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
| 2017-11-02T00:00:00
| 77.187263
| 77.563783
| 76.333198
| 76.544415
| 23,992,900
| 74.569958
| 72.658419
| 71.865977
| 69.959115
| 68.88071
| 67.747963
| 64.023788
| 75.17018
| 74.941631
| 74.520775
| 73.08355
| 72.60842
| 70.626038
| 69.298953
| 68.184403
| 64.488624
| 75.572129
| 73.91203
| 73.294163
| 71.29974
| 70.17819
| 69.34604
| 66.598716
| 77.839554
| 77.754397
| 77.390545
| 76.1179
| 74.110439
| 72.957846
| 72.163069
| 71.185913
| 2.020341
| 1.544947
| 43.563631
| 48.374821
| 9.914954
| 75.401074
| 73.242947
| 68.166774
| 67.440007
| 88.317755
| 70.942487
| 79.161712
| 75.977677
| 70.503999
| 106.673278
| -24.022323
| 967,683,700
| -0.097026
| 45
| 44.927345
| 72.658419
| 2.585352
| 77.829123
| 67.487716
| 1.201069
| 73.214874
| 75.617011
| 70.812737
| 79.161712
| 69.372116
| 74.266914
| 76.473995
| 76.027063
| 75.665843
| 76.835215
| 77.282147
| 76.851368
| 75.422086
| 74.266914
| 73.111742
| 71.467089
| 69.372116
| 79.161712
| 0
| 0.064997
| 23,992,900
| 0
|
MSFT
| 2017-11-03T00:00:00
| 77.269897
| 77.637239
| 76.590321
| 77.214799
| 17,633,500
| 75.059437
| 73.032187
| 72.220459
| 70.169417
| 69.006993
| 67.878757
| 64.126929
| 75.590123
| 75.364952
| 74.943717
| 73.464127
| 72.966995
| 70.886582
| 69.508715
| 68.364314
| 64.615801
| 76.063027
| 74.351218
| 73.70985
| 71.586437
| 70.398958
| 69.534594
| 66.730518
| 77.74469
| 77.845997
| 77.908275
| 76.772127
| 74.690377
| 73.412026
| 72.514794
| 71.386289
| 2.089989
| 1.653956
| 45.185405
| 45.635435
| 9.258236
| 75.401074
| 73.426621
| 68.166774
| 67.440007
| 88.221387
| 70.942487
| 79.161712
| 76.983051
| 73.072509
| 95.624604
| -23.016949
| 985,317,200
| -0.112177
| 46
| 44.946301
| 73.032187
| 2.687856
| 78.407898
| 67.656475
| 1.245674
| 73.601067
| 76.092415
| 71.109719
| 79.161712
| 69.665977
| 74.413845
| 77.028082
| 76.49238
| 75.797497
| 77.722965
| 78.258666
| 76.920719
| 75.534341
| 74.413845
| 73.293348
| 71.698064
| 69.665977
| 79.161712
| 0
| 0.08753
| 17,633,500
| 0
|
MSFT
| 2017-11-06T00:00:00
| 77.572952
| 77.784169
| 77.214797
| 77.324994
| 19,860,900
| 75.577386
| 73.407791
| 72.582655
| 70.383392
| 69.142554
| 68.015963
| 64.230591
| 75.986689
| 75.766407
| 75.348215
| 73.837657
| 73.3213
| 71.148792
| 69.720931
| 68.546663
| 64.744728
| 76.52003
| 74.783672
| 74.12158
| 71.876772
| 70.624378
| 69.726558
| 66.864309
| 77.771965
| 77.854185
| 78.255073
| 77.363014
| 75.262262
| 73.878973
| 72.881028
| 71.597291
| 2.144915
| 1.752148
| 46.734492
| 44.8949
| 8.91249
| 75.401074
| 73.426621
| 68.107084
| 67.440007
| 89.269514
| 71.034326
| 79.161712
| 80.45177
| 77.804166
| 90.957842
| -19.54823
| 1,005,178,100
| -0.10485
| 47
| 44.967825
| 73.407791
| 2.774271
| 78.956333
| 67.859248
| 1.260104
| 73.979342
| 76.49955
| 71.459133
