 455.157462
| 457.803275
| 466.504195
| 458.465053
| 436.774617
| 416.990653
| 395.427621
| 16.517979
| 16.743107
| 36.772914
| 33.477988
| 15.721388
| 452.396942
| 407.634127
| 369.469214
| 381.349912
| 67.333647
| 430.319992
| 460.25
| 66.354812
| 75.081618
| 27.102067
| -33.645188
| 3,658,259,900
| 0.088674
| 202
| 163.654973
| 437.202454
| 21.506849
| 480.216152
| 394.188755
| 6.791961
| 436.821551
| 450.405473
| 423.237629
| 460.25
| 383.735526
| 421.992763
| 456.33666
| 452.423319
| 449.986654
| 458.773326
| 462.686666
| 442.192584
| 431.021471
| 421.992763
| 412.964055
| 400.109623
| 383.735526
| 460.25
| 1
| 0.020027
| 16,883,500
| 0
|
MSFT
| 2025-05-27T00:00:00
| 460.690002
| 460.950012
| 456.119995
| 456.480011
| 20,974,300
| 454.316696
| 440.714793
| 428.892523
| 404.161174
| 402.187407
| 407.652476
| 414.590899
| 452.45457
| 451.402622
| 449.071173
| 437.934604
| 433.656188
| 418.591372
| 414.026826
| 412.758861
| 410.767665
| 455.232125
| 449.467123
| 443.845063
| 419.244406
| 409.607438
| 407.775206
| 412.160897
| 454.376422
| 455.047564
| 457.425385
| 465.998583
| 461.981268
| 440.757993
| 420.482591
| 396.889816
| 16.389803
| 16.672446
| 37.233976
| 36.329521
| 14.400193
| 454.134403
| 407.984133
| 369.469214
| 381.349912
| 77.96514
| 430.319992
| 460.950012
| 99.151128
| 82.49907
| 36.201908
| -0.848872
| 3,679,234,200
| 0.111019
| 203
| 163.729656
| 440.714793
| 19.066164
| 478.847122
| 402.582465
| 7.093536
| 439.094737
| 453.281808
| 424.907666
| 460.950012
| 383.735526
| 422.342769
| 450.926666
| 448.16333
| 446.146667
| 452.943329
| 455.706665
| 442.727393
| 431.454078
| 422.342769
| 413.23146
| 400.259426
| 383.735526
| 460.950012
| 0
| 0.058622
| 20,974,300
| 0
|
MSFT
| 2025-05-28T00:00:00
| 457.359985
| 462.519989
| 456.929993
| 461.220001
| 17,086,300
| 455.220996
| 443.916896
| 432.54101
| 405.548619
| 402.843131
| 408.027219
| 414.879568
| 453.435653
| 452.485779
| 450.346375
| 439.700548
| 435.479557
| 420.111709
| 415.167173
| 413.642051
| 411.23127
| 455.78545
| 451.052379
| 446.034868
| 421.330634
| 411.059348
| 408.759513
| 412.58646
| 455.895484
| 455.711464
| 457.347129
| 465.385119
| 465.090138
| 444.58322
| 423.901555
| 398.376429
| 15.836959
| 16.505349
| 37.76489
| 35.959642
| 13.75411
| 455.625
| 410.860274
| 370.831709
| 381.349912
| 73.11072
| 434.861655
| 462.519989
| 81.343765
| 82.283235
| 29.269627
| -18.656235
| 3,662,147,900
| 0.061648
| 202
| 163.789785
| 443.916896
| 15.782043
| 475.480981
| 412.352811
| 6.993024
| 440.834284
| 454.820332
| 426.848237
| 462.519989
| 383.735526
| 423.127757
| 459.253337
| 457.556661
| 454.423319
| 462.386678
| 464.083354
| 443.926856
| 432.424324
| 423.127757
| 413.831191
| 400.595401
| 383.735526
| 462.519989
| 1
| -0.008672
| 0
| 17,086,300
|
MSFT
| 2025-05-29T00:00:00
| 458.679993
| 461.720001
| 455.309998
| 461.549988
| 13,974,800
| 455.877997
| 447.12411
| 435.940051
| 407.065875
| 403.483648
