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
| 2017-06-13T00:00:00
| 64.537521
| 64.692812
| 63.907216
| 63.962023
| 25,258,600
| 65.002489
| 63.933259
| 63.630682
| 62.184466
| 61.069749
| 60.299614
| 57.022136
| 64.675496
| 64.640859
| 64.549886
| 64.0312
| 63.796577
| 62.517936
| 61.479983
| 60.56023
| 57.476184
| 64.975332
| 64.520953
| 64.237166
| 63.228206
| 62.291936
| 61.575656
| 59.257362
| 64.061835
| 64.445898
| 65.112445
| 65.906745
| 65.124373
| 65.055876
| 64.478733
| 63.399285
| 0.810881
| 0.916624
| 31.757006
| 26.347828
| 27.754607
| 64.409632
| 63.957456
| 61.728732
| 60.55024
| 61.466748
| 62.235543
| 66.583722
| 52.941208
| 46.6414
| 29.500145
| -47.058792
| 636,603,700
| 0.244242
| 28
| 43.180865
| 63.933259
| 1.452193
| 66.837645
| 61.028873
| 1.094223
| 64.090631
| 66.279077
| 61.902184
| 66.583722
| 61.331191
| 63.957456
| 63.289095
| 62.689239
| 61.635687
| 64.342646
| 64.942502
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 0
| -0.040037
| 25,258,600
| 0
|
MSFT
| 2017-06-14T00:00:00
| 64.190414
| 64.948607
| 63.423092
| 64.77505
| 25,510,700
| 65.041769
| 63.972539
| 63.690004
| 62.277525
| 61.147773
| 60.3751
| 57.082898
| 64.578479
| 64.55896
| 64.494583
| 64.045674
| 63.826872
| 62.583523
| 61.55131
| 60.632115
| 57.542992
| 64.827682
| 64.545444
| 64.280222
| 63.30687
| 62.374059
| 61.652702
| 59.328688
| 63.731259
| 63.991835
| 64.612496
| 65.716916
| 65.190316
| 65.153086
| 64.616305
| 63.512509
| 0.72214
| 0.877727
| 30.102978
| 23.695759
| 28.155271
| 64.409632
| 63.957456
| 61.728732
| 60.55024
| 58.446053
| 62.235543
| 66.583722
| 44.958396
| 44.187826
| 15.9279
| -55.041604
| 611,093,000
| 0.186452
| 27
| 43.200028
| 63.972539
| 1.447765
| 66.868069
| 61.07701
| 1.175132
| 64.100134
| 66.450397
| 61.749871
| 66.583722
| 61.331191
| 63.957456
| 64.379183
| 64.065555
| 63.593588
| 64.85115
| 65.164778
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| -0.09402
| 0
| 25,510,700
|
MSFT
| 2017-06-15T00:00:00
| 63.852421
| 64.135598
| 62.847592
| 63.276922
| 26,068,700
| 65.0235
| 64.08307
| 63.725995
| 62.360553
| 61.224319
| 60.445219
| 57.141656
| 64.433268
| 64.430498
| 64.395789
| 64.028106
| 63.828837
| 62.633284
| 61.611865
| 60.695883
| 57.605772
| 64.611437
| 64.534005
| 64.292716
| 63.368631
| 62.445234
| 61.72156
| 59.396047
| 63.657271
| 63.724133
| 64.164087
| 65.459231
| 65.216525
| 65.215826
| 64.734363
| 63.619672
| 0.617421
| 0.825666
| 29.044344
| 21.631719
| 29.435925
| 64.409632
| 63.957456
| 61.728732
| 60.55024
| 51.666692
| 62.235543
| 66.583722
| 37.185173
| 45.028259
| -22.017566
| -62.814827
| 585,024,300
| 0.269855
| 26
| 43.21926
| 64.08307
| 1.340899
| 66.764868
| 61.401273
| 1.198621
| 64.076542
| 66.473784
| 61.6793
| 66.583722
| 61.331191
| 63.957456
| 64.187371
| 63.426136
| 62.661857
| 64.95165
| 65.712885
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| -0.139705
| 26,068,700
| 0
|
MSFT
| 2017-06-16T00:00:00
| 63.943726
| 63.971129
| 63.231211
| 63.697089
| 48,345,100
| 64.862723
| 64.187663
| 63.79652
| 62.448496
| 61.290456
| 60.511196
| 57.201811
| 64.335359
| 64.341994
| 64.326241
| 64.020435
| 63.837675
| 62.684674
| 61.67323
| 60.760197
| 57.668837
| 64.415115
| 64.520734
| 64.309464
| 63.430716
| 62.516798
| 61.790837
| 59.463729
| 63.687035
| 63.646147
| 63.819583
| 65.184237
| 65.217183
| 65.252401
| 64.834497
| 63.721119
| 0.535624
| 0.767657
| 28.061326
| 20.568554
| 27.989195
| 64.354828
| 63.957456
| 61.753709
| 60.55024
| 50.24488
| 62.235543
| 66.583722
| 39.285012
| 40.476194
| -21.546593
| -60.714988
| 633,369,400
| 0.332645
| 27
| 43.254988
| 64.187663
| 1.235113
| 66.657888
| 61.717437
| 1.205798
| 64.063893
| 66.475489
| 61.652297
| 66.583722
| 61.596118
| 64.08992
| 63.61187
| 63.088142
| 62.323864
| 64.376149
| 64.899877
| 65.406647
| 64.678457
| 64.08992
| 63.501383
| 62.663466
| 61.596118
| 66.583722
| 0
| -0.078067
| 48,345,100
| 0
|
MSFT
| 2017-06-19T00:00:00
| 64.738503
| 64.802446
| 64.263488
| 64.400511
| 23,798,300
| 64.733924
| 64.332907
| 63.901743
| 62.549246
| 61.378452
| 60.583676
| 57.267869
| 64.415988
| 64.414087
| 64.389665
| 64.085714
| 63.906969
| 62.765216
| 61.753895
| 60.838975
| 57.739181
| 64.392529
| 64.573195
| 64.381925
| 63.52052
| 62.607536
| 61.874546
| 59.538721
| 63.961179
| 63.879499
| 63.771269
| 64.962102
| 65.224068
| 65.283537
| 64.927186
| 63.820061
| 0.528835
| 0.719893
| 26.250104
| 24.980769
| 26.36939
| 64.354828
| 63.957456
| 61.851349
| 60.55024
| 52.680665
| 62.235543
| 66.583722
| 57.5634
| 44.677862
| 21.971297
| -42.4366
| 657,167,700
| 0.378579
| 28
| 43.273205
| 64.332907
| 1.107975
| 66.548858
| 62.116956
| 1.225376
| 64.128142
| 66.578893
| 61.677391
| 66.583722
| 61.660076
| 64.121899
| 63.715355
| 63.459581
| 62.975437
| 64.199499
| 64.455273
| 65.421741
| 64.702889
| 64.121899
| 63.540909
| 62.713736
| 61.660076
| 66.583722
| 0
| -0.024977
| 23,798,300
| 0
|
MSFT
| 2017-06-20T00:00:00
| 63.861549
| 64.738492
| 63.825009
| 64.692815
| 21,512,200
| 64.495504
| 64.39959
| 63.970072
| 62.633365
| 61.45185
| 60.64206
| 57.328959
| 64.3051
| 64.313625
| 64.308417
| 64.065335
| 63.903475
| 62.80821
| 61.80936
| 60.898828
| 57.800101
| 64.233916
| 64.528303
| 64.378833
| 63.571983
| 62.67288
| 61.939455
| 59.60433
| 64.08115
| 64.002303
| 63.783129
| 64.708396
| 65.214706
| 65.297857
| 65.00454
| 63.912962
| 0.447533
| 0.665421
| 24.973823
| 23.427534
| 27.714333
| 64.240636
| 63.957456
| 61.833184
| 60.55024
| 50.390155
| 62.235543
| 66.583722
| 37.395113
| 44.747842
| -10.133637
| -62.604887
| 635,655,500
| 0.31296
| 27
| 43.288973
| 64.39959
| 1.031088
| 66.461766
| 62.337414
| 1.229944
| 64.102752
| 66.562639
| 61.642864
| 66.583722
| 62.235543
| 64.409632
| 64.601479
| 64.400511
| 64.06252
| 64.93947
| 65.140437
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 1
| -0.079459
| 0
| 21,512,200
|
MSFT
| 2017-06-21T00:00:00
| 64.190414
| 64.510139
| 63.88897
| 64.135608
| 19,891,100
| 64.301847
| 64.472212
| 64.001496
| 62.726787
| 61.52939
| 60.690101
| 57.391335
| 64.282163
| 64.291223
| 64.290263
| 64.076706
| 63.925548
| 62.862414
| 61.872019
| 60.964008
| 57.863686
| 64.178445
| 64.508382
| 64.395782
| 63.633044
| 62.744948
| 62.009719
| 59.672603
| 64.172607
| 64.100281
| 63.861222
| 64.475975
| 65.19989
| 65.306593
| 65.072824
| 64.001215
| 0.40497
| 0.613331
| 23.788705
| 22.364284
| 26.456528
| 64.039679
| 63.957456
| 61.692399
| 60.55024
| 50.937179
| 62.235543
| 66.583722
| 44.958396
| 46.63897
| -11.434271
| -55.041604
| 655,546,600
| 0.292267
| 28
| 43.303764
| 64.472212
| 0.956336
| 66.384885
| 62.55954
| 1.200583
| 64.111101
| 66.512266
| 61.709935
| 66.583722
| 62.235543
| 64.409632
| 64.141683
| 63.544875
| 63.228201
| 64.458358
| 65.055166
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 0
| -0.025644
| 19,891,100
| 0
|
MSFT
| 2017-06-22T00:00:00
| 64.181274
| 64.482718
| 63.678856
| 64.437048
| 22,965,700
| 64.14747
| 64.540268
| 64.103075
| 62.820933
| 61.605233
| 60.743918
| 57.453934
| 64.261985
| 64.271233
| 64.273495
| 64.086212
| 63.945219
| 62.914134
| 61.932789
| 61.027716
| 57.926547
| 64.156522
| 64.480674
| 64.409611
| 63.690083
| 62.814734
| 62.078851
| 59.740165
| 64.181411
| 64.150287
| 63.930526
| 64.277145
| 65.17888
| 65.310652
| 65.13398
| 64.084905
| 0.366278
| 0.56392
| 22.893811
| 21.086909
| 26.43834
| 63.592075
| 63.957456
| 61.784592
| 60.608373
| 39.892291
| 62.235543
| 66.583722
| 44.748193
| 42.367234
| -20.13532
| -55.251807
| 632,580,900
| 0.285515
| 27
| 43.320808
| 64.540268
| 0.87779
| 66.295847
| 62.784688
| 1.143164
| 64.117784
| 66.404113
| 61.831455
| 66.583722
| 62.235543
| 64.409632
| 64.196508
| 63.882877
| 63.57534
| 64.504045
| 64.817676
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 1
| -0.079505
| 0
| 22,965,700
|
MSFT
| 2017-06-23T00:00:00
| 65.049103
| 65.085643
| 63.870709
| 64.026
| 27,617,300
| 64.228772
| 64.612891
| 64.230964
| 62.936978
| 61.685503
| 60.810747
| 57.520648
| 64.419409
| 64.412664
| 64.392819
| 64.173748
| 64.030133
| 62.997858
| 62.014797
| 61.107348
| 57.997419
| 64.320456
| 64.529134
| 64.482383
| 63.777462
| 62.905362
| 62.164102
| 59.815738
| 64.425929
| 64.395876
| 64.178507
| 64.186884
| 65.17659
| 65.325584
| 65.198842
| 64.167972
| 0.401018
| 0.53134
| 21.359635
| 23.514385
| 24.18956
| 63.966617
| 63.957456
| 61.784592
| 60.69466
| 43.184995
| 62.235543
| 66.474112
| 66.379943
| 52.028844
| 8.805796
| -33.620057
| 660,198,200
| 0.310233
| 28
| 43.342119
| 64.612891
| 0.855409
| 66.323709
| 62.902072
| 1.156215
| 64.206481
| 66.51891
| 61.894052
| 66.583722
| 62.235543
| 64.409632
| 64.114283
| 63.745848
| 63.310421
| 64.54971
| 64.918145
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 0
| -0.025158
| 27,617,300
| 0
|
MSFT
| 2017-06-26T00:00:00
| 64.427917
| 65.505827
| 64.345707
| 65.22265
| 19,607,000
| 64.297284
| 64.638926
| 64.334736
| 63.045686
| 61.760639
| 60.881024
| 57.585287
| 64.421111
| 64.415437
| 64.398219
| 64.196854
| 64.060732
| 63.053939
| 62.0783
| 61.173102
| 58.061404
| 64.356664
| 64.511518
| 64.497533
| 63.83593
| 62.977531
| 62.235729
| 59.884467
| 64.607004
| 64.53425
| 64.381841
| 64.142856
| 65.169624
| 65.339785
| 65.259558
| 64.248285
| 0.374113
| 0.499894
| 20.18396
| 24.536251
| 22.243934
| 64.176709
| 64.08992
| 61.783414
| 60.835438
| 37.997727
| 62.235543
| 66.474112
| 51.7244
| 54.284179
| 12.159461
| -48.2756
| 640,591,200
| 0.272094
| 27
| 43.356791
| 64.638926
| 0.840597
| 66.32012
| 62.957732
| 1.216243
| 64.22757
| 66.660056
| 61.795085
| 66.583722
| 62.235543
| 64.409632
| 64.668485
| 64.251327
| 63.453551
| 65.466261
| 65.883419
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 1
| -0.078565
| 0
| 19,607,000
|
MSFT
| 2017-06-27T00:00:00
| 63.222134
| 64.108213
| 63.19473
| 64.044269
| 25,215,100
| 64.165746
| 64.584117
| 64.362506
| 63.120649
| 61.817276
| 60.942944
| 57.649367
| 64.181315
| 64.198473
| 64.217283
| 64.108243
| 63.996224
| 63.060535
| 62.108401
| 61.213677
| 58.112754
| 64.161182
| 64.376585
| 64.411948
| 63.84285
| 63.015992
| 62.282088
| 59.940555
| 64.311884
| 64.320794
| 64.290534
| 64.05841
| 65.120195
| 65.331995
| 65.302328
| 64.321604
| 0.252582
| 0.450432
| 19.555084
| 22.46755
| 28.237644
| 64.176709
| 64.121899
| 61.783414
| 60.835438
| 33.228053
| 62.235543
| 66.245729
| 24.602115
| 47.568819
| -66.374782
| -75.397885
| 615,376,100
| 0.198134
| 26
| 43.374551
| 64.584117
| 0.896481
| 66.377079
| 62.791156
| 1.250824
| 64.131814
| 66.633461
| 61.630167
| 66.583722
| 62.235543
| 64.409632
| 64.759817
| 64.013808
| 63.599698
| 65.173927
| 65.919937
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 1
| -0.123836
| 0
| 25,215,100
|
MSFT
| 2017-06-28T00:00:00
| 63.761074
| 63.797607
| 62.838455
| 63.222116
| 25,806,200
| 64.122812
| 64.58229
| 64.40343
| 63.208027
| 61.883763
| 61.00565
| 57.712376
| 64.097267
| 64.118946
| 64.147097
| 64.076682
| 63.978136
| 63.088007
| 62.151893
| 61.26412
| 58.168956
| 64.087605
| 64.2982
| 64.365684
| 63.867965
| 63.067144
| 62.337893
| 60.001368
| 63.917156
| 64.019444
| 64.09339
| 63.978382
| 65.048755
| 65.313799
| 65.334579
| 64.390933
| 0.197479
| 0.399841
| 19.282498
| 20.985533
| 28.825184
| 64.172141
| 64.409632
| 61.783414
| 60.835438
| 38.8371
| 62.235543
| 65.843815
| 42.278714
| 39.535076
| -68.262552
| -57.721286
| 641,182,300
| 0.290446
| 27
| 43.393188
| 64.58229
| 0.898204
| 66.378698
| 62.785883
| 1.252781
| 64.096506
| 66.602068
| 61.590944
| 66.583722
| 62.235543
| 64.409632
| 63.508359
| 62.908505
| 62.594876
| 63.821988
| 64.421842
| 65.557551
| 64.922717
| 64.409632
| 63.896547
| 63.166053
| 62.235543
| 66.583722
| 0
| -0.061923
| 25,806,200
| 0
|
MSFT
| 2017-06-29T00:00:00
| 62.564419
| 63.477901
| 62.199024
| 63.377418
| 28,918,700
| 63.994011
| 64.508755
| 64.3932
| 63.27783
| 61.937928
| 61.056751
| 57.771733
| 63.790697
| 63.836304
| 63.903608
| 63.939204
| 63.869388
| 63.067474
| 62.162749
| 61.289869
| 58.212692
| 63.804261
| 64.106022
| 64.224222
| 63.842725
| 63.085056
| 62.368759
| 60.049647
| 63.22974
| 63.471805
| 63.692821
| 63.803745
| 64.926462
| 65.265044
| 65.344094
| 64.452131
| 0.056598
| 0.331193
| 19.551924
| 18.809496
| 30.080915
| 63.852426
| 64.391373
| 61.783414
| 60.835438
| 40.171946
| 62.199024
| 65.505827
| 11.04978
| 25.97687
| -108.79004