| 79.161712
| 69.748627
| 74.45517
| 77.165819
| 76.694399
| 76.118902
| 77.741317
| 78.212736
| 76.940224
| 75.565914
| 74.45517
| 73.344425
| 71.763027
| 69.748627
| 79.161712
| 0
| 0.106358
| 19,860,900
| 0
|
MSFT
| 2017-11-07T00:00:00
| 77.389328
| 77.967893
| 77.077092
| 77.848503
| 17,939,700
| 76.074219
| 73.774214
| 72.950363
| 70.593512
| 69.277981
| 68.150419
| 64.330807
| 76.267217
| 76.061483
| 75.662232
| 74.160536
| 73.634225
| 71.393519
| 69.922731
| 68.721765
| 64.870545
| 76.849474
| 75.162866
| 74.491324
| 72.151515
| 70.841399
| 69.912169
| 66.995242
| 77.783098
| 77.810418
| 78.304371
| 77.865307
| 75.798532
| 74.342898
| 73.253718
| 71.8162
| 2.148856
| 1.831489
| 48.228654
| 43.458185
| 8.384903
| 75.740856
| 73.426621
| 68.070347
| 67.440007
| 87.248883
| 71.034326
| 79.161712
| 78.192443
| 78.542421
| 78.84366
| -21.807557
| 987,238,400
| -0.103823
| 46
| 44.987133
| 73.774214
| 2.792852
| 79.359919
| 68.188509
| 1.292247
| 74.304102
| 76.888596
| 71.719609
| 79.161712
| 69.748627
| 74.45517
| 77.523973
| 77.263776
| 76.954601
| 77.833148
| 78.093345
| 76.940224
| 75.565914
| 74.45517
| 73.344425
| 71.763027
| 69.748627
| 79.161712
| 1
| 0.021924
| 0
| 17,939,700
|
MSFT
| 2017-11-08T00:00:00
| 77.655602
| 77.701522
| 76.985211
| 77.269897
| 18,034,200
| 76.618798
| 74.147981
| 73.312927
| 70.804915
| 69.409773
| 68.27959
| 64.431633
| 76.544894
| 76.351323
| 75.968905
| 74.478269
| 73.943562
| 71.639091
| 70.126228
| 68.898673
| 64.99776
| 77.136998
| 75.532522
| 74.853265
| 72.428459
| 71.061862
| 70.10039
| 67.127827
| 77.794733
| 77.820263
| 78.257026
| 78.289745
| 76.304914
| 74.797343
| 73.62999
| 72.042162
| 2.148697
| 1.894931
| 49.466106
| 41.339033
| 8.601517
| 77.637244
| 73.426621
| 67.999178
| 67.440007
| 87.234529
| 71.640436
| 79.161712
| 79.975329
| 79.539847
| 68.12799
| -20.024671
| 1,005,272,600
| -0.097153
| 47
| 45.006679
| 74.147981
| 2.786764
| 79.72151
| 68.574453
| 1.305366
| 74.623293
| 77.234024
| 72.012561
| 79.161712
| 70.13435
| 74.648031
| 77.478104
| 76.988316
| 76.587304
| 77.879116
| 78.368905
| 77.031255
| 75.71326
| 74.648031
| 73.582803
| 72.066206
| 70.13435
| 79.161712
| 0
| 0.049623
| 18,034,200
| 0
|
MSFT
| 2017-11-09T00:00:00
| 77.223984
| 77.389287
| 76.131153
| 77.242355
| 21,178,400
| 77.108278
| 74.468025
| 73.611206
| 70.990054
| 69.537514
| 68.413214
| 64.527637
| 76.680712
| 76.509989
| 76.161994
| 74.72788
| 74.195902
| 71.858106
| 70.313011
| 69.063531
| 65.119414
| 77.247032
| 75.825475
| 75.154116
| 72.680187
| 71.267499
| 70.277507
| 67.255114
| 77.675346
| 77.708167
| 78.115942
| 78.586655
| 76.766676
| 75.233167
| 73.999109
| 72.271615
| 2.089654
| 1.933875
| 49.297762
| 37.183415
| 13.368679
| 77.040334
| 74.000592
| 67.946372
| 67.440007
| 81.059322
| 71.640436
| 79.161712
| 74.236705