| 408.44425
| 415.158315
| 454.484521
| 453.611999
| 451.62847
| 441.425952
| 437.264206
| 421.624191
| 416.312247
| 414.533892
| 411.703396
| 456.414359
| 452.458388
| 448.045559
| 423.414218
| 412.528739
| 409.762538
| 413.022286
| 457.994657
| 457.264081
| 457.709833
| 464.799675
| 467.797756
| 448.255894
| 427.25204
| 399.884421
| 15.328641
| 16.270007
| 37.974804
| 34.071879
| 14.358809
| 455.625
| 417.428211
| 371.542902
| 381.349912
| 71.239682
| 435.081272
| 462.519989
| 86.00519
| 88.833361
| 22.217721
| -13.99481
| 3,676,122,700
| 0.002845
| 203
| 163.839167
| 447.12411
| 11.01699
| 469.158089
| 425.090131
| 6.71509
| 442.533876
| 455.964055
| 429.103696
| 462.519989
| 424.121369
| 443.320679
| 458.936656
| 455.353322
| 453.346659
| 460.943319
| 464.526652
| 453.457915
| 447.851716
| 443.320679
| 438.789642
| 432.338674
| 424.121369
| 462.519989
| 0
| 0.033836
| 0
| 13,974,800
|
MSFT
| 2025-05-30T00:00:00
| 460.359985
| 461.679993
| 455.540009
| 459.720001
| 34,770,500
| 456.600995
| 448.911087
| 438.89084
| 408.530888
| 404.156925
| 408.830564
| 415.441541
| 455.659614
| 454.838906
| 452.97178
| 443.147228
| 439.040805
| 423.143242
| 417.471398
| 415.441339
| 412.187541
| 457.229266
| 453.718948
| 449.924015
| 425.504183
| 414.025484
| 410.790573
| 413.472053
| 459.889877
| 458.908099
| 458.406537
| 464.360104
| 470.148374
| 451.779739
| 430.543428
| 401.413075
| 14.889717
| 15.993949
| 38.169723
| 32.321556
| 13.621176
| 455.714996
| 418.511233
| 372.184228
| 381.349912
| 71.86823
| 438.974098
| 462.519989
| 90.826409
| 86.058455
| 21.651539
| -9.173591
| 3,710,893,200
| 0.179762
| 204
| 163.962661
| 448.911087
| 10.028945
| 468.968978
| 428.853196
| 6.807154
| 444.2316
| 457.845909
| 430.617292
| 462.519989
| 429.202046
| 445.861018
| 458.569997
| 455.419993
| 452.159993
| 461.829997
| 464.980001
| 454.656954
| 449.792535
| 445.861018
| 441.9295
| 436.332086
| 429.202046
| 462.519989
| 0
| 0.07001
| 34,770,500
| 0
|
NVDA
| 2014-11-04T00:00:00
| 0.48103
| 0.482703
| 0.470038
| 0.477923
| 360,196,000
| 0.451924
| 0.435281
| 0.434958
| 0.447116
| 0.444276
| 0.445683
| 0.436724
| 0.457367
| 0.455585
| 0.452615
| 0.445836
| 0.44472
| 0.443752
| 0.443625
| 0.442458
| 0.432706
| 0.459962
| 0.445496
| 0.441752
| 0.441712
| 0.444517
| 0.444738
| 0.443752
| 0.476882
| 0.473534
| 0.47176
| 0.461486
| 0.431788
| 0.428803
| 0.43532
| 0.444265
| 0.008082
| 0.001449
| 28.090562
| 33.008964
| 12.982076
| 0.457253
| 0.441721
| 0.454684
| 0.447021
| 82.885002
| 0.408386
| 0.482703
| 97.749206
| 97.172893
| 140.206879
| -2.250794
| 2,692,176,000
| 0.015628
| 14
| 0.432221
| 0.435281
| 0.02248
| 0.480241
| 0.39032
| 0.011948
| 0.446236
| 0.470132
| 0.42234
| 0.482703
| 0.400739
| 0.441721
| 0.475534
| 0.47171
| 0.468604
| 0.47864
| 0.482464
| 0.463359
| 0.451392
| 0.441721
| 0.432049
| 0.418279
| 0.400739
| 0.482703
| 0
| 0.162102
| 360,196,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.