| -88.95022
| 612,263,600
| 0.261119
| 26
| 43.412807
| 64.508755
| 0.999813
| 66.508381
| 62.50913
| 1.136638
| 63.950593
| 66.223868
| 61.677318
| 66.583722
| 62.199024
| 64.391373
| 63.465712
| 63.133817
| 62.50656
| 64.092969
| 64.424864
| 65.548933
| 64.908767
| 64.391373
| 63.873979
| 63.13735
| 62.199024
| 66.583722
| 1
| -0.108678
| 0
| 28,918,700
|
MSFT
| 2017-06-30T00:00:00
| 62.966339
| 63.377403
| 62.792775
| 62.829315
| 24,161,100
| 63.896273
| 64.379498
| 64.367988
| 63.347315
| 61.993334
| 61.113766
| 57.834311
| 63.625826
| 63.678129
| 63.759413
| 63.850762
| 63.799923
| 63.063508
| 62.183896
| 61.323066
| 58.259992
| 63.617412
| 63.959125
| 64.114463
| 63.83051
| 63.11212
| 62.406573
| 60.101335
| 62.766633
| 62.994538
| 63.311997
| 63.595543
| 64.773057
| 65.198553
| 65.336819
| 64.507338
| -0.022363
| 0.260481
| 19.802104
| 17.776351
| 28.428667
| 63.852426
| 64.391373
| 61.783414
| 60.835438
| 45.38551
| 62.199024
| 65.505827
| 23.204128
| 25.510874
| -86.907097
| -76.795872
| 636,424,700
| 0.195673
| 27
| 43.429512
| 64.379498
| 1.024708
| 66.428913
| 62.330083
| 1.051812
| 63.856854
| 65.960478
| 61.75323
| 66.583722
| 62.199024
| 64.391373
| 62.747115
| 62.016328
| 61.468238
| 63.295205
| 64.025992
| 65.548933
| 64.908767
| 64.391373
| 63.873979
| 63.13735
| 62.199024
| 66.583722
| 0
| -0.04811
| 24,161,100
| 0
|
MSFT
| 2017-07-03T00:00:00
| 62.272102
| 63.578383
| 62.135079
| 63.331745
| 16,165,500
| 63.649633
| 64.191778
| 64.302583
| 63.386566
| 62.040815
| 61.164652
| 57.889247
| 63.355081
| 63.422488
| 63.530596
| 63.707247
| 63.682398
| 63.032472
| 62.186217
| 61.341859
| 58.299914
| 63.322108
| 63.758421
| 63.953241
| 63.788344
| 63.119456
| 62.42951
| 60.145492
| 62.351537
| 62.519487
| 62.854007
| 63.331607
| 64.576728
| 65.104694
| 65.306698
| 64.554073
| -0.139352
| 0.180515
| 20.550213
| 16.087002
| 30.057556
| 63.820453
| 64.3594
| 62.041146
| 61.036404
| 36.373732
| 62.135079
| 65.505827
| 4.065084
| 12.772998
| -109.420993
| -95.934916
| 620,259,200
| 0.185926
| 26
| 43.440275
| 64.191778
| 1.050669
| 66.293117
| 62.090439
| 1.087047
| 63.705925
| 65.880019
| 61.531832
| 66.474112
| 62.135079
| 64.304595
| 63.045506
| 62.713608
| 62.460878
| 63.298237
| 63.630134
| 65.4501
| 64.816601
| 64.304595
| 63.792589
| 63.063632
| 62.135079
| 66.474112
| 1
| -0.096084
| 0
| 16,165,500
|
MSFT
| 2017-07-05T00:00:00
| 63.103367
| 63.432221
| 62.317771
| 62.354312
| 21,176,300
| 63.573814
| 64.034659
| 64.253986
| 63.421915
| 62.096595
| 61.21735
| 57.948071
| 63.304738
| 63.364466
| 63.464868
| 63.652349
| 63.637858
| 63.035252
| 62.210352
| 61.37674
| 58.347709
| 63.222787
| 63.654762
| 63.860994
| 63.777239
| 63.147417
| 62.467901
| 60.197374
| 62.326534
| 62.406204
| 62.584991
| 63.11079
| 64.37316
| 65.003277
| 65.26591
| 64.596323
| -0.163111
| 0.11179
| 21.244885
| 14.864223
| 27.772869
| 63.820453
| 64.3594
| 62.266834
| 61.191696
| 43.82138
| 62.135079
| 65.505827
| 28.726209
| 18.665141
| -85.428014
| -71.273791
| 641,435,500
| 0.180607
| 27
| 43.454979
| 64.034659
| 0.958243
| 65.951145
| 62.118173
| 1.060947
| 63.648539
| 65.770433
| 61.526645
| 66.474112
| 62.135079
| 64.304595
| 62.661855
| 61.745326
| 61.21855
| 63.18863
| 64.105159
| 65.4501
| 64.816601
| 64.304595
| 63.792589
| 63.063632
| 62.135079
| 66.474112
| 0
| -0.036621
| 21,176,300
| 0
|
MSFT
| 2017-07-06T00:00:00
| 62.637486
| 62.829316
| 62.226421
| 62.363438
| 21,117,600
| 63.418521
| 63.860184
| 64.207581
| 63.440863
| 62.145437
| 61.265931
| 58.006
| 63.171288
| 63.232288
| 63.337579
| 63.560089
| 63.560906
| 63.019654
| 62.221593
| 61.401705
| 58.390394
| 63.052545
| 63.521698
| 63.736648
| 63.746477
| 63.161651
| 62.496022
| 60.244035
| 62.406005
| 62.383439
| 62.405655
| 62.895315
| 64.159486
| 64.888357
| 65.210967
| 64.632596
| -0.21703
| 0.046026
| 21.964106
| 13.998067
| 26.761514
| 63.820453
| 64.3594
| 62.728277
| 61.278482
| 43.193438
| 62.135079
| 65.505827
| 14.904907
| 15.898734
| -111.962158
| -85.095093
| 620,317,900
| 0.192102
| 26
| 43.469272
| 63.860184
| 0.870927
| 65.602039
| 62.118329
| 1.02767
| 63.552248
| 65.607588
| 61.496908
| 66.245729
| 62.135079
| 64.190404
| 62.95112
| 62.470018
| 61.83667
| 63.584468
| 64.065569
| 65.275615
| 64.67546
| 64.190404
| 63.705347
| 63.014758
| 62.135079
| 66.245729
| 1
| -0.085597
| 21,117,600
| 0
|
MSFT
| 2017-07-07T00:00:00
| 63.450493
| 63.797614
| 62.756244
| 62.756244
| 16,878,300
| 63.345443
| 63.746457
| 64.184196
| 63.477705
| 62.213838
| 61.316142
| 58.068532
| 63.227129
| 63.271961
| 63.35495
| 63.550125
| 63.552413
| 63.036549
| 62.253932
| 61.442275
| 58.440743
| 63.058358
| 63.48268
| 63.67841
| 63.746854
| 63.195995
| 62.539281
| 60.298209
| 62.756444
| 62.651551
| 62.489397
| 62.772759
| 63.967752
| 64.779556
| 65.153013
| 64.666506
| -0.191947
| -0.001569
| 21.269121
| 19.32298
| 24.71013
| 63.820453
| 64.3594
| 62.975469
| 61.429206
| 47.443446
| 62.135079
| 65.505827
| 39.024397
| 27.551838
| -37.66157
| -60.975603
| 637,196,200
| 0.210725
| 27
| 43.481165
| 63.746457
| 0.755445
| 65.257346
| 62.235567
| 1.057685
| 63.542557
| 65.657927
| 61.427187
| 65.843815
| 62.135079
| 63.989447
| 62.564408
| 62.299499
| 61.961513
| 62.902394
| 63.167302
| 64.968553
| 64.427078
| 63.989447
| 63.551816
| 62.928748
| 62.135079
| 65.843815
| 0
| -0.027044
| 16,878,300
| 0
|
MSFT
| 2017-07-10T00:00:00
| 63.925491
| 64.172128
| 63.212969
| 63.450477
| 15,014,500
| 63.233082
| 63.730927
| 64.119156
| 63.516054
| 62.278642
| 61.368923
| 58.129179
| 63.366801
| 63.390785
| 63.442726
| 63.58425
| 63.581111
| 63.07141
| 62.297921
| 61.491448
| 58.495317
| 63.163822
| 63.499731
| 63.65851
| 63.764415
| 63.241039
| 62.590951
| 60.356487
| 63.30081
| 63.103713
| 62.780824
| 62.756752
| 63.810646
| 64.686947
| 65.098357
| 64.700115
| -0.132215
| -0.027698
| 20.166287
| 20.583093
| 23.131402
| 63.153604
| 64.3594
| 63.041701
| 61.429206
| 45.641467
| 62.135079
| 65.505827
| 53.116177
| 35.681827
| 8.815462
| -46.883823
| 652,210,700
| 0.240393
| 28
| 43.491984
| 63.730927
| 0.748006
| 65.226938
| 62.234916
| 1.064859
| 63.579027
| 65.708745
| 61.449309
| 65.505827
| 62.135079
| 63.820453
| 63.334784
| 62.871953
| 62.293414
| 63.913323
| 64.376153
| 64.71033
| 64.218201
| 63.820453
| 63.422705
| 62.856419
| 62.135079
| 65.505827
| 0
| 0.023154
| 15,014,500
| 0
|
MSFT
| 2017-07-11T00:00:00
| 63.934658
| 64.564963
| 63.715424
| 63.943795
| 17,460,000
| 63.183756
| 63.74052
| 64.035482
| 63.551136
| 62.345505
| 61.422159
| 58.189604
| 63.480373
| 63.489671
| 63.518408
| 63.616105
| 63.608307
| 63.105263
| 62.340993
| 61.539828
| 58.54944
| 63.291381
| 63.519134
| 63.644318
| 63.78083
| 63.284618
| 62.641758
| 60.414253
| 63.801033
| 63.602858
| 63.184311
| 62.824386
| 63.689154
| 64.609193
| 65.048668
| 64.733713
| -0.083179
| -0.038794
| 18.767232
| 22.056894
| 21.802721
| 63.350021
| 64.3594
| 63.569235
| 61.940752
| 50.432142
| 62.135079
| 65.505827
| 53.388126
| 48.509567
| 36.473823
| -46.611874
| 669,670,700
| 0.154716
| 29
| 43.504556
| 63.74052
| 0.749395
| 65.23931
| 62.241731
| 1.060291
| 63.612897
| 65.733479
| 61.492315
| 65.505827
| 62.135079
| 63.820453
| 63.770196
| 63.368264
| 62.811037
| 64.327423
| 64.729356
| 64.71033
| 64.218201
| 63.820453
| 63.422705
| 62.856419
| 62.135079
| 65.505827
| 0
| 0.065958
| 0
| 17,460,000
|
MSFT
| 2017-07-12T00:00:00
| 64.994278
| 65.113028
| 64.44619
| 64.574077
| 17,750,900
| 63.360971
| 63.763358
| 63.985424
| 63.590152
| 62.425165
| 61.486082
| 58.257075
| 63.783154
| 63.763236
| 63.745465
| 63.741393
| 63.71492
| 63.179342
| 62.410816
| 61.608233
| 58.613568
| 63.620567
| 63.638539
| 63.718071
| 63.837424
| 63.354322
| 62.712493
| 60.481961
| 64.457256
| 64.212081
| 63.753624
| 63.023948
| 63.629602
| 64.563411
| 65.016084
| 64.771483
| 0.040716
| -0.022892
| 18.060372
| 23.989271
| 20.079816
| 63.624053
| 64.304595
| 64.240639
| 62.411194
| 54.373754
| 62.135079
| 65.505827
| 84.823872
| 63.776059
| 110.86861
| -15.176128
| 687,421,600
| 0.148947
| 30
| 43.517984
| 63.763358
| 0.781245
| 65.325848
| 62.200869
| 1.098132
| 63.744457
| 65.940722
| 61.548192
| 65.505827
| 62.135079
| 63.820453
| 64.071682
| 63.5784
| 63.222143
| 64.42794
| 64.921221
| 64.71033
| 64.218201
| 63.820453
| 63.422705
| 62.856419
| 62.135079
| 65.505827
| 0
| 0.102226
| 17,750,900
| 0
|
MSFT
| 2017-07-13T00:00:00
| 65.560623
| 65.807267
| 65.140422
| 65.313986
| 20,269,800
| 63.540926
| 63.831869
| 63.962769
| 63.642494
| 62.510923
| 61.55476
| 58.329754
| 64.138648
| 64.090034
| 64.02472
| 63.906778
| 63.856897
| 63.272725
| 62.493706
| 61.686499
| 58.682693
| 64.020504
| 63.809707
| 63.83924
| 63.914698
| 63.436835
| 62.793177
| 60.554633
| 65.167131
| 64.919041
| 64.452597
| 63.363859
| 63.639876
| 64.552755
| 65.004953
| 64.8154
| 0.182499
| 0.018186
| 18.068909
| 27.394588
| 18.96624
| 63.971173
| 64.304595
| 64.256623
| 62.515647
| 57.075881
| 62.135079
| 65.807267
| 93.283457
| 77.165152
| 153.37121
| -6.716543
| 707,691,400
| 0.161788
| 31
| 43.533701
| 63.831869
| 0.875107
| 65.582083
| 62.081654
| 1.098784
| 63.917425
| 66.114994
| 61.719856
| 65.807267
| 62.135079
| 63.971173
| 64.851165
| 64.589302
| 64.184327
| 65.256141
| 65.518004
| 64.940631
| 64.404491
| 63.971173
| 63.537855
| 62.920927
| 62.135079
| 65.807267
| 0
| 0.132723
| 20,269,800
| 0
|
MSFT
| 2017-07-14T00:00:00
| 66.483223
| 66.930827
| 65.734168
| 65.989942
| 25,868,100
| 63.932806
| 63.963409
| 63.993096
| 63.717284
| 62.606681
| 61.633845
| 58.402338
| 64.607563
| 64.525159
| 64.402951
| 64.141
| 64.058922
| 63.398627
| 62.598693
| 61.781483
| 58.76031
| 64.555467
| 64.062217
| 64.033122
| 64.026099
| 63.541369
| 62.89077
| 60.635762
| 66.022239
| 65.736561
| 65.28188
| 63.855972
| 63.731896
| 64.586163
| 65.023165
| 64.868676
| 0.3651
| 0.087569
| 18.960076
| 32.38831
| 17.231741
| 64.532953
| 64.532953
| 64.361676
| 62.515647
| 57.315741
| 62.135079
| 66.930827
| 90.666645
| 89.591324
| 193.661687
| -9.333355
| 733,559,500
| 0.144255
| 32
| 43.554565
| 63.963409
| 1.057147
| 66.077703
| 61.849115
| 1.109875
| 64.161787
| 66.381537
| 61.942036
| 66.930827
| 62.135079
| 64.532953
| 65.502771
| 65.198274
| 64.835926
| 65.86512
| 66.169616
| 65.799031
| 65.098851
| 64.532953
| 63.967055
| 63.161369
| 62.135079
| 66.930827
| 0
| 0.158135
| 25,868,100
| 0
|
MSFT
| 2017-07-17T00:00:00
| 67.003944
| 67.095291
| 66.428453
| 66.501533
| 21,803,900
| 64.336567
| 64.11642
| 64.103811
| 63.807393
| 62.707203
| 61.719317
| 58.477167
| 65.086839
| 64.975847
| 64.803104
| 64.401268
| 64.285462
| 63.540012
| 62.714621
| 61.884898
| 58.842336
| 65.113855
| 64.351792
| 64.264725
| 64.154987
| 63.657086
| 62.997109
| 60.721351
| 66.865549
| 66.552972
| 66.143335
| 64.468111
| 63.904089
| 64.662147
| 65.071734
| 64.932866
| 0.545542
| 0.179164
| 19.903029
| 32.034979
| 16.443589
| 64.660856
| 64.615185
| 64.484997
| 62.515647
| 63.276927
| 62.135079
| 67.095291
| 98.158408
| 94.03617
| 190.894713
| -1.841592
| 755,363,400
| 0.086275
| 33
| 43.57252
| 64.11642
| 1.256768
| 66.629956
| 61.602883
| 1.074641
| 64.432468
| 66.58175
| 62.283187
| 67.095291
| 62.135079
| 64.615185
| 66.382739
| 65.834652
| 65.18608
| 67.031311
| 67.579399
| 65.924681
| 65.20049
| 64.615185
| 64.02988
| 63.196564
| 62.135079
| 67.095291
| 0
| 0.179071
| 21,803,900
| 0
|
MSFT
| 2017-07-18T00:00:00
| 66.958252
| 67.040462
| 66.373624
| 66.766415
| 26,435,300
| 64.805182
| 64.227407
| 64.232429
| 63.893137
| 62.804208
| 61.801972
| 58.554593
| 65.461122
| 65.336284
| 65.134665
| 64.633721
| 64.491062
| 63.674061
| 62.826295
| 61.985361
| 58.923092
| 65.590526
| 64.622443
| 64.484298
| 64.278551
| 63.768956
| 63.10085
| 60.805739
| 67.433497
| 67.177948
| 66.859881
| 65.132043
| 64.132047
| 64.770123
| 65.145312
| 65.006936
| 0.677053
| 0.278741
| 20.700416
| 30.531118
| 16.057643
| 64.660856
| 64.615185
| 64.288598
| 62.651889
| 71.87154
| 62.135079
| 67.095291
| 97.237229
| 95.354094
| 161.121935
| -2.762771
| 728,928,100
| 0.089807
| 32
| 43.59421
| 64.227407
| 1.403989
| 67.035385
| 61.419429
| 1.034187
| 64.673019
| 66.741394
| 62.604645
| 67.095291
| 62.135079
| 64.615185
| 66.842563
| 66.589834
| 66.175724
| 67.256673
| 67.509401
| 65.924681
| 65.20049
| 64.615185
| 64.02988
| 63.196564
| 62.135079
| 67.095291
| 1
| 0.096077
| 26,435,300
| 0
|
MSFT