| 77.468159
| 50.106566
| -25.763295
| 984,094,200
| -0.085364
| 46
| 45.0293
| 74.468025
| 2.752162
| 79.972349
| 68.963701
| 1.344724
| 74.870978
| 77.560425
| 72.18153
| 79.161712
| 70.942487
| 75.0521
| 77.447445
| 77.193367
| 76.731133
| 77.909679
| 78.163756
| 77.221975
| 76.021968
| 75.0521
| 74.082231
| 72.701401
| 70.942487
| 79.161712
| 1
| -0.026942
| 0
| 21,178,400
|
MSFT
| 2017-11-10T00:00:00
| 77.021965
| 77.233181
| 76.434222
| 76.948495
| 19,397,800
| 77.113789
| 74.760979
| 73.900302
| 71.157194
| 69.673402
| 68.54153
| 64.615815
| 76.748962
| 76.603075
| 76.294297
| 74.936433
| 74.413291
| 72.060611
| 70.489562
| 69.221123
| 65.237847
| 77.231338
| 76.068707
| 75.416482
| 72.916733
| 71.464459
| 70.447978
| 67.379436
| 77.437153
| 77.510398
| 77.904001
| 78.745449
| 77.176823
| 75.646717
| 74.353903
| 72.50225
| 2.003467
| 1.947794
| 49.141443
| 35.186986
| 12.650896
| 77.040334
| 74.266914
| 68.414731
| 67.508887
| 78.966175
| 71.640436
| 79.161712
| 71.550741
| 75.254258
| 43.99334
| -28.449259
| 964,696,400
| -0.054484
| 45
| 45.049861
| 74.760979
| 2.69303
| 80.147038
| 69.37492
| 1.363747
| 75.075833
| 77.803327
| 72.34834
| 79.161712
| 70.942487
| 75.0521
| 76.914808
| 76.440329
| 75.656674
| 77.698463
| 78.172942
| 77.221975
| 76.021968
| 75.0521
| 74.082231
| 72.701401
| 70.942487
| 79.161712
| 1
| -0.09227
| 19,397,800
| 0
|
MSFT
| 2017-11-13T00:00:00
| 77.077049
| 77.086235
| 76.645424
| 76.829098
| 14,196,900
| 77.117461
| 75.049339
| 74.18095
| 71.34068
| 69.811486
| 68.670487
| 64.707203
| 76.81458
| 76.689252
| 76.41472
| 75.131034
| 74.618196
| 72.257334
| 70.662917
| 69.376686
| 65.35565
| 77.224658
| 76.289285
| 75.660847
| 73.148884
| 71.659291
| 70.616998
| 67.503428
| 77.195896
| 77.291858
| 77.648365
| 78.777837
| 77.536393
| 76.03769
| 74.695441
| 72.732872
| 1.917504
| 1.941736
| 48.99629
| 34.099157
| 12.259785
| 77.040334
| 74.413845
| 68.451467
| 67.508887
| 79.038456
| 71.640436
| 79.161712
| 72.28312
| 72.690189
| 39.177991
| -27.71688
| 978,893,300
| -0.033033
| 46
| 45.064918
| 75.049339
| 2.611579
| 80.272497
| 69.826182
| 1.346692
| 75.266425
| 77.959809
| 72.573041
| 79.161712
| 70.942487
| 75.0521
| 76.896456
| 76.559731
| 76.097497
| 77.35869
| 77.695416
| 77.221975
| 76.021968
| 75.0521
| 74.082231
| 72.701401
| 70.942487
| 79.161712
| 0
| -0.047665
| 14,196,900
| 0
|
MSFT
| 2017-11-14T00:00:00
| 77.187263
| 77.233177
| 76.20463
| 76.682169
| 18,801,300
| 77.197359
| 75.345966
| 74.466006
| 71.532432
| 69.95518
| 68.791869
| 64.801308
| 76.889117
| 76.7798
| 76.533573
| 75.317964
| 74.815816
| 72.450664
| 70.834611
| 69.531351
| 65.473377
| 77.23735
| 76.492897
| 75.892102
| 73.378162
| 71.853391
| 70.785647
| 67.627608
| 77.056478
| 77.151378
| 77.430782
| 78.702229
| 77.851263
| 76.406162
| 75.025099
| 72.96251
| 1.837094
| 1.920807
| 48.157452
| 31.641129
| 14.465305
| 77.049523
| 74.45517
| 68.690231
| 67.706327
| 81.438932
| 72.32
| 79.161712
| 71.141013
| 71.658292
| 32.237189
| -28.858987
| 997,694,600
| -0.026385
| 47
| 45.084906
| 75.345966
| 2.492076
| 80.330118
| 70.361815
| 1.34866
| 75.449362
| 78.146682
| 72.752043
| 79.161712
| 71.034326
| 75.098019
| 76.936236
| 76.786237
| 76.495425
| 77.227048
| 77.377047
| 77.243649
| 76.057051
| 75.098019
| 74.138988
| 72.773587
| 71.034326
| 79.161712
| 0
| -0.009289
| 18,801,300
| 0
|
MSFT
| 2017-11-15T00:00:00
| 76.587349
| 77.242651
| 76.319689
| 77.039598
| 19,383,100
| 77.217265
| 75.611679
| 74.722289
| 71.716042
| 70.092338
| 68.913463
| 64.897243
| 76.828763
| 76.744809
| 76.541846
| 75.433363
| 74.952088
| 72.612887
| 70.985998
| 69.671074
| 65.583964
| 77.126439
| 76.611124
| 76.055282
| 73.576394
| 72.027922
| 70.940013
| 67.744882
| 76.864568
| 76.936401
| 77.163914
| 78.514932
| 78.10628
| 76.741419
| 75.335685
| 73.187364
| 1.705303
| 1.877706
| 47.385471
| 29.647378
| 13.523266
| 77.049523
| 74.45517
| 68.759105
| 67.743058
| 75.356455
| 76.112775
| 79.161712
| 15.565218
| 52.99645
| 23.5925
| -84.434782
| 978,311,500
| -0.043319
| 46
| 45.105102
| 75.611679
| 2.311745
| 80.235168
| 70.988189
| 1.362765
| 75.557742
| 78.283273
| 72.832211
| 79.161712
| 71.034326
| 75.098019
| 76.875023
| 76.51687
| 75.846477
| 77.545417
| 77.90357
| 77.243649
| 76.057051
| 75.098019
| 74.138988
| 72.773587
| 71.034326
| 79.161712
| 1
| -0.076431
| 0
| 19,383,100
|
MSFT
| 2017-11-16T00:00:00
| 76.79039
| 76.993443
| 76.550425
| 76.698095
| 20,962,800
| 77.177578
| 75.873768
| 74.960981
| 71.886448
| 70.2361
| 69.049146
| 64.996045
| 76.821088
| 76.753096
| 76.580084
| 75.556729
| 75.093496
| 72.776711
| 71.138746
| 69.81205
| 65.695471
| 77.048825
| 76.723382
| 76.214367
| 73.775388
| 72.204186
| 71.095991
| 67.863222
| 76.731707
| 76.780578
| 76.949632
| 78.284596
| 78.313669
| 77.048019
| 75.629306
| 73.407029
| 1.598811
| 1.821927
| 46.668631
| 28.681838
| 13.082847
| 77.049523
| 74.648031
| 68.850942
| 67.743058
| 47.772981
| 76.112775
| 77.967893
| 36.526784
| 41.077672
| 19.52146
| -63.473216
| 999,274,300
| -0.068576
| 47
| 45.127055
| 75.873768
| 2.115682
| 80.105132
| 71.642403
| 0.906372
| 75.675137
| 77.487881
| 73.862393
| 79.161712
| 71.640436
| 75.401074
| 76.716563
| 76.190475
| 75.793601
| 77.113437
| 77.639524
| 77.386691
| 76.288585
| 75.401074
| 74.513564
| 73.249989
| 71.640436
| 79.161712
| 0
| -0.033455
| 20,962,800
| 0
|
MSFT
| 2017-11-17T00:00:00
| 76.052002
| 76.716535
| 75.904325
| 76.716535
| 22,079,000
| 77.055788
| 76.057613
| 75.156545
| 72.048698
| 70.371356
| 69.172055
| 65.088853
| 76.667271
| 76.625625
| 76.49884
| 75.601754
| 75.167227
| 72.905154
| 71.268042
| 69.935614
| 65.798521