| 2017-07-19T00:00:00
| 67.469818
| 67.634245
| 67.095287
| 67.140964
| 22,416,200
| 65.241827
| 64.407821
| 64.349721
| 63.990201
| 62.906218
| 61.889742
| 58.633679
| 65.862861
| 65.7242
| 65.493919
| 64.891548
| 64.720197
| 63.822914
| 62.948493
| 62.093964
| 59.008134
| 66.075005
| 64.931244
| 64.733328
| 64.418813
| 63.891735
| 63.213085
| 60.894448
| 67.802483
| 67.634794
| 67.455219
| 65.818965
| 64.41088
| 64.908656
| 65.243867
| 65.091752
| 0.81318
| 0.385629
| 21.874696
| 33.32492
| 15.274816
| 65.195245
| 64.884662
| 64.183544
| 62.742724
| 71.781098
| 62.135079
| 67.634245
| 97.009963
| 97.468533
| 166.790234
| -2.990037
| 751,344,300
| 0.154975
| 33
| 43.612973
| 64.407821
| 1.575819
| 67.559459
| 61.256182
| 1.013962
| 64.939381
| 66.967304
| 62.911458
| 67.634245
| 62.135079
| 64.884662
| 66.790779
| 66.541097
| 66.123941
| 67.207935
| 67.457617
| 66.336442
| 65.533564
| 64.884662
| 64.23576
| 63.3119
| 62.135079
| 67.634245
| 0
| 0.124636
| 22,416,200
| 0
|
MSFT
| 2017-07-20T00:00:00
| 67.798668
| 67.871748
| 66.939992
| 67.762128
| 42,361,000
| 65.757945
| 64.588233
| 64.494051
| 64.092027
| 63.016367
| 61.984343
| 58.715217
| 66.250022
| 66.101376
| 65.848496
| 65.155832
| 64.957002
| 63.978826
| 63.076129
| 62.206928
| 59.095602
| 66.539885
| 65.254182
| 64.998631
| 64.568164
| 64.020484
| 63.330093
| 60.985642
| 68.043479
| 67.96285
| 67.942107
| 66.500066
| 64.731626
| 65.074209
| 65.365677
| 65.187446
| 0.936799
| 0.495863
| 23.129281
| 32.796194
| 14.244046
| 65.542359
| 65.003413
| 64.183544
| 62.742724
| 84.229257
| 62.135079
| 67.871748
| 98.726085
| 97.657759
| 148.010953
| -1.273915
| 793,705,300
| 0.226475
| 34
| 43.648837
| 64.588233
| 1.746885
| 68.082003
| 61.094464
| 0.968941
| 65.211694
| 67.149575
| 63.273813
| 67.871748
| 62.135079
| 65.003413
| 67.399783
| 67.165322
| 66.860825
| 67.70428
| 67.938742
| 66.517894
| 65.68034
| 65.003413
| 64.326486
| 63.362726
| 62.135079
| 67.871748
| 0
| 0.148431
| 42,361,000
| 0
|
MSFT
| 2017-07-21T00:00:00
| 67.405846
| 67.862587
| 66.839484
| 67.095258
| 46,717,100
| 66.15348
| 64.749462
| 64.636188
| 64.181092
| 63.119098
| 62.077286
| 58.795598
| 66.481187
| 66.338552
| 66.088088
| 65.360378
| 65.145375
| 64.113219
| 63.190069
| 62.309877
| 59.178291
| 66.839503
| 65.522526
| 65.222615
| 64.698118
| 64.135996
| 63.43745
| 61.072116
| 68.057651
| 68.051327
| 68.206913
| 67.093557
| 65.063258
| 65.251125
| 65.500509
| 65.290841
| 0.99164
| 0.595019
| 24.130994
| 30.37255
| 13.917392
| 65.793586
| 65.003413
| 64.183544
| 62.742724
| 79.066643
| 62.135079
| 67.871748
| 91.878519
| 95.871522
| 121.245984
| -8.121481
| 746,988,200
| 0.213808
| 33
| 43.687625
| 64.749462
| 1.852934
| 68.455331
| 61.043593
| 0.983949
| 65.420661
| 67.388559
| 63.452763
| 67.871748
| 62.135079
| 65.003413
| 67.536803
| 67.201857
| 66.605047
| 68.133613
| 68.468559
| 66.517894
| 65.68034
| 65.003413
| 64.326486
| 63.362726
| 62.135079
| 67.871748
| 1
| 0.068033
| 46,717,100
| 0
|
MSFT
| 2017-07-24T00:00:00
| 67.232292
| 67.369316
| 66.802954
| 67.168349
| 21,394,800
| 66.48416
| 64.858621
| 64.767731
| 64.282126
| 63.221574
| 62.159774
| 58.873318
| 66.631408
| 66.50105
| 66.26412
| 65.530552
| 65.305907
| 64.235536
| 63.296443
| 62.407351
| 59.25843
| 67.035651
| 65.758986
| 65.422316
| 64.817773
| 64.244238
| 63.539529
| 61.156063
| 67.871328
| 67.925299
| 68.235308
| 67.571814
| 65.388098
| 65.429169
| 65.642031
| 65.399875
| 1.009461
| 0.677907
| 24.998703
| 29.011961
| 13.565367
| 66.158969
| 65.003413
| 64.183544
| 62.742724
| 84.851938
| 62.226421
| 67.871748
| 88.672826
| 93.092477
| 97.725725
| -11.327174
| 725,593,400
| 0.185304
| 32
| 43.705216
| 64.858621
| 1.934048
| 68.726717
| 60.990525
| 0.92392
| 65.593197
| 67.441036
| 63.745358
| 67.871748
| 62.135079
| 65.003413
| 67.369306
| 66.876024
| 66.346203
| 67.899127
| 68.392408
| 66.517894
| 65.68034
| 65.003413
| 64.326486
| 63.362726
| 62.135079
| 67.871748
| 1
| -0.001047
| 21,394,800
| 0
|
MSFT
| 2017-07-25T00:00:00
| 67.771248
| 67.880861
| 67.140943
| 67.41499
| 22,018,700
| 66.867819
| 65.025788
| 64.889041
| 64.395392
| 63.329177
| 62.256099
| 58.953284
| 66.859376
| 66.731995
| 66.495986
| 65.734252
| 65.495548
| 64.374191
| 63.414201
| 62.513566
| 59.343135
| 67.269667
| 66.036379
| 65.653355
| 64.954601
| 64.363967
| 63.650647
| 61.2446
| 67.753179
| 67.833845
| 68.200195
| 67.971139
| 65.713427
| 65.613129
| 65.792049
| 65.515216
| 1.054913
| 0.753308
| 26.203629
| 31.254769
| 12.807093
| 66.510642
| 65.00797
| 64.156142
| 62.742724
| 84.203044
| 62.226421
| 67.880861
| 98.061463
| 92.870936
| 103.361459
| -1.938537
| 747,612,100
| 0.251858
| 33
| 43.723707
| 65.025788
| 2.036629
| 69.099046
| 60.95253
| 0.893905
| 65.800631
| 67.588441
| 64.01282
| 67.880861
| 62.135079
| 65.00797
| 67.134854
| 66.900392
| 66.568493
| 67.466754
| 67.701216
| 66.524857
| 65.685972
| 65.00797
| 64.329968
| 63.364676
| 62.135079
| 67.880861
| 0
| 0.039895
| 22,018,700
| 0
|
MSFT
| 2017-07-26T00:00:00
| 67.643372
| 67.944815
| 67.424131
| 67.908275
| 16,252,200
| 67.132729
| 65.24685
| 65.040313
| 64.505193
| 63.435681
| 62.348966
| 59.032341
| 67.016175
| 66.8977
| 66.672506
| 65.907808
| 65.660766
| 64.502394
| 63.525495
| 62.615147
| 59.425724
| 67.410677
| 66.285673
| 65.865227
| 65.081973
| 64.477498
| 63.757326
| 61.331068
| 67.693465
| 67.766524
| 68.127414
| 68.271831
| 66.030279
| 65.795998
| 65.944648
| 65.634921
| 1.0683
| 0.816307
| 27.37095
| 30.483749
| 12.286616
| 66.839492
| 65.039947
| 64.156142
| 62.742724
| 88.591272
| 62.756244
| 67.944815
| 94.190233
| 93.641508
| 93.984429
| -5.809767
| 731,359,900
| 0.301634
| 32
| 43.737265
| 65.24685
| 2.070221
| 69.387292
| 61.106407
| 0.868458
| 65.97613
| 67.713046
| 64.239214
| 67.944815
| 62.135079
| 65.039947
| 67.597684
| 67.314507
| 66.857766
| 68.054425
| 68.337602
| 66.573718
| 65.725496
| 65.039947
| 64.354398
| 63.378362
| 62.135079
| 67.944815
| 1
| -0.0253
| 0
| 16,252,200
|
MSFT
| 2017-07-27T00:00:00
| 66.830376
| 67.981358
| 66.063047
| 67.378464
| 36,844,200
| 67.259704
| 65.400315
| 65.145912
| 64.573704
| 63.533162
| 62.43352
| 59.106258
| 66.979015
| 66.885459
| 66.696794
| 65.991678
| 65.750736
| 64.593687
| 63.612466
| 62.698617
| 59.499402
| 67.355703
| 66.436485
| 66.002924
| 65.173156
| 64.566832
| 63.846067
| 61.408661
| 67.460398
| 67.529576
| 67.896015
| 68.417155
| 66.311968
| 65.962074
| 66.08801
| 65.754273
| 1.00176
| 0.853397
| 26.306135
| 26.250966
| 20.432549
| 67.022203
| 65.058219
| 64.099046
| 62.742724
| 76.056167
| 63.212969
| 67.981358
| 75.86223
| 89.371309
| 59.506883
| -24.13777
| 694,515,700
| 0.229832
| 31
| 43.766901
| 65.400315
| 2.068046
| 69.536407
| 61.264222
| 0.922614
| 66.057486
| 67.902715
| 64.212258
| 67.981358
| 62.135079
| 65.058219
| 67.670773
| 67.39673
| 67.150088
| 67.917414
| 68.191457
| 66.601636
| 65.74808
| 65.058219
| 64.368358
| 63.386182
| 62.135079
| 67.981358
| 1
| -0.080914
| 0
| 36,844,200
|
MSFT
| 2017-07-28T00:00:00
| 66.720764
| 66.967401
| 66.264023
| 66.382773
| 18,306,700
| 67.283458
| 65.608132
| 65.247491
| 64.675283
| 63.629786
| 62.515798
| 59.183437
| 66.927365
| 66.855515
| 66.700482
| 66.057959
| 65.825353
| 64.677102
| 63.694263
| 62.778263
| 59.571257
| 67.257714
| 66.562242
| 66.124067
| 65.257355
| 64.650716
| 63.930963
| 61.484427
| 67.106484
| 67.202325
| 67.550744
| 68.426392
| 66.556655
| 66.111522
| 66.219936
| 65.871846
| 0.929468
| 0.868611
| 25.317378
| 24.88646
| 19.370481
| 67.022203
| 65.058219
| 63.998568
| 62.742724
| 72.835791
| 63.715424
| 67.981358
| 70.449749
| 80.167404
| 41.495166
| -29.550251
| 676,209,000
| 0.272988
| 30
| 43.781528
| 65.608132
| 1.974802
| 69.557736
| 61.658528
| 0.904344
| 66.120656
| 67.929344
| 64.311968
| 67.981358
| 62.135079
| 65.058219
| 66.95826
| 65.935162
| 65.039949
| 67.853474
| 68.876572
| 66.601636
| 65.74808
| 65.058219
| 64.368358
| 63.386182
| 62.135079
| 67.981358
| 1
| -0.12806
| 18,306,700
| 0
|
MSFT
| 2017-07-31T00:00:00
| 66.410172
| 67.086154
| 66.145268
| 66.958267
| 23,600,100
| 67.224081
| 65.780324
| 65.301934
| 64.766449
| 63.725297
| 62.589611
| 59.259423
| 66.823926
| 66.774543
| 66.655819
| 66.089978
| 65.870339
| 64.745066
| 63.765735
| 62.850182
| 59.639306
| 67.098935
| 66.638626
| 66.213504
| 65.32539
| 64.723884
| 64.008079
| 61.556335
| 66.658002
| 66.819101
| 67.139623
| 68.304593
| 66.759662
| 66.241056
| 66.336721
| 65.985614
| 0.83746
| 0.862381
| 24.231287
| 23.152792
| 18.900335
| 67.022203
| 65.058219
| 63.774766
| 62.742724
| 69.274288
| 64.44619
| 67.981358
| 55.555529
| 67.289169
| 31.375242
| -44.444471
| 652,608,900
| 0.272258
| 29
| 43.800101
| 65.780324
| 1.880205
| 69.540733
| 62.019914
| 0.910869
| 66.148229
| 67.969966
| 64.326491
| 67.981358
| 62.135079
| 65.058219
| 66.650729
| 66.334058
| 65.947351
| 67.037436
| 67.354108
| 66.601636
| 65.74808
| 65.058219
| 64.368358
| 63.386182
| 62.135079
| 67.981358
| 1
| -0.16773
| 0
| 23,600,100
|
MSFT
| 2017-08-01T00:00:00
| 66.30056
| 67.067882
| 66.218343
| 66.775568
| 22,132,300
| 67.158311
| 65.981746
| 65.37684
| 64.855788
| 63.822737
| 62.664689
| 59.335712
| 66.719253
| 66.688364
| 66.601163
| 66.109122
| 65.903433
| 64.806065
| 63.83244
| 62.918506
| 59.705587
| 66.931022
| 66.688173
| 66.290321
| 65.385551
| 64.791654
| 64.081563
| 61.626396
| 66.286048
| 66.456914
| 66.758719
| 68.076474
| 66.926304
| 66.352544
| 66.437842
| 66.094488
| 0.747086
| 0.839322
| 23.222774
| 21.683959
| 17.701282
| 67.022203
| 65.058219
| 63.962037
| 62.742724
| 61.936506
| 65.140422
| 67.981358
| 40.836461
| 55.613913
| 23.875569
| -59.163539
| 630,476,600
| 0.258856
| 28
| 43.817408
| 65.981746
| 1.69084
| 69.363425
| 62.600067
| 0.887381
| 66.162736
| 67.937498
| 64.387975
| 67.981358
| 62.226421
| 65.10389
| 66.547198
| 66.008242
| 65.606312
| 66.949127
| 67.488083
| 66.623193
| 65.782972
| 65.10389
| 64.424807
| 63.457978
| 62.226421
| 67.981358
| 1
| -0.200808
| 0
| 22,132,300
|
MSFT
| 2017-08-02T00:00:00
| 66.00824
| 66.28228
| 65.259184
| 66.27315
| 26,499,200
| 67.012154
| 66.12699
| 65.488284
| 64.925395
| 63.909861
| 62.735028
| 59.408297
| 66.57705
| 66.564705
| 66.509944
| 66.099951
| 65.911495
| 64.85321
| 63.889698
| 62.979689
| 59.7683
| 66.721918
| 66.690696
| 66.33889
| 65.430745
| 64.849168
| 64.147772
| 61.692789
| 65.997386
| 66.121998
| 66.391813
| 67.76601
| 67.054219
| 66.445155
| 66.520937
| 66.196987
| 0.644448
| 0.800347
| 22.129833
| 20.008291
| 23.450961
| 66.620271
| 65.058219
| 64.133315
| 62.760881
| 54.305853
| 65.259184
| 67.981358
| 27.516804
| 41.302931
| -8.800235
| -72.483196
| 603,977,400
| 0.263526
| 27
| 43.837826
| 66.12699
| 1.549423
| 69.225837
| 63.028143
| 0.903694
| 66.148022
| 67.955411
| 64.340634
| 67.981358
| 62.226421
| 65.10389
| 66.528928
| 65.989975
| 65.679389
| 66.839514
| 67.378467
| 66.623193
| 65.782972
| 65.10389
| 64.424807
| 63.457978
| 62.226421
| 67.981358
| 1
| -0.228087
| 0
| 26,499,200
|
MSFT
| 2017-08-03T00:00:00
| 65.907753
| 66.172664
| 65.633705
| 65.944293
| 18,214,400
| 66.823062
| 66.290504
| 65.574151
| 64.988791
| 63.996735
| 62.80636
| 59.481277
| 66.443191
| 66.44526
| 66.4173
| 66.082478
| 65.911207
| 64.894564
| 63.942805
| 63.037671
| 59.829389
| 66.521118
| 66.669816
| 66.371157
| 65.469269
| 64.901744
| 64.210598
| 61.75746
| 65.795672
| 65.88019
| 66.060827
| 67.41489
| 67.145059
| 66.520138
| 66.586814
| 66.292654
| 0.548673
| 0.750012
| 21.11496
| 19.182105
| 22.48262
| 66.620271
| 65.058219
| 64.149304
| 62.760881
| 43.424187
| 65.259184
| 67.981358
| 23.825388
| 30.726218
| -13.721962
| -76.174612
| 585,763,000
| 0.249714
| 26
| 43.851774
| 66.290504
| 1.316899
| 68.924301
| 63.656706
| 0.844319
| 66.12514
| 67.813778
| 64.436501
| 67.981358
| 62.756244
| 65.368801
| 65.849901
| 65.417523
| 64.826806
| 66.440619
| 66.872997
| 66.748232
| 65.985365
| 65.368801
| 64.752238
| 63.874419
| 62.756244
| 67.981358
| 1
| -0.250269
| 0
| 18,214,400
|
MSFT
| 2017-08-04T00:00:00
| 66.391876
| 66.72073
| 65.989942
| 66.136102
| 22,579,000
| 66.721665
| 66.437573
| 65.72725
| 65.060225
| 64.094303
| 62.885258
| 59.554705
| 66.432928
| 66.435553
| 66.413388
| 66.110605
| 65.948182
| 64.953282
| 64.007254
| 63.104091
| 59.894687
| 66.442721
| 66.679471
| 66.434059
| 65.524292
| 64.964774
| 64.281598
| 61.826223
| 65.836497
| 65.854705
| 65.898062