| 76.844175
| 76.740357
| 76.298292
| 73.938743
| 72.357236
| 71.234662
| 67.973231
| 76.432346
| 76.510983
| 76.654552
| 77.980702
| 78.457104
| 77.31421
| 75.89891
| 73.618586
| 1.438254
| 1.745193
| 44.932553
| 26.801756
| 17.00501
| 76.936109
| 75.0521
| 69.154005
| 68.046122
| 39.319753
| 75.904325
| 77.967893
| 7.156399
| 19.749467
| 3.47394
| -92.843601
| 977,195,300
| -0.125705
| 46
| 45.149606
| 76.057613
| 1.948836
| 79.955285
| 72.15994
| 0.889635
| 75.711029
| 77.490298
| 73.93176
| 79.161712
| 71.640436
| 75.401074
| 76.778086
| 76.562729
| 76.335068
| 77.005747
| 77.221103
| 77.386691
| 76.288585
| 75.401074
| 74.513564
| 73.249989
| 71.640436
| 79.161712
| 1
| -0.096543
| 0
| 22,079,000
|
MSFT
| 2017-11-20T00:00:00
| 76.172005
| 76.22738
| 75.913577
| 76.052022
| 16,315,000
| 76.915694
| 76.24654
| 75.351032
| 72.199022
| 70.501758
| 69.308131
| 65.182441
| 76.568218
| 76.543148
| 76.448558
| 75.653595
| 75.244518
| 73.033265
| 71.397093
| 70.059107
| 65.90174
| 76.683487
| 76.751251
| 76.376404
| 74.100441
| 72.509885
| 71.373275
| 68.083511
| 76.158102
| 76.262351
| 76.388391
| 77.645002
| 78.549893
| 77.545317
| 76.147483
| 73.822805
| 1.305644
| 1.657283
| 43.320481
| 26.148045
| 16.590248
| 76.802923
| 75.0521
| 69.420323
| 68.312439
| 47.359144
| 75.904325
| 77.967893
| 12.971703
| 18.884962
| -3.359267
| -87.028297
| 993,510,300
| -0.071339
| 47
| 45.166313
| 76.24654
| 1.747698
| 79.741935
| 72.751144
| 0.830054
| 75.754931
| 77.415039
| 74.094824
| 79.161712
| 71.640436
| 75.401074
| 76.224287
| 75.732039
| 75.412077
| 76.54425
| 77.036498
| 77.386691
| 76.288585
| 75.401074
| 74.513564
| 73.249989
| 71.640436
| 79.161712
| 0
| -0.050001
| 16,315,000
| 0
|
MSFT
| 2017-11-21T00:00:00
| 77.270309
| 77.38106
| 76.365804
| 76.365804
| 21,237,500
| 76.903792
| 76.489005
| 75.591655
| 72.372782
| 70.650214
| 69.451171
| 65.282468
| 76.708636
| 76.675359
| 76.574981
| 75.800569
| 75.400348
| 73.199424
| 71.551652
| 70.201903
| 66.01486
| 76.747963
| 76.848753
| 76.524041
| 74.299315
| 72.688005
| 71.530942
| 68.203789
| 76.314525
| 76.331463
| 76.371564
| 77.390958
| 78.630198
| 77.76406
| 76.388787
| 74.024045
| 1.274483
| 1.580723
| 42.84563
| 32.514318
| 15.06556
| 76.646806
| 75.0521
| 69.420323
| 68.312439
| 58.492207
| 75.904325
| 77.967893
| 66.195281
| 28.774461
| 12.730463
| -33.804719
| 1,014,747,800
| -0.038867
| 48
| 45.188804
| 76.489005
| 1.509131
| 79.507267
| 73.470743
| 0.85869
| 75.899253
| 77.616632
| 74.181874
| 79.161712
| 71.640436
| 75.401074
| 76.10432
| 75.981261
| 75.790517
| 76.295064
| 76.418124
| 77.386691
| 76.288585
| 75.401074
| 74.513564
| 73.249989
| 71.640436
| 79.161712
| 0
| -0.009958
| 21,237,500
| 0
|
MSFT
| 2017-11-22T00:00:00
| 76.707321
| 77.436462
| 76.642714
| 77.371854
| 20,553,100
| 76.808964
| 76.713881