| 67.090772
| 67.220703
| 66.588493
| 66.643032
| 66.38363
| 0.506002
| 0.70121
| 19.795654
| 22.214049
| 21.069344
| 66.620271
| 65.058219
| 64.290887
| 62.760881
| 42.946992
| 65.259184
| 67.981358
| 41.609822
| 30.984005
| -0.794569
| -58.390178
| 608,342,000
| 0.239813
| 27
| 43.86942
| 66.437573
| 1.134675
| 68.706923
| 64.168222
| 0.854758
| 66.150543
| 67.860059
| 64.441027
| 67.981358
| 63.212969
| 65.597164
| 65.904707
| 65.636751
| 65.365749
| 66.175709
| 66.443666
| 66.856019
| 66.159834
| 65.597164
| 65.034494
| 64.233405
| 63.212969
| 67.981358
| 0
| -0.167984
| 22,579,000
| 0
|
MSFT
| 2017-08-07T00:00:00
| 66.136131
| 66.592873
| 66.008244
| 66.501526
| 18,705,700
| 66.612049
| 66.548105
| 65.854041
| 65.111015
| 64.18289
| 62.958511
| 59.627437
| 66.373569
| 66.381113
| 66.370733
| 66.112926
| 65.96264
| 64.999669
| 64.063277
| 63.164131
| 59.956791
| 66.33626
| 66.650762
| 66.465511
| 65.566484
| 65.018506
| 64.345972
| 61.891709
| 65.943743
| 65.911503
| 65.841046
| 66.790578
| 67.276692
| 66.648528
| 66.688194
| 66.469097
| 0.446403
| 0.650249
| 18.570584
| 21.182832
| 20.091266
| 66.620271
| 65.058219
| 64.121899
| 62.760881
| 40.96394
| 65.259184
| 67.981358
| 32.214944
| 32.550051
| -11.054252
| -67.785056
| 589,636,300
| 0.201464
| 26
| 43.883852
| 66.548105
| 0.973281
| 68.494666
| 64.601543
| 0.848886
| 66.149171
| 67.846942
| 64.451399
| 67.981358
| 63.715424
| 65.848391
| 66.367516
| 66.014302
| 65.636728
| 66.74509
| 67.098305
| 66.974598
| 66.351772
| 65.848391
| 65.345011
| 64.628334
| 63.715424
| 67.981358
| 1
| -0.19679
| 0
| 18,705,700
|
MSFT
| 2017-08-08T00:00:00
| 66.492371
| 66.802951
| 65.542348
| 65.852929
| 22,044,600
| 66.484161
| 66.67599
| 66.022852
| 65.162718
| 64.265328
| 63.036325
| 59.703206
| 66.397329
| 66.401342
| 66.389447
| 66.147421
| 66.003388
| 65.058206
| 64.127201
| 63.230037
| 60.021822
| 66.3145
| 66.645454
| 66.514614
| 65.620655
| 65.079282
| 64.41595
| 61.960017
| 66.169946
| 66.084001
| 65.917674
| 66.556727
| 67.324695
| 66.709322
| 66.727767
| 66.550743
| 0.42304
| 0.604807
| 17.700608
| 19.121587
| 21.732541
| 66.620271
| 65.058219
| 64.121899
| 62.760881
| 38.876927
| 65.259184
| 67.981358
| 45.301518
| 39.708761
| -14.271388
| -54.698482
| 611,680,900
| 0.239469
| 27
| 43.901108
| 66.67599
| 0.755476
| 68.186943
| 65.165038
| 0.890644
| 66.181856
| 67.963143
| 64.400569
| 67.981358
| 64.44619
| 66.213774
| 66.245749
| 65.898626
| 65.661121
| 66.483254
| 66.830378
| 67.147059
| 66.630924
| 66.213774
| 65.796624
| 65.202716
| 64.44619
| 67.981358
| 0
| -0.120435
| 22,044,600
| 0
|
MSFT
| 2017-08-09T00:00:00
| 66.200073
| 66.236613
| 65.816412
| 65.999106
| 22,213,400
| 66.339832
| 66.73628
| 66.14672
| 65.200353
| 64.330184
| 63.109126
| 59.766707
| 66.357878
| 66.364747
| 66.360312
| 66.152207
| 66.018518
| 65.102985
| 64.18175
| 63.288849
| 60.083297
| 66.262848
| 66.600129
| 66.528246
| 65.661336
| 65.130196
| 64.478598
| 62.024663
| 66.289278
| 66.207904
| 65.999974
| 66.364594
| 67.354422
| 66.765533
| 66.760438
| 66.627712
| 0.376597
| 0.559165
| 16.892773
| 18.104278
| 20.576324
| 66.172669
| 65.10389
| 64.089926
| 62.874415
| 31.655843
| 65.259184
| 67.981358
| 34.563873
| 37.360112
| -25.398151
| -65.436127
| 589,467,500
| 0.251253
| 26
| 43.918245
| 66.73628
| 0.655735
| 68.04775
| 65.42481
| 0.872372
| 66.183591
| 67.928336
| 64.438847
| 67.981358
| 65.140422
| 66.56089
| 66.279223
| 65.755496
| 65.01862
| 67.016098
| 67.539826
| 67.310898
| 66.896121
| 66.56089
| 66.22566
| 65.748383
| 65.140422
| 67.981358
| 1
| -0.15455
| 22,213,400
| 0
|
MSFT
| 2017-08-10T00:00:00
| 65.231781
| 65.944296
| 65.176967
| 65.679385
| 24,734,500
| 66.179972
| 66.719838
| 66.250492
| 65.229036
| 64.377406
| 63.171701
| 59.819359
| 66.132658
| 66.158754
| 66.186692
| 66.068532
| 65.957999
| 65.108036
| 64.209383
| 63.327323
| 60.134526
| 66.061384
| 66.456843
| 66.457866
| 65.662568
| 65.153923
| 64.520631
| 62.079041
| 66.017675
| 66.0392
| 65.899985
| 66.135686
| 67.338168
| 66.80066
| 66.777961
| 66.696659
| 0.258675
| 0.499067
| 16.964396
| 16.659575
| 23.921818
| 66.13156
| 65.10389
| 64.089926
| 63.015207
| 27.962737
| 65.176967
| 67.981358
| 1.954566
| 27.273319
| -52.970088
| -98.045434
| 564,733,000
| 0.196183
| 25
| 43.936468
| 66.719838
| 0.689993
| 68.099825
| 65.339851
| 0.872373
| 66.092943
| 67.837688
| 64.348198
| 67.981358
| 65.176967
| 66.579163
| 66.084366
| 65.932119
| 65.664165
| 66.35232
| 66.504567
| 67.319522
| 66.910081
| 66.579163
| 66.248245
| 65.777107
| 65.176967
| 67.981358
| 1
| -0.182945
| 0
| 24,734,500
|
MSFT
| 2017-08-11T00:00:00
| 66.227463
| 66.410156
| 65.113013
| 65.414464
| 21,443,700
| 66.130642
| 66.70705
| 66.361571
| 65.272883
| 64.438993
| 63.250771
| 59.877034
| 66.151619
| 66.171246
| 66.192965
| 66.08298
| 65.978727
| 65.151935
| 64.26249
| 63.384752
| 60.195152
| 66.070019
| 66.40995
| 66.456095
| 65.701722
| 65.202608
| 64.581141
| 62.142804
| 65.876796
| 65.936882
| 65.875241
| 65.968176
| 67.309166
| 66.835272
| 66.793187
| 66.762197
| 0.242766
| 0.447807
| 16.290309
| 18.551366
| 21.571486
| 66.090448
| 65.368801
| 64.089926
| 63.764521
| 41.269686
| 65.113013
| 67.981358
| 38.853394
| 25.123945
| -33.724503
| -61.146606
| 586,176,700
| 0.215822
| 26
| 43.952979
| 66.70705
| 0.696944
| 68.100939
| 65.313161
| 0.921962
| 66.105754
| 67.949678
| 64.26183
| 67.981358
| 65.113013
| 66.547186
| 65.451015
| 64.957734
| 64.683686
| 65.725062
| 66.218344
| 67.304429
| 66.885651
| 66.547186
| 66.208721
| 65.726839
| 65.113013
| 67.981358
| 0
| -0.106308
| 21,443,700
| 0
|
MSFT
| 2017-08-14T00:00:00
| 67.22316
| 67.341917
| 66.638532
| 66.739015
| 20,096,600
| 66.211941
| 66.718011
| 66.493478
| 65.306317
| 64.508529
| 63.332351
| 59.941301
| 66.365927
| 66.362503
| 66.351456
| 66.186633
| 66.074453
| 65.233159
| 64.340402
| 63.46076
| 60.265082
| 66.268658
| 66.459103
| 66.522371
| 65.778204
| 65.275876
| 64.659802
| 62.215899
| 66.180002
| 66.176813
| 66.101458
| 65.940315
| 67.295487
| 66.88647
| 66.817586
| 66.828524
| 0.306965
| 0.419638
| 15.812257
| 23.972508
| 19.773913
| 66.227465
| 65.597164
| 64.089926
| 63.957456
| 45.588168
| 65.113013
| 67.981358
| 73.566686
| 38.124882
| 19.837119
| -26.433314
| 606,273,300
| 0.211476
| 27
| 43.969121
| 66.718011
| 0.703552
| 68.125115
| 65.310907
| 0.948715
| 66.212174
| 68.109603
| 64.314745
| 67.981358
| 65.113013
| 66.547186
| 65.916878
| 65.423599
| 64.619734
| 66.720742
| 67.214021
| 67.304429
| 66.885651
| 66.547186
| 66.208721
| 65.726839
| 65.113013
| 67.981358
| 0
| -0.040252
| 20,096,600
| 0
|
MSFT
| 2017-08-15T00:00:00
| 67.241539
| 67.581324
| 67.076236
| 67.581324
| 19,181,400
| 66.306039
| 66.732175
| 66.625753
| 65.330618
| 64.576008
| 63.415567
| 60.008037
| 66.54105
| 66.522328
| 66.488392
| 66.282534
| 66.164229
| 65.311919
| 64.416748
| 63.535627
| 60.3345
| 66.455858
| 66.508963
| 66.579914
| 65.854095
| 65.347797
| 64.737212
| 62.288539
| 66.750315
| 66.611996
| 66.464861
| 66.020637
| 67.291839
| 66.951175
| 66.850891
| 66.895836
| 0.35523
| 0.406757
| 15.640901
| 24.888075
| 19.001099
| 66.347169
| 65.848391
| 63.756502
| 63.957456
| 46.70741
| 65.113013
| 67.981358
| 74.207446
| 62.209175
| 32.435621
| -25.792554
| 625,454,700
| 0.160201
| 28
| 43.98452
| 66.732175
| 0.711451
| 68.155076
| 65.309274
| 0.9476
| 66.310208
| 68.205409
| 64.415008
| 67.981358
| 65.113013
| 66.547186
| 67.067869
| 66.793822
| 66.364484
| 67.497207
| 67.771255
| 67.304429
| 66.885651
| 66.547186
| 66.208721
| 65.726839
| 65.113013
| 67.981358
| 0
| 0.016427
| 0
| 19,181,400
|
MSFT
| 2017-08-16T00:00:00
| 67.636452
| 68.049706
| 67.195641
| 67.351759
| 18,150,400
| 66.46886
| 66.740507
| 66.73144
| 65.358432
| 64.637248
| 63.501734
| 60.077779
| 66.76013
| 66.724896
| 66.665017
| 66.405617
| 66.277477
| 65.403078
| 64.501477
| 63.616831
| 60.407156
| 66.697751
| 66.595085
| 66.65766
| 65.94452
| 65.428335
| 64.820794
| 62.364443
| 67.406297
| 67.143729
| 66.894238
| 66.214239
| 67.305819
| 67.032736
| 66.896763
| 66.96577
| 0.4205
| 0.409505
| 15.986873
| 26.878197
| 17.738656
| 66.58136
| 66.247948
| 63.854711
| 63.957456
| 57.090758
| 65.113013
| 68.049706
| 85.927894
| 77.900675
| 53.868349
| -14.072106
| 643,605,100
| 0.144752
| 29
| 43.999319
| 66.740507
| 0.721449
| 68.183405
| 65.297609
| 0.871583
| 66.436517
| 68.179683
| 64.693352
| 68.049706
| 65.113013
| 66.58136
| 67.2997
| 67.018075
| 66.794612
| 67.523163
| 67.804787
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.064806
| 18,150,400
| 0
|
MSFT
| 2017-08-17T00:00:00
| 66.48848
| 67.838454
| 66.48848
| 67.572132
| 22,977,500
| 66.526933
| 66.674997
| 66.768554
| 65.365662
| 64.684514
| 63.575331
| 60.141556
| 66.7058
| 66.681911
| 66.637857
| 66.41315
| 66.293708
| 65.445642
| 64.553767
| 63.673696
| 60.467667
| 66.701318
| 66.571082
| 66.638971
| 65.988835
| 65.477052
| 64.879937
| 62.428231
| 67.49621
| 67.332233
| 67.074763
| 66.39289
| 67.299152
| 67.107977
| 66.941551
| 67.033507
| 0.375269
| 0.402658
| 15.299339
| 24.147214
| 21.258757
| 66.58136
| 66.58136
| 63.964324
| 63.957456
| 48.272297
| 65.113013
| 68.049706
| 46.837253
| 68.990864
| 17.49419
| -53.162747
| 620,627,600
| 0.024332
| 28
| 44.017119
| 66.674997
| 0.678515
| 68.032027
| 65.317967
| 0.917768
| 66.441466
| 68.277003
| 64.60593
| 68.049706
| 65.113013
| 66.58136
| 67.627266
| 67.204826
| 66.773201
| 68.058892
| 68.481332
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 1
| 0.005845
| 0
| 22,977,500
|
MSFT
| 2017-08-18T00:00:00
| 66.571152
| 66.892573
| 66.056878
| 66.369114
| 18,761,500
| 66.54486
| 66.633263
| 66.772071
| 65.382584
| 64.735546
| 63.648029
| 60.206285
| 66.67887
| 66.661773
| 66.627595
| 66.427514
| 66.31505
| 65.48978
| 64.606856
| 63.731071
| 60.528398
| 66.709358
| 66.561192
| 66.623786
| 66.036109
| 65.5267
| 64.93926
| 62.492207
| 67.21814
| 67.240892
| 67.109388
| 66.536861
| 67.27734
| 67.177606
| 66.98602
| 67.099446
| 0.34215
| 0.390557
| 14.295606
| 22.615321
| 23.186505
| 66.58136
| 66.58136
| 64.137884
| 63.957456
| 51.239371
| 65.113013
| 68.049706
| 49.652396
| 60.805848
| -9.442843
| -50.347604
| 639,389,100
| 0.024342
| 29
| 44.031685
| 66.633263
| 0.656509
| 67.946281
| 65.320245
| 0.910255
| 66.453817
| 68.274326
| 64.633308
| 68.049706
| 65.113013
| 66.58136
| 66.938471
| 66.038488
| 65.588497
| 67.388463
| 68.288445
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.055405
| 18,761,500
| 0
|
MSFT
| 2017-08-21T00:00:00
| 66.258896
| 66.561953
| 65.845635
| 66.552767
| 17,734,800
| 66.557137
| 66.584593
| 66.742269
| 65.42304
| 64.785685
| 63.715969
| 60.271112
| 66.594875
| 66.588523
| 66.570872
| 66.412185
| 66.31073
| 65.519941
| 64.65033
| 63.781127
| 60.585418
| 66.657365
| 66.525538
| 66.584311
| 66.070475
| 65.566788
| 64.990961
| 62.552432
| 66.727726
| 66.893846
| 66.997004
| 66.611023
| 67.23376
| 67.235248
| 67.026931
| 67.162319
| 0.287394
| 0.369924
| 13.619868
| 21.349055
| 23.518523
| 66.58136
| 66.58136
| 64.532953
| 64.131009
| 49.688938
| 65.113013
| 68.049706
| 39.019488
| 45.169713
| -30.983671
| -60.980512
| 621,654,300
| 0.005324
| 28
| 44.045246
| 66.584593
| 0.645756
| 67.876105
| 65.293081
| 0.901396
| 66.435253
| 68.238045
| 64.632461
| 68.049706
| 65.113013
| 66.58136
| 66.506868
| 66.121162
| 65.671173
| 66.956857
| 67.342562
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 1
| -0.002499
| 0
| 17,734,800
|
MSFT
| 2017-08-22T00:00:00
| 67.186432
| 67.259894
| 66.442564
| 66.442564
| 14,343,700
| 66.626543
| 66.555352
| 66.751396
| 65.491913
| 64.84589
| 63.791005
| 60.341563
| 66.713187
| 66.697233
| 66.665573
| 66.482571
| 66.378092
| 65.585294
| 64.71707
| 63.848559
| 60.651099
| 66.771782
| 66.582856
| 66.618477
| 66.139627
| 65.629966
| 65.059683
| 62.621242
| 66.595406
| 66.752917
| 66.976028
| 66.700633
| 67.195511
| 67.296935
| 67.073894
| 67.22584
| 0.31521
| 0.358981
| 13.158922
| 25.064507
| 21.712196
| 66.58136
| 66.58136
| 64.638021
| 64.213241
| 58.034271
| 65.113013
| 68.049706
| 70.60386
| 53.091915
| 40.584926
| -29.39614
| 635,998,000
| -0.003359
| 29
| 44.05666
| 66.555352
| 0.600876
| 67.757103
| 65.353601
| 0.898512
| 66.506794
| 68.303818
| 64.70977
| 68.049706
| 65.113013
| 66.58136
| 66.222161
| 65.882369
| 65.505843
| 66.598688
| 66.938479
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.048006
| 14,343,700
| 0
|
MSFT
| 2017-08-23T00:00:00
| 66.782372
| 67.177262
| 66.607883
| 67.002773
| 13,766,500
| 66.684772
| 66.512302
| 66.723899
| 65.53681
| 64.901434
| 63.860638
| 60.412235
| 66.727024
| 66.712713
| 66.683542
| 66.509826
| 66.40919
| 65.632238
| 64.77142
| 63.906654
| 60.712107
| 66.800115
| 66.604477
| 66.62086
| 66.190233
| 65.680926
| 65.118918
| 62.685329
| 66.639235
| 66.685196
| 66.91787
| 66.772493
| 67.149843
| 67.349925
| 67.121322
| 67.288085
| 0.301178
| 0.347421
| 12.730901
| 23.920955
| 20.721591
| 66.58136
| 66.58136
| 64.638021
| 64.213241
| 55.727043
| 65.113013
| 68.049706
| 56.844833
| 55.489394
| 40.451653
| -43.155167
| 622,231,500
| -0.009921
| 28
| 44.067412
| 66.512302
| 0.547274
| 67.606849
| 65.417755
| 0.90134
| 66.53304
| 68.335719
| 64.73036
| 68.049706
| 65.113013
| 66.58136
| 66.962964
| 66.666033
| 66.145633
| 67.483363
| 67.780294
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 1
| -0.009052
| 0
| 13,766,500
|
MSFT
| 2017-08-24T00:00:00
| 66.754822
| 66.910939
| 66.185443
| 66.800735
| 17,098,300
| 66.837077
| 66.508524
| 66.682145
| 65.588098
| 64.9554
| 63.932811
| 60.475103
| 66.732583
| 66.720369
| 66.694508
| 66.532098
| 66.435777
| 65.676261
| 64.823615
| 63.963053
| 60.772234
| 66.812851
| 66.627574
| 66.623239
| 66.237999
| 65.729699
| 65.176228
| 62.74844
| 66.743779
| 66.711133
| 66.85048
| 66.836089
| 67.101103
| 67.39195
| 67.168108
| 67.348734
| 0.284555
| 0.334847
| 11.879051
| 22.532636
| 22.898362
| 66.94767
| 66.58136
| 65.039953
| 64.482718
| 52.527726
| 65.113013
| 68.049706
| 55.906712
| 61.118468
| 16.420146
| -44.093288
| 605,133,200
| 0.032088
| 27
| 44.080737
| 66.508524
| 0.545219
| 67.598963
| 65.418085
| 0.895091
| 66.554162
| 68.344344
| 64.763979
| 68.049706
| 65.113013
| 66.58136
| 66.855839
| 66.534416
| 66.28646
| 67.103795
| 67.425218
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 1
| -0.057791
| 0
| 17,098,300
|
MSFT
| 2017-08-25T00:00:00
| 66.874176
| 67.3609
| 66.561941
| 66.910911
| 12,794,300
| 66.901748
| 66.516195
| 66.660878
| 65.648533
| 65.007687
| 64.004543
| 60.538343
| 66.760902
| 66.748334
| 66.72215
| 66.563196
| 66.4695
| 65.723238
| 64.877577
| 64.020699
| 60.832949
| 66.819596
| 66.662398
| 66.63801
| 66.288433
| 65.780193
| 65.234473
| 62.812112
| 66.836252
| 66.769807
| 66.799748
| 66.897577
| 67.057757
| 67.425254
| 67.21364
| 67.408167
| 0.277809
| 0.32344
| 11.539124
| 24.708381
| 21.423744
| 66.94767
| 66.58136
| 65.272886
| 64.601469
| 55.239637
| 65.113013
| 68.049706
| 59.970952
| 57.574166
| 61.575748
| -40.029048
| 617,927,500
| 0.011725
| 28
| 44.09075
| 66.516195
| 0.549426
| 67.615046
| 65.417344
| 0.910401
| 66.584639
| 68.40544
| 64.763838
| 68.049706
| 65.113013
| 66.58136
| 66.617068
| 66.323196
| 65.891571
| 67.048693
| 67.342565
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.000825
| 0
| 12,794,300
|
MSFT
| 2017-08-28T00:00:00
| 66.883369
| 67.122135
| 66.626233
| 67.094586
| 14,569,700
| 66.867769
| 66.539855
| 66.646921
| 65.707326
| 65.070391
| 64.077911
| 60.602974
| 66.785395
| 66.772886
| 66.746953
| 66.592303
| 66.501336
| 65.768733
| 64.930361
| 64.077386
| 60.893153
| 66.816255
| 66.697367
| 66.655125
| 66.336858
| 65.829553
| 65.29148
| 62.875246
| 66.874802
| 66.851587
| 66.813721
| 66.951611
| 67.024548
| 67.45049
| 67.256959
| 67.466226
| 0.270092
| 0.31277
| 11.223477
| 23.688681
| 20.539599
| 66.94767
| 66.58136
| 65.3985
| 64.601469
| 52.919708
| 65.113013
| 68.049706
| 60.284005
| 58.720556
| 53.88519
| -39.715995
| 632,497,200
| 0.039961
| 29
| 44.102146
| 66.539855
| 0.554782
| 67.649419
| 65.430291
| 0.855779
| 66.61309
| 68.324648
| 64.901532
| 68.049706
| 65.113013
| 66.58136
| 66.932339
| 66.503778
| 66.13338
| 67.302737
| 67.731298
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.050938
| 0
| 14,569,700
|
MSFT
| 2017-08-29T00:00:00
| 67.085411
| 67.18643
| 66.167062
| 66.350729
| 11,478,400
| 66.852156
| 66.579097
| 66.619488
| 65.754264
| 65.136757
| 64.151755
| 60.675206
| 66.845399
| 66.829709
| 66.799023
| 66.637131
| 66.546265
| 65.820368
| 64.987073
| 64.136951
| 60.954767
| 66.855826
| 66.749325
| 66.688855
| 66.390901
| 65.88258
| 65.351034
| 62.939748
| 66.966292
| 66.937906
| 66.887774
| 66.994887
| 67.005969
| 67.47237
| 67.300273
| 67.523606
| 0.277084
| 0.305633
| 10.564546
| 21.705688
| 22.590931
| 66.842044
| 66.58136
| 65.581191
| 64.601469
| 56.70142
| 65.113013
| 68.049706
| 67.163908
| 62.472955
| 43.493801
| -32.836092
| 643,975,600
| 0.112771
| 30
| 44.111195
| 66.579097
| 0.564635
| 67.708368
| 65.449827
| 0.880308
| 66.658073
| 68.418689
| 64.897456
| 68.049706
| 65.113013
| 66.58136
| 66.877246
| 66.632356
| 66.381343
| 67.128259
| 67.373148
| 67.356647
| 66.92789
| 66.58136
| 66.23483
| 65.741466
| 65.113013
| 68.049706
| 0
| 0.09353
| 11,478,400
| 0
|
MSFT
| 2017-08-30T00:00:00
| 67.967026
| 68.150693
| 66.883373
| 67.048677
| 16,897,800
| 66.885213
| 66.677037
| 66.632434
| 65.836374
| 65.214273
| 64.234869
| 60.750412
| 67.069724
| 67.036494
| 66.978716
| 66.75803
| 66.655554
| 65.904551
| 65.065493
| 64.212794
| 61.024541
| 67.05853
| 66.881509
| 66.792512
| 66.477675
| 65.957061
| 65.426584
| 63.012304
| 67.322917
| 67.242073
| 67.136647
| 67.096114
| 67.025548
| 67.505104
| 67.353045
| 67.583556
| 0.349734
| 0.314453
| 10.843336
| 27.186348
| 20.314163
| 66.998164
| 66.631853
| 65.759306
| 64.606026
| 70.979275
| 65.113013
| 68.150693
| 93.953706
| 73.80054
| 150.770215
| -6.046294
| 660,873,400
| 0.11489
| 31
| 44.125015
| 66.677037
| 0.626858
| 67.930753
| 65.42332
| 0.897752
| 66.782735
| 68.578239
| 64.987231
| 68.150693
| 65.113013
| 66.631853
| 66.812968
| 66.439505
| 65.7936
| 67.458873
| 67.832336
| 67.4338
| 66.990299
| 66.631853
| 66.273407
| 65.763077
| 65.113013
| 68.150693
| 0
| 0.129479
| 16,897,800
| 0
|
MSFT
| 2017-08-31T00:00:00
| 68.664993
| 68.839482
| 67.7742
| 67.985417
| 27,652,800
| 67.102865
| 66.814899
| 66.705818
| 65.925865
| 65.284409
| 64.326326
| 60.833143
| 67.388778
| 67.332584
| 67.238143
| 66.931391
| 66.810127
| 66.012803
| 65.160216
| 64.300956
| 61.100565
| 67.382126
| 67.070838
| 66.948862
| 66.588602
| 66.047869
| 65.514309
| 63.091056
| 67.965158
| 67.786919
| 67.572086
| 67.292404
| 67.095242
| 67.557849
| 67.421831
| 67.64803
| 0.458345
| 0.343232
| 11.777107
| 30.319149
| 18.615803
| 67.342558
| 66.976248
| 65.939719
| 64.638003
| 69.590496
| 65.845635
| 68.839482
| 94.171758
| 85.096458
| 211.993247
| -5.828242
| 688,526,200
| 0.160488
| 32
| 44.148258
| 66.814899
| 0.741483
| 68.297864
| 65.331934
| 0.881191
| 66.961998
| 68.724379
| 65.199616
| 68.839482
| 65.113013
| 66.976248
| 67.667031
| 67.183369
| 66.399711
| 68.450688
| 68.93435
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 0
| 0.159567
| 27,652,800
| 0
|
MSFT
| 2017-09-01T00:00:00
| 67.90274
| 68.637416
| 67.627233
| 68.609866
| 21,736,200
| 67.236024
| 66.890442
| 66.753098
| 66.000294
| 65.367888
| 64.410614
| 60.906917
| 67.49157
| 67.436249
| 67.340389
| 67.019695
| 66.894174
| 66.086918
| 65.232388
| 64.372279
| 61.168249
| 67.527558
| 67.174442
| 67.040933
| 66.666126
| 66.116773
| 65.585129
| 63.1614
| 68.368658
| 68.174587
| 67.929061
| 67.493081
| 67.184026
| 67.611482
| 67.495655
| 67.713267
| 0.47741
| 0.370067
| 12.425068
| 27.8743
| 18.256657
| 67.503272
| 66.976248
| 66.040211
| 64.656275
| 55.674747
| 65.845635
| 68.839482
| 68.711115
| 85.612193
| 138.435117
| -31.288885
| 666,790,000
| 0.128599
| 31
| 44.16593
| 66.890442
| 0.772435
| 68.435311
| 65.345573
| 0.875713
| 67.051592
| 68.803017
| 65.300167
| 68.839482
| 65.113013
| 66.976248
| 68.426225
| 68.012968
| 67.360943
| 69.07825
| 69.491507
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 1
| 0.084495
| 0
| 21,736,200
|
MSFT
| 2017-09-05T00:00:00
| 67.599686
| 67.856822
| 67.021128
| 67.351727
| 21,556,000
| 67.370103
| 66.96362
| 66.800678
| 66.051306
| 65.444525
| 64.494142
| 60.975654
| 67.513193
| 67.465965
| 67.380281
| 67.072421
| 66.948444
| 66.146243
| 65.294685
| 64.436188
| 61.232243
| 67.593678
| 67.241989
| 67.106056
| 66.728847
| 66.175504
| 65.648279
| 63.227995
| 68.376107
| 68.268501
| 68.09973
| 67.666971
| 67.276682
| 67.660037
| 67.569639
| 67.777845
| 0.462731
| 0.3886
| 12.1717
| 25.9592
| 21.725767
| 67.503272
| 66.976248
| 66.040211
| 64.656275
| 52.854924
| 65.845635
| 68.839482
| 58.588528
| 73.823801
| 65.259102
| -41.411472
| 645,234,000
| 0.17724
| 30
| 44.183206
| 66.96362
| 0.766516
| 68.496652
| 65.430588
| 0.902607
| 67.103792
| 68.909006
| 65.298577
| 68.839482
| 65.113013
| 66.976248
| 68.055796
| 67.474177
| 67.045614
| 68.48436
| 69.065979
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 1
| 0.019886
| 21,556,000
| 0
|
MSFT
| 2017-09-06T00:00:00
| 67.406837
| 67.99458
| 67.360917
| 67.719073
| 16,535,800
| 67.392143
| 67.009343
| 66.844929
| 66.110885
| 65.518835
| 64.578285
| 61.038958
| 67.491922
| 67.455214
| 67.384366
| 67.102823
| 66.983705
| 66.195678
| 65.350268
| 64.495012
| 61.293682
| 67.600357
| 67.2842
| 67.152683
| 66.782006
| 66.227144
| 65.705956
| 63.291987
| 68.034309
| 68.096027
| 68.084702
| 67.787918
| 67.362406
| 67.699614
| 67.640476
| 67.840864
| 0.430573
| 0.396995
| 12.090502
| 25.746148
| 20.62872
| 67.503272
| 66.976248
| 66.040211
| 64.656275
| 48.10873
| 65.845635
| 68.839482
| 52.147044
| 59.815563
| 66.993257
| -47.852956
| 628,698,200
| 0.112098
| 29
| 44.196332
| 67.009343
| 0.764197
| 68.537737
| 65.480949
| 0.886864
| 67.132653
| 68.906381
| 65.358925
| 68.839482
| 65.113013
| 66.976248
| 67.492545
| 67.128268
| 66.656851
| 67.963963
| 68.32824
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 1
| -0.035454
| 0
| 16,535,800
|
MSFT
| 2017-09-07T00:00:00
| 68.270073
| 68.508846
| 67.590497
| 67.663966
| 17,471,200
| 67.540913
| 67.112843
| 66.935403
| 66.211843
| 65.595397
| 64.666246
| 61.107888
| 67.647552
| 67.603371
| 67.520629
| 67.208937
| 67.082656
| 66.277027
| 65.427105
| 64.569766
| 61.363099
| 67.759981
| 67.40427
| 67.26231
| 66.86668
| 66.299545
| 65.779061
| 63.363938
| 67.886449
| 68.015208
| 68.134488
| 67.91811
| 67.462639
| 67.745742
| 67.717204
| 67.905758
| 0.469333
| 0.411462
| 12.567298
| 27.553654
| 18.846385
| 67.503272
| 66.976248
| 66.040211
| 64.656275
| 65.396691
| 65.845635
| 68.839482
| 80.980694
| 63.905422
| 110.005915
| -19.019306
| 646,169,400
| 0.086535
| 30
| 44.2107
| 67.112843
| 0.78861
| 68.690064
| 65.535622
| 0.869152
| 67.240979
| 68.979283
| 65.502674
| 68.839482
| 65.113013
| 66.976248
| 67.587445
| 67.18031
| 66.953782
| 67.813973
| 68.221108
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 0
| 0.017407
| 17,471,200
| 0
|
MSFT
| 2017-09-08T00:00:00
| 67.939507
| 68.361947
| 67.810931
| 68.260927
| 14,703,800
| 67.659382
| 67.248229
| 67.016673
| 66.295412
| 65.664751
| 64.75172
| 61.172863
| 67.705943
| 67.664486
| 67.585072
| 67.275352
| 67.148568
| 66.342222
| 65.493221
| 64.636494
| 61.428535
| 67.832452
| 67.482999
| 67.339548
| 66.934431
| 66.361232
| 65.843878
| 63.431914
| 67.875469
| 67.946698
| 68.15345
| 68.018919
| 67.560106
| 67.790872
| 67.794188
| 67.970658
| 0.467983
| 0.422766
| 13.010037
| 26.328726
| 18.008548
| 67.503272
| 66.976248
| 65.839245
| 64.788738
| 61.339585
| 65.845635
| 68.839482
| 69.939169
| 67.688969
| 90.286304
| -30.060831
| 631,465,600
| 0.12617
| 29
| 44.222612
| 67.248229
| 0.672568
| 68.593366
| 65.903093
| 0.848818
| 67.307505
| 69.005141
| 65.609869
| 68.839482
| 65.113013
| 66.976248
| 68.123138
| 67.737431
| 67.204789
| 68.65578
| 69.041488
| 67.960035
| 67.415971
| 66.976248
| 66.536524
| 65.910478
| 65.113013
| 68.839482
| 1
| -0.037483
| 0
| 14,703,800
|
MSFT
| 2017-09-11T00:00:00
| 68.6558
| 68.821103
| 68.242538
| 68.242538
| 17,910,400
| 67.837544
| 67.369646
| 67.10723
| 66.41724
| 65.74256
| 64.847535
| 61.240245
| 67.895915
| 67.844725
| 67.749799
| 67.400847
| 67.264509
| 66.43295
| 65.576447
| 64.716084
| 61.500449
| 68.013619
| 67.617054
| 67.465635
| 67.026995
| 66.439944
| 65.921187
| 63.506371
| 68.166286
| 68.116375
| 68.258029
| 68.160353
| 67.670409
| 67.846492
| 67.87759
| 68.037965
| 0.518732
| 0.44196
| 13.900154
| 28.161071
| 16.72726
| 67.503272
| 66.976248
| 65.839245
| 64.820717
| 68.616531
| 66.167062
| 68.839482
| 93.126751
| 81.348871
| 128.58872
| -6.873249
| 649,376,000
| 0.105682