| 75.809024
| 72.525548
| 70.786413
| 69.595523
| 65.380087
| 76.708373
| 76.681171
| 76.595341
| 75.883001
| 75.500884
| 73.336989
| 71.687327
| 70.330723
| 66.121252
| 76.712241
| 76.869545
| 76.609861
| 74.469297
| 72.847402
| 71.674628
| 68.317469
| 76.548338
| 76.494273
| 76.430306
| 77.172131
| 78.681185
| 77.960402
| 76.617108
| 74.219763
| 1.190634
| 1.502705
| 42.447404
| 30.956421
| 14.146392
| 76.670393
| 75.098019
| 69.707308
| 68.312439
| 45.159101
| 75.904325
| 77.967893
| 38.913008
| 39.359997
| 5.280539
| -61.086992
| 994,194,700
| -0.080914
| 47
| 45.210158
| 76.713881
| 1.123828
| 78.961537
| 74.466225
| 0.827487
| 75.976212
| 77.631186
| 74.321238
| 79.161712
| 72.32
| 75.740856
| 77.005725
| 76.630389
| 75.990469
| 77.645645
| 78.020981
| 77.547068
| 76.548178
| 75.740856
| 74.933534
| 73.784126
| 72.32
| 79.161712
| 1
| -0.075671
| 0
| 20,553,100
|
MSFT
| 2017-11-24T00:00:00
| 76.845764
| 77.002666
| 76.40274
| 76.615024
| 7,425,600
| 76.771142
| 76.93971
| 76.02091
| 72.689164
| 70.928356
| 69.732947
| 65.475148
| 76.735851
| 76.711097
| 76.633868
| 75.970525
| 75.604337
| 73.474588
| 71.823076
| 70.459734
| 66.227964
| 76.718932
| 76.882106
| 76.68961
| 74.638718
| 73.006859
| 71.818197
| 68.431555
| 76.804431
| 76.683245
| 76.532724
| 77.002127
| 78.709062
| 78.13782
| 76.835343
| 74.410569
| 1.122415
| 1.426647
| 41.664
| 29.491847
| 15.36958
| 76.670393
| 75.098019
| 69.840469
| 68.312439
| 45.769641
| 75.904325
| 77.967893
| 45.621921
| 50.243403
| -4.551903
| -54.378079
| 1,001,620,300
| -0.008431
| 48
| 45.2179
| 76.93971
| 0.445366
| 77.830442
| 76.048978
| 0.795559
| 76.059027
| 77.650145
| 74.467909
| 79.161712
| 75.904325
| 77.533019
| 76.928832
| 76.421203
| 76.135085
| 77.21495
| 77.72258
| 78.392969
| 77.91739
| 77.533019
| 77.148647
| 76.601406
| 75.904325
| 79.161712
| 0
| -0.031477
| 7,425,600
| 0
|
MSFT
| 2017-11-27T00:00:00
| 77.408783
| 77.510309
| 76.882695
| 76.89192
| 18,265,200
| 76.809824
| 76.961806
| 76.222257
| 72.854122
| 71.090716
| 69.88066
| 65.573295
| 76.870438
| 76.837949
| 76.753086
| 76.101276
| 75.74314
| 73.62887
| 71.970068
| 70.597339
| 66.339216
| 76.834867
| 76.926779
| 76.79637
| 74.823801
| 73.177396
| 71.970194
| 68.550298
| 77.097004
| 76.965172
| 76.736778
| 76.924807
| 78.732104
| 78.306795
| 77.050039
| 74.598778
| 1.10109
| 1.361536
| 41.365668
| 31.997264
| 14.548492
| 76.707317
| 75.401074
| 69.941488
| 68.339992
| 48.443283
| 75.904325
| 77.967893
| 72.905674
| 52.480201
| 10.46538
| -27.094326
| 1,019,885,500
| 0.172293
| 49
| 45.237265
| 76.961806
| 0.457579
| 77.876964
| 76.046648
| 0.802357
| 76.187575
| 77.792289
| 74.582861
| 77.967893
| 75.904325
| 76.936109
| 76.75039
| 76.498114
| 76.150464
| 77.09804
| 77.350316
| 77.480891
| 77.17961
| 76.936109
| 76.692608
| 76.345928