| 30
| 44.237545
| 67.369646
| 0.697328
| 68.764302
| 65.97499
| 0.859967
| 67.435914
| 69.155847
| 65.715981
| 68.839482
| 65.845635
| 67.342558
| 68.037461
| 67.712976
| 67.486446
| 68.263992
| 68.588477
| 68.132934
| 67.695832
| 67.342558
| 66.989284
| 66.486318
| 65.845635
| 68.839482
| 0
| 0.015773
| 17,910,400
| 0
|
MSFT
| 2017-09-12T00:00:00
| 68.582306
| 69.096579
| 68.29762
| 68.655776
| 14,394,900
| 68.007438
| 67.437603
| 67.205077
| 66.529559
| 65.809035
| 64.938437
| 61.31051
| 68.033193
| 67.978831
| 67.877877
| 67.508253
| 67.365878
| 66.517239
| 65.655548
| 64.792643
| 61.570915
| 68.149031
| 67.732545
| 67.579103
| 67.1119
| 66.514674
| 65.995142
| 63.579427
| 68.483556
| 68.360477
| 68.373622
| 68.318398
| 67.787758
| 67.908761
| 67.964048
| 68.106619
| 0.546718
| 0.462911
| 14.996254
| 28.571324
| 15.641144
| 67.989976
| 67.104796
| 65.839245
| 65.058219
| 62.499932
| 66.167062
| 69.096579
| 82.445121
| 81.837014
| 121.251955
| -17.554879
| 634,981,100
| 0.057516
| 29
| 44.249497
| 67.437603
| 0.746775
| 68.931153
| 65.944054
| 0.845535
| 67.545094
| 69.236165
| 65.854024
| 69.096579
| 65.845635
| 67.471107
| 68.573147
| 68.325191
| 67.994583
| 68.903756
| 69.151712
| 68.329356
| 67.854718
| 67.471107
| 67.087495
| 66.541337
| 65.845635
| 69.096579
| 1
| -0.038772
| 0
| 14,394,900
|
MSFT
| 2017-09-13T00:00:00
| 69.069031
| 69.087402
| 68.462924
| 68.811894
| 13,380,800
| 68.2058
| 67.528978
| 67.308143
| 66.665498
| 65.877859
| 65.026032
| 61.382622
| 68.24036
| 68.177049
| 68.061131
| 67.650142
| 67.49689
| 66.617309
| 65.745377
| 64.877324
| 61.645523
| 68.342047
| 67.887919
| 67.722484
| 67.211487
| 66.600464
| 66.076936
| 63.656626
| 68.8483
| 68.715555
| 68.606053
| 68.511706
| 67.925573
| 67.985747
| 68.056459
| 68.178099
| 0.601241
| 0.490577
| 16.014061
| 27.090688
| 14.830582
| 68.058854
| 67.104796
| 65.839245
| 65.058219
| 70.178098
| 66.167062
| 69.096579
| 99.059628
| 91.543833
| 127.263231
| -0.940372
| 648,361,900
| 0.114371
| 30
| 44.260818
| 67.528978
| 0.82882
| 69.186618
| 65.871338
| 0.848816
| 67.690231
| 69.387863
| 65.9926
| 69.096579
| 65.845635
| 67.471107
| 68.658835
| 68.221091
| 67.859876
| 69.02005
| 69.457794
| 68.329356
| 67.854718
| 67.471107
| 67.087495
| 66.541337
| 65.845635
| 69.096579
| 0
| 0.014786
| 13,380,800
| 0
|
MSFT
| 2017-09-14T00:00:00
| 68.664993
| 69.326206
| 68.435406
| 68.876217
| 15,733,900
| 68.275597
| 67.580405
| 67.40674
| 66.77673
| 65.935815
| 65.099323
| 61.452352
| 68.325287
| 68.265766
| 68.154033
| 67.742401
| 67.586744
| 66.69761
| 65.822209
| 64.952327
| 61.715368
| 68.425537
| 67.996111
| 67.826857
| 67.289899
| 66.673809
| 66.148995
| 63.729087
| 69.018262
| 68.907917
| 68.790649
| 68.677913
| 68.066766
| 68.069563
| 68.147641
| 68.250136
| 0.604876
| 0.513437
| 17.203992
| 27.069832
| 13.736984
| 68.173667
| 67.21961
| 65.839245
| 65.058219
| 65.805668
| 66.167062
| 69.326206
| 79.069876
| 86.858208
| 113.275853
| -20.930124
| 632,628,000
| 0.091142
| 29
| 44.273901
| 67.580405
| 0.866876
| 69.314156
| 65.846654
| 0.860623
| 67.783066
| 69.504312
| 66.061819
| 69.326206
| 65.845635
| 67.58592
| 68.873119
| 68.658836
| 68.248641
| 69.283314
| 69.497596
| 68.504791
| 67.996628
| 67.58592
| 67.175213
| 66.590477
| 65.845635
| 69.326206
| 1
| -0.039496
| 0
| 15,733,900
|
MSFT
| 2017-09-15T00:00:00
| 69.160858
| 69.234328
| 68.022107
| 68.720055
| 38,578,400
| 68.325183
| 67.714024
| 67.563903
| 66.907197
| 66.007325
| 65.17403
| 61.522396
| 68.492401
| 68.42851
| 68.308929
| 67.871351
| 67.707829
| 66.794208
| 65.910068
| 65.035664
| 61.789453
| 68.586494
| 68.14663
| 67.961789
| 67.383394
| 66.758679
| 66.229422
| 63.805789
| 69.15356
| 69.095997
| 69.000255
| 68.848818
| 68.220603
| 68.167165
| 68.241797
| 68.324203
| 0.640387
| 0.538827
| 17.524147
| 24.429822
| 15.722354
| 68.173667
| 67.21961
| 65.638279
| 65.058219
| 67.8113
| 66.167062
| 69.326206
| 94.766053
| 90.965186
| 98.609013
| -5.233947
| 671,206,400
| 0.246442
| 30
| 44.306571
| 67.714024
| 0.895205
| 69.504434
| 65.923614
| 0.890142
| 67.914284
| 69.694568
| 66.134
| 69.326206
| 65.845635
| 67.58592
| 68.808868
| 68.291531
| 67.918068
| 69.182331
| 69.699669
| 68.504791
| 67.996628
| 67.58592
| 67.175213
| 66.590477
| 65.845635
| 69.326206
| 0
| 0.01429
| 38,578,400
| 0
|
MSFT
| 2017-09-18T00:00:00
| 69.02314
| 69.767001
| 68.912936
| 69.087424
| 23,307,000
| 68.437223
| 67.836623
| 67.67573
| 67.01865
| 66.073832
| 65.248178
| 61.595497
| 68.598549
| 68.536625
| 68.418808
| 67.97606
| 67.809007
| 66.881617
| 65.991991
| 65.114624
| 61.86143
| 68.713395
| 68.271308
| 68.074038
| 67.466372
| 66.838042
| 66.305642
| 63.880423
| 69.198869
| 69.177017
| 69.139217
| 68.99332
| 68.373506
| 68.272651
| 68.33637
| 68.399157
| 0.649925
| 0.561046
| 18.398112
| 27.04379
| 14.639104
| 68.563959
| 67.440007
| 65.617725
| 65.058219
| 66.339828
| 66.167062
| 69.767001
| 79.336851
| 84.390927
| 113.798377
| -20.663149
| 647,899,400
| 0.183557
| 29
| 44.326157
| 67.836623
| 0.898345
| 69.633314
| 66.039933
| 0.915725
| 68.019889
| 69.851339
| 66.18844
| 69.767001
| 65.845635
| 67.806318
| 68.805764
| 68.377201
| 67.593544
| 69.589421
| 70.017985
| 68.841558
| 68.269039
| 67.806318
| 67.343596
| 66.684807
| 65.845635
| 69.767001
| 1
| -0.039794
| 0
| 23,307,000
|
MSFT
| 2017-09-19T00:00:00
| 69.280289
| 69.52824
| 68.885398
| 69.069065
| 16,093,300
| 68.605283
| 67.987693
| 67.758015
| 67.125746
| 66.12355
| 65.3209
| 61.674669
| 68.734897
| 68.671836
| 68.551343
| 68.094626
| 67.922183
| 66.975683
| 66.078525
| 65.197113
| 61.935249
| 68.86668
| 68.4088
| 68.197466
| 67.555064
| 66.922423
| 66.385485
| 63.956889
| 69.266565
| 69.265946
| 69.277935
| 69.133255
| 68.529386
| 68.386852
| 68.432677
| 68.475462
| 0.670504
| 0.582938
| 19.156758
| 25.613333
| 14.091363
| 68.678749
| 67.806318
| 65.729624
| 65.058219
| 66.620756
| 66.883373
| 69.767001
| 83.121536
| 85.74148
| 96.473142
| -16.878464
| 663,992,700
| 0.187034
| 30
| 44.339804
| 67.987693
| 0.872744
| 69.733181
| 66.242205
| 0.88883
| 68.139927
| 69.917588
| 66.362267
| 69.767001
| 66.167062
| 67.967031
| 69.234359
| 68.701717
| 68.380294
| 69.555782
| 70.088424
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 0
| 0.014163
| 16,093,300
| 0
|
MSFT
| 2017-09-20T00:00:00
| 68.821098
| 69.381292
| 68.242534
| 69.197618
| 21,587,900
| 68.746709
| 68.069426
| 67.821198
| 67.223475
| 66.160811
| 65.387305
| 61.751319
| 68.752137
| 68.698975
| 68.592844
| 68.160669
| 67.99133
| 67.048052
| 66.150698
| 65.268875
| 62.003765
| 68.905919
| 68.488172
| 68.279241
| 67.621548
| 66.993411
| 66.454796
| 64.027998
| 69.202831
| 69.207559
| 69.289659
| 69.231772
| 68.670418
| 68.49863
| 68.523918
| 68.550753
| 0.642356
| 0.594822
| 18.704927
| 23.265673
| 17.974143
| 68.788966
| 67.806318
| 65.912315
| 65.058219
| 56.909528
| 67.021128
| 69.767001
| 65.551847
| 76.003411
| 57.472914
| -34.448153
| 642,404,800
| 0.152256
| 29
| 44.35775
| 68.069426
| 0.870297
| 69.810019
| 66.328833
| 0.879647
| 68.204801
| 69.964095
| 66.445506
| 69.767001
| 66.167062
| 67.967031
| 69.231309
| 68.934378
| 68.588467
| 69.57722
| 69.874151
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 1
| -0.039774
| 0
| 21,587,900
|
MSFT
| 2017-09-21T00:00:00
| 68.150719
| 69.096618
| 68.058885
| 68.977235
| 19,186,100
| 68.734774
| 68.137844
| 67.841768
| 67.286604
| 66.186211
| 65.438378
| 61.820238
| 68.631853
| 68.599292
| 68.524825
| 68.159764
| 68.003591
| 67.091294
| 66.20333
| 65.325941
| 62.064929
| 68.797557
| 68.495914
| 68.304589
| 67.657911
| 67.045777
| 66.509517
| 64.091673
| 68.852743
| 68.937005
| 69.105711
| 69.245256
| 68.778153
| 68.593685
| 68.601519
| 68.622234
| 0.559505
| 0.587758
| 17.985836
| 21.345608
| 17.95128
| 68.894554
| 67.806318
| 66.09778
| 65.058219
| 45.820815
| 67.021128
| 69.767001
| 41.137762
| 63.270382
| 24.156722
| -58.862238
| 623,218,700
| 0.12197
| 28
| 44.373241
| 68.137844
| 0.815875
| 69.769593
| 66.506094
| 0.877679
| 68.19965
| 69.955009
| 66.444291
| 69.767001
| 66.167062
| 67.967031
| 68.814975
| 68.248657
| 67.676217
| 69.387416
| 69.953733
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 1
| -0.085692
| 0
| 19,186,100
|
MSFT
| 2017-09-22T00:00:00
| 68.334373
| 68.426207
| 67.820093
| 67.948661
| 14,111,400
| 68.774261
| 68.216821
| 67.915604
| 67.342079
| 66.215642
| 65.492286
| 61.891295
| 68.572357
| 68.551125
| 68.495525
| 68.175638
| 68.029036
| 67.140042
| 66.25941
| 65.385514
| 62.127312
| 68.724757
| 68.514631
| 68.342482
| 67.699
| 67.102308
| 66.566864
| 64.15649
| 68.474689
| 68.607895
| 68.844698
| 69.199953
| 68.862242
| 68.676012
| 68.668143
| 68.690939
| 0.502868
| 0.57078
| 16.934242
| 20.292231
| 19.009609
| 68.793547
| 67.806318
| 66.414654
| 65.092392
| 53.871696
| 67.021128
| 69.767001
| 47.826157
| 51.505255
| 0.839998
| -52.173843
| 637,330,100
| 0.123214
| 29
| 44.38471
| 68.216821
| 0.748631
| 69.714083
| 66.71956
| 0.846847
| 68.212481
| 69.906176
| 66.518786
| 69.767001
| 66.167062
| 67.967031
| 68.435407
| 67.774197
| 67.397675
| 68.811929
| 69.47314
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 0
| -0.024523
| 14,111,400
| 0
|
MSFT
| 2017-09-25T00:00:00
| 67.278275
| 68.187438
| 66.966032
| 68.040499
| 24,149,200
| 68.636508
| 68.237026
| 67.943889
| 67.35798
| 66.236352
| 65.537632
| 61.950661
| 68.313541
| 68.319698
| 68.308255
| 68.094059
| 67.971285
| 67.145463
| 66.286223
| 65.422994
| 62.178565
| 68.452759
| 68.425246
| 68.293456
| 67.696497
| 67.130272
| 66.60223
| 64.210092
| 67.880548
| 68.088887
| 68.407871
| 69.02799
| 68.89557
| 68.72721
| 68.71277
| 68.752705
| 0.368516
| 0.530327
| 16.672021
| 18.118426
| 23.659495
| 68.366516
| 67.806318
| 66.58136
| 65.092392
| 47.460106
| 66.966032
| 69.767001
| 11.147659
| 33.370526
| -52.665295
| -88.852341
| 613,180,900
| 0.095902
| 28
| 44.403447
| 68.237026
| 0.715193
| 69.667412
| 66.80664
| 0.881614
| 68.123509
| 69.886737
| 66.360281
| 69.767001
| 66.167062
| 67.967031
| 68.193558
| 67.960909
| 67.587444
| 68.567023
| 68.799672
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 1
| -0.072101
| 0
| 24,149,200
|
MSFT
| 2017-09-26T00:00:00
| 67.278275
| 67.783362
| 67.030316
| 67.654794
| 18,019,600
| 68.506105
| 68.256771
| 67.984664
| 67.363467
| 66.276915
| 65.58543
| 62.011653
| 68.106488
| 68.130348
| 68.149797
| 68.019897
| 67.917976
| 67.150671
| 66.312329
| 65.459732
| 62.229308
| 68.205808
| 68.333936
| 68.242255
| 67.693372
| 67.157691
| 66.636698
| 64.263103
| 67.357255
| 67.568031
| 67.924368
| 68.770566
| 68.885271
| 68.751349
| 68.738031
| 68.807777
| 0.259054
| 0.476073
| 16.42853
| 17.036768
| 22.247039
| 68.366516
| 67.806318
| 66.58136
| 65.092392
| 48.952116
| 66.966032
| 69.767001
| 11.147659
| 23.373825
| -60.8593
| -88.852341
| 613,180,900
| 0.077635
| 28
| 44.417408
| 68.256771
| 0.680462
| 69.617695
| 66.895848
| 0.890141
| 68.04301
| 69.823293
| 66.262728
| 69.767001
| 66.167062
| 67.967031
| 67.477248
| 66.767058
| 66.255842
| 67.988465
| 68.698655
| 68.917415
| 68.391824
| 67.967031
| 67.542239
| 66.937449
| 66.167062
| 69.767001
| 0
| -0.06242
| 0
| 18,019,600
|
MSFT
| 2017-09-27T00:00:00
| 67.820091
| 68.113963
| 67.195613
| 67.544591
| 19,565,100
| 68.381211
| 68.293505
| 68.01001
| 67.380703
| 66.331279
| 65.63692
| 62.07102
| 68.049208
| 68.073938
| 68.099073
| 68.001733
| 67.910447
| 67.176923
| 66.352007
| 65.506472
| 62.284938
| 68.081078
| 68.292348
| 68.229596
| 67.711279
| 67.1983
| 66.680949
| 64.320899
| 67.170859
| 67.303561
| 67.583708
| 68.508934
| 68.855203
| 68.761174
| 68.752278
| 68.858464
| 0.213564
| 0.423571
| 15.66012
| 18.415429
| 20.629589
| 68.366516
| 67.967031
| 66.58136
| 65.092392
| 46.129515
| 66.966032
| 69.767001
| 30.491564
| 17.595627
| -39.181359
| -69.508436
| 632,746,000
| 0.070534
| 29
| 44.432906
| 68.293505
| 0.632004
| 69.557514
| 67.029497
| 0.877023
| 68.02178
| 69.775825
| 66.267735
| 69.767001
| 66.883373
| 68.325187
| 67.363984
| 66.944606
| 66.610938
| 67.697653
| 68.117031
| 69.086465
| 68.665455
| 68.325187
| 67.984919
| 67.50047
| 66.883373
| 69.767001
| 0
| -0.00383
| 19,565,100
| 0
|
MSFT
| 2017-09-28T00:00:00
| 67.838463
| 67.930296
| 67.324182
| 67.535406
| 10,883,800
| 68.298558
| 68.287077
| 68.052254
| 67.388076
| 66.375291
| 65.689139
| 62.129576
| 68.007059
| 68.031124
| 68.058979
| 67.98689
| 67.904909
| 67.202866
| 66.391124
| 65.55265
| 62.340197
| 67.982396
| 68.24901
| 68.2164
| 67.72923
| 67.237963
| 66.724544
| 64.378286
| 67.273506
| 67.302165
| 67.413876
| 68.267809
| 68.811685
| 68.7602
| 68.757934
| 68.905059
| 0.176955
| 0.374248
| 14.946596
| 17.510552
| 19.615915
| 68.366516
| 67.967031
| 66.58136
| 65.092392
| 49.081553
| 66.966032
| 69.767001
| 31.147465
| 24.262229
| -41.091926
| -68.852535
| 643,629,800
| 0.060212
| 30
| 44.441525
| 68.287077
| 0.63614
| 69.559357
| 67.014798
| 0.880958
| 68.004321
| 69.766238
| 66.242405
| 69.767001
| 66.966032
| 68.366516
| 67.709889
| 67.305816
| 66.79154
| 68.224165
| 68.628238
| 69.105972
| 68.697031
| 68.366516
| 68.036002
| 67.565439
| 66.966032
| 69.767001
| 0
| 0.046283
| 10,883,800
| 0
|
MSFT
| 2017-09-29T00:00:00
| 68.407829
| 68.45375
| 67.847636
| 67.902741
| 17,079,100
| 68.223255
| 68.274219
| 68.118374
| 67.40026
| 66.431523
| 65.746143
| 62.187322
| 68.087213
| 68.099616
| 68.112648
| 68.025157
| 67.943596
| 67.250119
| 66.444196
| 65.609188
| 62.400571
| 68.002264
| 68.26051
| 68.243752
| 67.76922
| 67.291451
| 66.778379
| 64.440756
| 67.700296
| 67.576311
| 67.48422
| 68.100538
| 68.776713
| 68.761045
| 68.762833
| 68.94992
| 0.191676
| 0.337733
| 14.301189
| 20.954905
| 18.615915
| 68.247136
| 67.967031
| 66.58136
| 65.092392
| 47.684192
| 66.966032
| 69.767001
| 51.47495
| 37.70466
| -2.636878
| -48.52505
| 660,708,900
| 0.050993
| 31
| 44.455366
| 68.274219
| 0.630675
| 69.535568
| 67.01287
| 0.861936
| 68.042751
| 69.766623
| 66.318878
| 69.767001
| 66.966032
| 68.366516
| 67.697647
| 67.464998
| 67.091533
| 68.071112
| 68.303761
| 69.105972
| 68.697031
| 68.366516
| 68.036002
| 67.565439
| 66.966032
| 69.767001
| 0
| 0.088898
| 17,079,100
| 0
|
MSFT
| 2017-10-02T00:00:00
| 68.518051
| 68.885392
| 68.233365
| 68.609885
| 15,304,800
| 68.172746
| 68.304985
| 68.184129
| 67.422504
| 66.493732
| 65.801798
| 62.246974
| 68.173381
| 68.175695
| 68.175018
| 68.069966
| 67.987784
| 67.299842
| 66.498771
| 65.66679
| 62.461442
| 68.055863
| 68.283732
| 68.274496
| 67.813055
| 67.34636
| 66.833268
| 64.503749
| 68.187228
| 67.986267
| 67.706678
| 68.016797
| 68.753963
| 68.767568
| 68.769643
| 68.99359
| 0.209817
| 0.31215
| 14.297987
| 23.44249
| 17.59241
| 68.173662
| 67.967031
| 66.764515
| 65.092392
| 49.40401
| 66.966032
| 69.767001
| 55.410084
| 46.010833
| 20.49621
| -44.589916
| 676,013,700
| 0.073365
| 32
| 44.467813
| 68.304985
| 0.626594
| 69.558173
| 67.051796
| 0.851441
| 68.088017
| 69.790899
| 66.385135
| 69.767001
| 66.966032
| 68.366516
| 68.236405
| 68.01906
| 67.630291
| 68.625174
| 68.842519
| 69.105972
| 68.697031
| 68.366516
| 68.036002
| 67.565439
| 66.966032
| 69.767001
| 0
| 0.12489
| 0
| 15,304,800
|
MSFT
| 2017-10-03T00:00:00
| 68.196625
| 68.765997
| 68.132341
| 68.573144
| 12,190,400
| 68.06438
| 68.334832
| 68.23666
| 67.44179
| 66.550437
| 65.861958
| 62.30547
| 68.17803
| 68.1795
| 68.178342
| 68.08148
| 68.003849
| 67.33501
| 66.543451
| 65.716885
| 62.518508
| 68.060205
| 68.273413
| 68.275457
| 67.843413
| 67.391173
| 66.880691
| 64.562949
| 68.456036
| 68.291487
| 67.931106
| 67.968034
| 68.731795
| 68.774539
| 68.775856
| 69.034851
| 0.195999
| 0.28892
| 14.11655
| 22.166978
| 17.502671
| 68.031325
| 67.967031
| 66.764515
| 65.092392
| 41.65209
| 66.966032
| 69.767001
| 43.934539
| 50.273191
| 2.230606
| -56.065461
| 663,823,300
| 0.025277
| 31
| 44.477586
| 68.334832
| 0.605078
| 69.544987
| 67.124676
| 0.852097
| 68.098361
| 69.802554
| 66.394168
| 69.767001
| 66.966032
| 68.366516
| 68.545603
| 68.205813
| 67.893576
| 68.857841
| 69.19763
| 69.105972
| 68.697031
| 68.366516
| 68.036002
| 67.565439
| 66.966032
| 69.767001
| 1
| 0.055039
| 0
| 12,190,400
|
MSFT
| 2017-10-04T00:00:00
| 68.591515
| 68.619064
| 67.691529
| 68.040499
| 13,317,700
| 68.041422
| 68.394065
| 68.296904
| 67.458196
| 66.601811
| 65.926794
| 62.367205
| 68.260727
| 68.254412
| 68.241907
| 68.127847
| 68.049054
| 67.384285
| 66.597347
| 65.773809
| 62.578936
| 68.156047
| 68.297859
| 68.302754
| 67.8885
| 67.444885
| 66.934741
| 64.625497
| 68.617228
| 68.516245
| 68.191722
| 67.97364
| 68.721948
| 68.78809
| 68.787156
| 69.075509
| 0.21444
| 0.274024
| 13.204237
| 20.415882
| 19.874311
| 67.925712
| 67.967031
| 66.764515
| 65.092392
| 49.295661
| 66.966032
| 69.767001
| 58.032871
| 52.459165
| -6.459899
| -41.967129
| 677,141,000
| 0.100206
| 32
| 44.488431
| 68.394065
| 0.566188
| 69.526441
| 67.26169
| 0.854721
| 68.145328
| 69.854769
| 66.435887
| 69.767001
| 66.966032
| 68.366516
| 68.364987
| 67.963978
| 67.731331
| 68.597634
| 68.998644
| 69.105972
| 68.697031
| 68.366516
| 68.036002
| 67.565439
| 66.966032
| 69.767001
| 0
| 0.09504
| 13,317,700
| 0
|
MSFT
| 2017-10-05T00:00:00
| 69.767006
| 69.90476
| 68.839471
| 69.078244
| 21,195,300
| 68.20305
| 68.468912
| 68.368903
| 67.500668
| 66.68055
| 66.00293
| 62.428858
| 68.561982
| 68.529429
| 68.476538
| 68.276862
| 68.181204
| 67.477725
| 66.68076
| 65.852882
| 62.650459
| 68.46979
| 68.428615
| 68.415839
| 67.979042
| 67.52818
| 67.010785
| 64.699127
| 69.033618
| 68.933838
| 68.645251
| 68.110382
| 68.752202
| 68.828002
| 68.816572
| 69.120198
| 0.320216
| 0.283262
| 13.952601
| 28.745723
| 17.737807
| 68.435396
| 68.394067
| 66.711702
| 65.092392
| 55.140527
| 66.966032
| 69.90476
| 95.312467
| 65.759959
| 92.991806
| -4.687533
| 698,336,300
| 0.119487
| 33
| 44.506511
| 68.468912
| 0.642706
| 69.754325
| 67.1835
| 0.861937
| 68.299773
| 70.023647
| 66.5759
| 69.90476
| 66.966032
| 68.435396
| 68.300703
| 67.982341
| 67.373168
| 68.909876
| 69.228237
| 69.21122
| 68.782166
| 68.435396
| 68.088626
| 67.59492
| 66.966032
| 69.90476
| 0
| 0.128767
| 21,195,300
| 0
|
MSFT
| 2017-10-06T00:00:00
| 69.794556
| 69.822105
| 69.372116
| 69.491499
| 13,959,800
| 68.349068
| 68.561665
| 68.414085
| 67.559952
| 66.755272
| 66.066828
| 62.49101
| 68.808497
| 68.759452
| 68.67931
| 68.414834
| 68.305308
| 67.568581
| 66.762702
| 65.930935
| 62.721545
| 68.759155
| 68.554867
| 68.525504
| 68.068998
| 67.610127
| 67.085867
| 64.772417
| 69.551059
| 69.406753
| 69.154391
| 68.341885
| 68.812603
| 68.889085
| 68.862486
| 69.168761
| 0.401637
| 0.306937
| 14.64751
| 27.648914
| 17.061011
| 68.467538
| 68.435396
| 66.815008
| 65.142886
| 56.66668
| 66.966032
| 69.90476
| 96.249939
| 83.198426
| 97.878396
| -3.750061
| 712,296,100
| 0.175553
| 34
| 44.518417
| 68.561665
| 0.694086
| 69.949837
| 67.173492
| 0.833074
| 68.442134
| 70.108282
| 66.775986
| 69.90476
| 66.966032
| 68.435396
| 69.503746
| 69.102731
| 68.438457
| 70.16802
| 70.569034
| 69.21122
| 68.782166
| 68.435396
| 68.088626
| 67.59492
| 66.966032
| 69.90476
| 0
| 0.156959
| 13,959,800
| 0
|
MSFT
| 2017-10-09T00:00:00
| 70.060867
| 70.29964
| 69.665977
| 69.766996
| 11,386,500
| 68.627328
| 68.631918
| 68.50041
| 67.626754
| 66.833666
| 66.151019
| 62.554494
| 69.058971
| 68.996073
| 68.891857
| 68.564473
| 68.440351
| 67.666318
| 66.849495
| 66.012716
| 62.794573
| 69.070391
| 68.697648
| 68.65218
| 68.167073
| 67.697117
| 67.164957
| 64.847739
| 70.068291
| 69.870741
| 69.647632
| 68.655578
| 68.903462
| 68.970302
| 68.925664
| 69.222007
| 0.482096
| 0.341969
| 15.777209
| 30.258658
| 16.127812
| 68.747627
| 68.632836
| 67.159403
| 65.48728
| 56.7352
| 66.966032
| 70.29964
| 92.837407
| 94.799938
| 120.105379
| -7.162593
| 723,682,600
| 0.165013
| 35
| 44.528223
| 68.631918
| 0.770966
| 70.17385
| 67.089985
| 0.832418
| 68.596299
| 70.261136
| 66.931462
| 70.29964
| 66.966032
| 68.632836
| 69.662925
| 69.503746
| 69.212936
| 69.953735
| 70.112915
| 69.512909
| 69.026202
| 68.632836
| 68.23947
| 67.679424
| 66.966032
| 70.29964
| 0
| 0.180278
| 11,386,500
| 0
|
MSFT
| 2017-10-10T00:00:00
| 70.060867
| 70.373103
| 69.923114
| 70.097602
| 13,944,500
| 68.905587
| 68.705846
| 68.598858
| 67.699768
| 66.90049
| 66.233109
| 62.617933
| 69.25935
| 69.189672
| 69.071705
| 68.700509
| 68.565006
| 67.760222
| 66.934005
| 66.092877
| 62.866874
| 69.331034
| 68.833738
| 68.772215
| 68.262529
| 67.782043
| 67.242379
| 64.92243
| 70.379573
| 70.211696
| 70.026224
| 69.011957
| 69.014985
| 69.066721
| 69.002597
| 69.279576
| 0.53964
| 0.381503
| 16.898277
| 29.699219
| 15.480259
| 68.848643
| 68.669567
| 67.23976
| 65.48728
| 61.617942
| 66.966032
| 70.373103
| 90.835664
| 93.30767
| 121.680846
| -9.164336
| 723,682,600
| 0.161624
| 35
| 44.540222
| 68.705846
| 0.834251
| 70.374348
| 67.037344
| 0.783221
| 68.735781
| 70.302223
| 67.16934
| 70.373103
| 66.966032
| 68.669567
| 70.008828
| 69.718016
| 69.375165
| 70.351679
| 70.642491
| 69.569034
| 69.071602
| 68.669567
| 68.267533
| 67.695145
| 66.966032
| 70.373103
| 0
| 0.149315
| 0
| 13,944,500
|
MSFT
| 2017-10-11T00:00:00
| 70.180252
| 70.216987
| 69.748627
| 70.125153
| 15,388,900
| 69.141603
| 68.761407
| 68.709794
| 67.777362
| 66.977188
| 66.316575
| 62.683368
| 69.443531
| 69.369778
| 69.24225
| 68.835031
| 68.689256
| 67.855125
| 67.019433
| 66.173815
| 62.939644
| 69.562792
| 68.974158
| 68.893861
| 68.359803
| 67.868353
| 67.320541
| 64.997677
| 70.494363
| 70.426029
| 70.317128
| 69.381045
| 69.142883
| 69.174813
| 69.091007
| 69.341473
| 0.588097
| 0.422822
| 17.603234
| 28.420164
| 16.418023
| 69.032316
| 68.669567
| 67.23976
| 65.48728
| 71.209089
| 66.966032
| 70.373103
| 94.339694
| 92.670922
| 111.259652
| -5.660306
| 739,071,500
| 0.161784
| 36
| 44.553512
| 68.761407
| 0.894537
| 70.550482
| 66.972332
| 0.742551
| 68.87335
| 70.358452
| 67.388248
| 70.373103
| 66.966032
| 68.669567
| 70.119028
| 69.864953
| 69.669039
| 70.314942
| 70.569017
| 69.569034
| 69.071602
| 68.669567
| 68.267533
| 67.695145
| 66.966032
| 70.373103
| 0
| 0.172095
| 15,388,900
| 0
|
MSFT
| 2017-10-12T00:00:00
| 70.823112
| 70.97923
| 70.13435
| 70.244548
| 16,876,500
| 69.440068
| 68.869313
| 68.811916
| 67.873659
| 67.078534
| 66.399527
| 62.751837
| 69.719447
| 69.63402
| 69.48546
| 69.015766
| 68.853399
| 67.971516
| 67.11953
| 66.265881
| 63.018087
| 69.868521
| 69.170511
| 69.056424
| 68.479244
| 67.969561
| 67.409779
| 65.078669
| 70.677388
| 70.639199
| 70.63014
| 69.772009
| 69.297489
| 69.301384
| 69.19467
| 69.409548
| 0.670643
| 0.472386
| 19.011538
| 33.191394
| 15.150459
| 69.33538
| 68.972631
| 67.23976
| 65.48728
| 73.730347
| 66.966032
| 70.97923
| 96.109892
| 93.76175
| 148.488791
| -3.890108
| 755,948,000
| 0.212548
| 37
| 44.568437
| 68.869313
| 1.005569
| 70.880451
| 66.858175
| 0.759606
| 69.059042
| 70.578254
| 67.53983
| 70.97923
| 66.966032
| 68.972631
| 70.048622
| 69.880257
| 69.580262
| 70.348617
| 70.516982
| 70.032115
| 69.446189
| 68.972631
| 68.499074
| 67.824857
| 66.966032
| 70.97923
| 0
| 0.190711
| 16,876,500
| 0
|
MSFT
| 2017-10-13T00:00:00
| 71.162888
| 71.511865
| 70.979221
| 71.254721
| 15,335,700
| 69.715574
| 68.969415
| 68.940851
| 67.978762
| 67.177225
| 66.483776
| 62.823313
| 70.008135
| 69.911996
| 69.743526
| 69.210959
| 69.031052
| 68.096668
| 67.225934
| 66.362851
| 63.09913
| 70.18176
| 69.388946
| 69.237268
| 68.608233
| 68.077044
| 67.504103
| 65.162361
| 70.975955
| 70.915706
| 70.958515
| 70.178615
| 69.477195
| 69.446415
| 69.313275
| 69.484344
| 0.754778
| 0.528865
| 20.757216
| 35.99341
| 14.188746
| 69.601697
| 69.238948
| 67.23976
| 65.48728
| 92.900523
| 67.030316
| 71.511865
| 92.213021
| 94.220869
| 173.427618
| -7.786979
| 771,283,700
| 0.111247
| 38
| 44.582159
| 68.969415
| 1.12828
| 71.225974
| 66.712855
| 0.711064
| 69.259408
| 70.681536
| 67.83728
| 71.511865
| 66.966032
| 69.238948
| 70.645564
| 70.311899
| 69.800685
| 71.156778
| 71.490444
| 70.439048
| 69.775357
| 69.238948
| 68.70254
| 67.93884
| 66.966032
| 71.511865
| 0
| 0.205675
| 0
| 15,335,700
|
MSFT
| 2017-10-16T00:00:00
| 71.309837
| 71.45677
| 71.03433
| 71.098614
| 12,380,100
| 69.994753
| 69.083749
| 69.047013
| 68.077121
| 67.293831
| 66.568673
| 62.895931
| 70.268476
| 70.166149
| 69.984497
| 69.401766
| 69.206343
| 68.222675
| 67.333405
| 66.460811
| 63.180828
| 70.471627
| 69.611844
| 69.419497
| 68.738863
| 68.185797
| 67.599669
| 65.246804
| 71.314253
| 71.21152
| 71.250107
| 70.582478
| 69.674311
| 69.605558
| 69.444692
| 69.565256
| 0.823816
| 0.587855
| 22.378203
| 34.544999
| 13.617776
| 69.601697
| 69.238948
| 67.23976
| 65.48728
| 93.12371
| 67.195613
| 71.511865
| 95.319377
| 94.54743
| 162.267872
| -4.680623
| 783,663,800
| 0.180436
| 39
| 44.593288
| 69.083749
| 1.243944
| 71.571637
| 66.595862
| 0.687449
| 69.454687
| 70.829585
| 68.079789
| 71.511865
| 66.966032
| 69.238948
| 71.217991
| 70.924117
| 70.685347
| 71.456761
| 71.750635
| 70.439048
| 69.775357
| 69.238948
| 68.70254
| 67.93884
| 66.966032
| 71.511865
| 0
| 0.21744
| 12,380,100
| 0
|
MSFT
| 2017-10-17T00:00:00
| 71.254723
| 71.282279
| 70.942487
| 71.144525
| 16,824,000
| 70.300562
| 69.182471
| 69.153909
| 68.179493
| 67.404342
| 66.645254
| 62.971704
| 70.465725
| 70.364072
| 70.179916
| 69.570216
| 69.363911
| 68.341579
| 67.436597
| 66.55574
| 63.261165
| 70.700712
| 69.818603
| 69.589321
| 68.863475
| 68.290031
| 67.692462
| 65.329976
| 71.529861
| 71.428752
| 71.458208
| 70.953447
| 69.880633
| 69.77127
| 69.584819
| 69.65085
| 0.864122
| 0.643108
| 23.686806
| 33.290448
| 14.031187
| 70.175668
| 69.238948
| 67.23976
| 65.48728
| 91.008432
| 67.324182
| 71.511865
| 93.859558
| 93.797319
| 141.821748
| -6.140442
| 766,839,800
| 0.212308
| 38
| 44.608365
| 69.182471
| 1.335351
| 71.853174
| 66.511768
| 0.648092
| 69.626119
| 70.922303
| 68.329935
| 71.511865
| 66.966032
| 69.238948
| 71.266979
| 71.077188
| 70.844539
| 71.499628
| 71.689419
| 70.439048
| 69.775357
| 69.238948
| 68.70254
| 67.93884
| 66.966032
| 71.511865
| 1
| 0.126412
| 16,824,000
| 0
|
MSFT
| 2017-10-18T00:00:00
| 71.273102
| 71.493504
| 71.0527
| 71.328201
| 13,300,700
| 70.568721
| 69.305071
| 69.242072
| 68.275108
| 67.524356
| 66.718913
| 63.045582
| 70.6272
| 70.52935
| 70.348099
| 69.725024
| 69.510771
| 68.45654
| 67.537558
| 66.649153
| 63.340886
| 70.877537
| 70.017711
| 69.752336
| 68.984793
| 68.39184
| 67.784102
| 65.412577
| 71.589657
| 71.540968
| 71.587748
| 71.275793
| 70.09052
| 69.940102
| 69.730067
| 69.74021
| 0.887318
| 0.69195
| 25.094098
| 33.946155
| 13.402218
| 70.44199
| 69.238948
| 67.547386
| 65.615829
| 91.008448
| 67.691529
| 71.511865
| 93.750209
| 94.309715
| 132.624966
| -6.249791
| 780,140,500
| 0.216797
| 39
| 44.620281
| 69.305071
| 1.410853
| 72.126778
| 66.483364
| 0.636284
| 69.782974
| 71.055543
| 68.510406
| 71.511865
| 66.966032
| 69.238948
| 71.15983
| 71.03738
| 70.820038
| 71.377172
| 71.499621
| 70.439048
| 69.775357
| 69.238948
| 68.70254
| 67.93884
| 66.966032
| 71.511865
| 0
| 0.147951
| 0
| 13,300,700
|
MSFT
| 2017-10-19T00:00:00
| 71.548607
| 71.566971
| 71.034326
| 71.236364
| 15,092,800
| 70.746881
| 69.474966
| 69.357417
| 68.382078
| 67.636959
| 66.791216
| 63.122102
| 70.811482
| 70.714669
| 70.532792
| 69.890804
| 69.667528
| 68.577798
| 67.643112
| 66.746172
| 63.422555
| 71.055698
| 70.231381
| 69.929762
| 69.113166
| 68.497742
| 67.87974
| 65.497184
| 71.619998
| 71.616191
| 71.703906
| 71.557298
| 70.307649
| 70.113385
| 69.880184
| 69.833462
| 0.917358
| 0.737032
| 26.468434
| 32.835357
| 12.66352
| 70.616474
| 69.266501
| 67.581825
| 65.615829
| 90.329874
| 67.691529
| 71.566971
| 99.526147
| 95.711971
| 120.395893
| -0.473853
| 795,233,300
| 0.315828
| 40
| 44.633929
| 69.474966
| 1.467961
| 72.410888
| 66.539044
| 0.630381
| 69.95113
| 71.211892
| 68.690368
| 71.566971
| 66.966032
| 69.266501
| 71.273102
| 71.0527
| 70.832298
| 71.493504
| 71.713906
| 70.481149
| 69.809412
| 69.266501
| 68.723591
| 67.950633
| 66.966032
| 71.566971
| 0
| 0.165627
| 15,092,800
| 0
|
MSFT
| 2017-10-20T00:00:00
| 72.375107
| 72.522046
| 71.833284
| 71.925118
| 22,866,400
| 71.004936
| 69.677002
| 69.485987
| 68.524945
| 67.766794
| 66.876991
| 63.202754
| 71.124207
| 71.016567
| 70.816225
| 70.11665
| 69.875803
| 68.726712
| 67.767638
| 66.857636
| 63.511635
| 71.35174
| 70.507585
| 70.161892
| 69.269755
| 68.62243
| 67.990312
| 65.589254
| 71.891351
| 71.856037
| 71.938318
| 71.849238
| 70.549393
| 70.301998
| 70.041697
| 69.933006
| 0.996371
| 0.7889
| 28.498377
| 39.22367
| 11.424231
| 71.135336
| 69.744039
| 67.696638
| 65.730642
| 91.832324
| 67.691529
| 72.522046
| 96.958105
| 96.74482
| 143.324574
| -3.041895
| 818,099,700
| 0.317424
| 41
| 44.655214
| 69.677002
| 1.576752
| 72.830506
| 66.523499
| 0.653339
| 70.181985
| 71.488663
| 68.875307
| 72.522046
| 66.966032
| 69.744039
| 71.383301
| 71.199632
| 70.850657
| 71.732276
| 71.915946
| 71.210827
| 70.399649
| 69.744039
| 69.088429
| 68.155019
| 66.966032
| 72.522046
| 0
| 0.179912
| 22,866,400
| 0
|
MSFT
| 2017-10-23T00:00:00
| 72.393463
| 72.861816
| 72.329179
| 72.540395
| 20,627,200
| 71.238196
| 69.932762
| 69.6208
| 68.648265
| 67.886033
| 66.960574
| 63.281061
| 71.378058
| 71.266912
| 71.058877
| 70.323633
| 70.069469
| 68.870506
| 67.88937
| 66.967256
| 63.600012
| 71.604199
| 70.766295
| 70.385544
| 69.421462
| 68.744184
| 68.099549
| 65.680704
| 72.258105
| 72.16121
| 72.199497
| 72.129491
| 70.806961
| 70.500689
| 70.211296
| 70.037787
| 1.048385
| 0.840797
| 30.601515
| 40.5631
| 10.801351
| 71.305221
| 69.913924
| 67.696638
| 65.776314
| 98.720365
| 67.691529
| 72.861816
| 90.94145
| 95.808567
| 134.464003
| -9.05855
| 838,726,900
| 0.308779
| 42
| 44.6744
| 69.932762
| 1.582034
| 73.096829
| 66.768695
| 0.646123
| 70.392602
| 71.684849
| 69.100355
| 72.861816
| 67.030316
| 69.946066
| 72.243479
| 71.964912
| 71.554717
| 72.653674
| 72.932241
| 71.485582
| 70.634183
| 69.946066
| 69.257949
| 68.278257
| 67.030316
| 72.861816
| 0
| 0.191226
| 0
| 20,627,200
|
MSFT
| 2017-10-24T00:00:00
| 72.420998
| 72.733233
| 72.053657
| 72.457732
| 17,517,200
| 71.474209
| 70.189898
| 69.746428
| 68.752222
| 67.999307
| 67.029269
| 63.360408
| 71.586646
| 71.476746
| 71.268434
| 70.514303
| 70.250356
| 69.009741
| 68.008624
| 67.075251
| 63.687783
| 71.819254
| 71.00327
| 70.600944
| 69.569412
| 68.863526
| 68.207676
| 65.771649
| 72.571248
| 72.442816
| 72.429636
| 72.389426
| 71.073955
| 70.705161
| 70.386413
| 70.146704
| 1.079386
| 0.888515
| 31.924568
| 37.736103
| 12.874178
| 71.498083
| 69.913924
| 68.001983
| 65.996711
| 98.601046
| 68.839471
| 72.861816
| 89.040758
| 92.313438
| 109.53747
| -10.959242
| 856,244,100
| 0.33331
| 43
| 44.690689
| 70.189898
| 1.545391
| 73.280679
| 67.099117
| 0.628412
| 70.585782
| 71.842607
| 69.328958
| 72.861816
| 67.195613
| 70.028715
| 72.528153
| 72.194489
| 71.995516
| 72.727127
| 73.06079
| 71.524592
| 70.697327
| 70.028715
| 69.360103
| 68.408181
| 67.195613
| 72.861816
| 0
| 0.199944
| 0
| 17,517,200
|
MSFT
| 2017-10-25T00:00:00
| 72.209808
| 72.641434
| 71.640436
| 72.163895
| 20,410,800
| 71.677164
| 70.409384
| 69.881976
| 68.851587
| 68.109642
| 67.091102
| 63.43879
| 71.711278
| 71.61003
| 71.413261
| 70.668439
| 70.401083
| 69.135234
| 68.119181
| 67.176926
| 63.772579
| 71.952999
| 71.195643
| 70.790434
| 69.705004
| 68.974328
| 68.310261
| 65.859702
| 72.652909
| 72.56972
| 72.554775
| 72.598946
| 71.338719
| 70.9087
| 70.562213
| 70.257906
| 1.074527
| 0.925717
| 32.272053
| 33.979536
| 15.702017
| 71.902152
| 69.913924
| 68.242533
| 66.261622
| 91.049839
| 69.372116
| 72.861816
| 81.316224
| 87.099478
| 83.656564
| -18.683776
| 835,833,300
| 0.319012
| 42
| 44.709499
| 70.409384
| 1.502226
| 73.413836
| 67.404931
| 0.606109
| 70.740452
| 71.952669
| 69.528234
| 72.861816
| 67.324182
| 70.092999
| 72.402629
| 72.072025
| 71.723053
| 72.751601
| 73.082205
| 71.554935
| 70.74644
| 70.092999
| 69.439559
| 68.509236
| 67.324182
| 72.861816
| 1
| 0.106398
| 20,410,800
| 0
|
MSFT
| 2017-10-26T00:00:00
| 72.329185
| 72.935292
| 72.32
| 72.733254
| 32,120,700
| 71.827772
| 70.63392
| 70.049115
| 68.945442
| 68.207441
| 67.151937
| 63.515195
| 71.83486
| 71.740785
| 71.554172
| 70.819416
| 70.549399
| 69.260487
| 68.229971
| 67.278951
| 63.857719
| 72.071548
| 71.378481
| 70.978681
| 69.84138
| 69.085369
| 68.413985
| 65.948164
| 72.590939
| 72.595118
| 72.62733
| 72.760781
| 71.600094
| 71.111162
| 70.737824
| 70.371274
| 1.067998
| 0.954173
| 32.863694
| 34.450015
| 14.569951
| 71.93889
| 69.950662
| 68.297642
| 66.489985
| 91.31779
| 69.665977
| 72.935292
| 81.460742
| 83.939241
| 85.279064
| -18.539258
| 867,954,000
| 0.183979
| 43
| 44.739178
| 70.63392
| 1.431684
| 73.497288
| 67.770552
| 0.625787
| 70.89176
| 72.143333
| 69.640186
| 72.935292
| 67.691529
| 70.313411
| 72.163893
| 71.686352
| 71.162895
| 72.687349
| 73.16489
| 71.697764
| 70.932175
| 70.313411
| 69.694647
| 68.813694
| 67.691529
| 72.935292
| 0
| 0.125884
| 0
| 32,120,700
|
MSFT
| 2017-10-27T00:00:00
| 76.966858
| 79.161712
| 76.783191
| 77.481138
| 71,066,700
| 72.408169
| 71.061871
| 70.394414
| 69.155009
| 68.359524
| 67.260335
| 63.617407
| 72.861259
| 72.69098
| 72.386893
| 71.378275
| 71.04305
| 69.562698
| 68.459889
| 67.47079
| 63.988158
| 73.005928
| 71.981618
| 71.510815
| 70.155945
| 69.31588
| 68.60834
| 66.082011
| 73.876806
| 73.660584
| 73.502934
| 73.226132
| 71.984579
| 71.39141
| 70.961211
| 70.504524
| 1.420668
| 1.047472
| 35.859484
| 58.389913
| 8.41595
| 75.0521
| 73.063872
| 68.350436
| 66.741212
| 96.419971
| 69.748627
| 79.161712
| 76.682944
| 79.81997
| 237.311124
| -23.317056
| 939,020,700
| -0.032113
| 44
| 44.815615
| 71.061871
| 1.925349
| 74.91257
| 67.211173
| 1.068563
| 71.47034
| 73.607466
| 69.333215
| 79.161712
| 67.691529
| 73.426621
| 72.528159
| 72.121026
| 71.912867
| 72.736319
| 73.143452
| 76.454749
| 74.780102
| 73.426621
| 72.073139
| 70.146148
| 67.691529
| 79.161712
| 0
| 0.141915
| 0
| 71,066,700
|
MSFT
| 2017-10-30T00:00:00
| 77.040329
| 77.444405
| 76.324018
| 76.86584
| 31,756,700
| 72.981218
| 71.487985
| 70.784897
| 69.364393
| 68.500286
| 67.373488
| 63.71958
| 73.697073
| 73.481771
| 73.102806
| 71.893007
| 71.504379
| 69.855938
| 68.68569
| 67.660286
| 64.118031
| 73.848139
| 72.550995
| 72.022039
| 70.465174
| 69.544322
| 68.802003
| 66.215573
| 75.724499
| 75.209447
| 74.771294
| 73.900309
| 72.46359
| 71.735235
| 71.225629
| 70.655871
| 1.686647
| 1.175307
| 38.094955
| 54.337005
| 10.676495
| 75.098019
| 73.063872
| 68.299932
| 67.106595
| 96.454985
| 69.748627
| 79.161712
| 77.463465
| 78.535717
| 172.613993
| -22.536535
| 970,777,400
| -0.004342
| 45
| 44.849733
| 71.487985
| 2.248648
| 75.985281
| 66.99069
| 1.116448
| 72.000815
| 74.233712
| 69.767918
| 79.161712
| 67.691529
| 73.426621
| 77.637254
| 76.112795
| 75.258732
| 78.491317
| 80.015775
| 76.454749
| 74.780102
| 73.426621
| 72.073139
| 70.146148
| 67.691529
| 79.161712
| 0
| 0.154912
| 31,756,700
| 0
|
MSFT
| 2017-10-31T00:00:00
| 76.388283
| 77.471935
| 76.323999
| 77.471935
| 27,086,600
| 73.494574
| 71.897568
| 71.149297
| 69.56698
| 68.62541
| 67.49501
| 63.81926
| 74.235315
| 74.010228
| 73.608264
| 72.301668
| 71.880064
| 70.112108
| 68.88839
| 67.833118
| 64.240123
| 74.467605
| 73.01769
| 72.453069
| 70.74062
| 69.751901
| 68.980514
| 66.341629
| 77.200253
| 76.547493
| 75.927198
| 74.64201
| 72.988092
| 72.11638
| 71.516839
| 70.820622
| 1.8238
| 1.305006
| 40.177358
| 50.642084
| 9.91697
| 75.098019
| 73.096014
| 68.086417
| 67.440007
| 88.584451
| 70.13435
| 79.161712
| 69.277519
| 74.474643
| 137.195595
| -30.722481
| 943,690,800
| -0.038123
| 44
| 44.878187
| 71.897568
| 2.360827
| 76.619223
| 67.175913
| 1.16499
| 72.418669
| 74.748649
| 70.08869
| 79.161712
| 67.691529
| 73.426621
| 76.936251
| 76.428096
| 75.815863
| 77.548483
| 78.056638
| 76.454749
| 74.780102
| 73.426621
| 72.073139
| 70.146148
| 67.691529
| 79.161712
| 1
| 0.065249
| 0
| 27,086,600
|
MSFT
| 2017-11-01T00:00:00
| 76.388283
| 76.920927
| 76.112775
| 76.847457
| 22,307,400
| 74.006092
| 72.287407
| 71.492025
| 69.751017
| 68.751144
| 67.621465
| 63.919075
| 74.665909
| 74.442601
| 74.035959
| 72.673179
| 72.22685
| 70.358233
| 69.085755
| 68.002527
| 64.361
| 74.993734
| 73.445377
| 72.856068
| 71.008122
| 69.956187
| 69.156619
| 66.466694
| 77.795339
| 77.312031
| 76.728712
| 75.383182
| 73.536094
| 72.522505
| 71.828464
| 70.996839
| 1.910471
| 1.426099
| 41.839259
| 48.050466
| 10.747012
| 75.401074
| 73.178663
| 68.086417
| 67.440007
| 87.592998
| 70.942487
| 79.161712
| 66.2568
| 70.999261
| 108.908513
| -33.7432
| 943,690,800
| -0.082814
| 44
| 44.901583
| 72.287407
| 2.428923
| 77.145252
| 67.429561
| 1.162366
| 72.796728
| 75.12146
| 70.471995
| 79.161712
| 68.839471
| 74.000592
| 76.728072
| 75.984209
| 75.580136
| 77.132146
| 77.876009
| 76.725663
| 75.218616
| 74.000592
| 72.782567
| 71.048431
| 68.839471
| 79.161712
| 0
| 0.038262
| 0
| 22,307,400
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.