| 75.904325
| 77.967893
| 0
| 0.006466
| 18,265,200
| 0
|
MSFT
| 2017-11-28T00:00:00
| 78.340958
| 78.507091
| 77.54721
| 77.593361
| 21,926,000
| 76.936214
| 77.026838
| 76.460157
| 73.040478
| 71.252229
| 70.029564
| 65.672853
| 77.164542
| 77.111223
| 76.997374
| 76.304883
| 75.942972
| 73.813658
| 72.137723
| 70.750678
| 66.458636
| 77.113255
| 77.058127
| 76.959347
| 75.038971
| 73.368192
| 72.137724
| 68.677339
| 77.622319
| 77.478032
| 77.169311
| 76.988123
| 78.774456
| 78.48328
| 77.270847
| 74.788044
| 1.146196
| 1.318468
| 41.787012
| 37.099234
| 13.285261
| 77.205708
| 75.401074
| 70.439688
| 68.81753
| 57.901952
| 75.904325
| 78.507091
| 93.617048
| 70.714881
| 37.507642
| -6.382952
| 1,041,811,500
| 0.19077
| 50
| 45.261154
| 77.026838
| 0.552006
| 78.13085
| 75.922825
| 0.817179
| 76.392659
| 78.027017
| 74.758301
| 78.507091
| 75.904325
| 77.205708
| 77.267262
| 77.024216
| 76.639648
| 77.65183
| 77.894877
| 77.892838
| 77.512834
| 77.205708
| 76.898581
| 76.461317
| 75.904325
| 78.507091
| 0
| 0.038875
| 21,926,000
| 0
|
MSFT
| 2017-11-29T00:00:00
| 76.919601
| 78.377882
| 76.771931
| 78.184061
| 27,381,100
| 76.909448
| 77.053403
| 76.640101
| 73.193265
| 71.381515
| 70.159506
| 65.764214
| 77.115554
| 77.076383
| 76.985409
| 76.360766
| 76.018098
| 73.935459
| 72.263562
| 70.872835
| 66.562726
| 77.110234
| 77.047914
| 76.994689
| 75.191093
| 73.517334
| 72.274161
| 68.789247
| 77.762611
| 77.649031
| 77.422067
| 77.035893
| 78.788364
| 78.638714
| 77.481084
| 74.972401
| 1.055088
| 1.265792
| 40.959855
| 32.636862
| 17.493945
| 77.205708
| 75.401074
| 70.609573
| 68.987415
| 44.8722
| 75.904325
| 78.507091
| 39.007601
| 68.510108
| 12.888564
| -60.992399
| 1,014,430,400
| 0.195016
| 49
| 45.289658
| 77.053403
| 0.532083
| 78.11757
| 75.989237
| 0.880725
| 76.442844
| 78.204293
| 74.681394
| 78.507091
| 75.904325
| 77.205708
| 78.131753
| 77.756415
| 77.171872
| 78.716296
| 79.091634
| 77.892838
| 77.512834
| 77.205708
| 76.898581
| 76.461317
| 75.904325
| 78.507091
| 1
| -0.03361
| 0
| 27,381,100
|
MSFT
| 2017-11-30T00:00:00
| 77.685646
| 78.008681
| 76.919587
| 77.076495
| 33,054,600
| 77.019278
| 77.118272
| 76.859135
| 73.370556
| 71.52077
| 70.297015
| 65.859587
| 77.229572
| 77.187158
| 77.093137
| 76.48121
| 76.146371
| 74.082525
| 72.406248
| 71.007742
| 66.673401
| 77.251361
| 77.108128
| 77.075115
| 75.367265
| 73.683232
| 72.423193
| 68.907868
| 77.821299
| 77.754582
| 77.620083
| 77.131318
| 78.793427
| 78.78712
| 77.689427
| 75.155101
| 1.032793
| 1.219192
| 40.19178
| 30.00138
| 16.08128
| 77.205708
| 75.401074
| 70.706004
| 68.987415
| 53.073244
| 75.904325
| 78.507091
| 68.439543
| 67.021397
| 19.481602
| -31.560457
| 1,047,485,000
| 0.24118
| 50
| 45.324832
| 77.118272
| 0.525774
| 78.169819
| 76.066724
| 0.849628
| 76.561206
| 78.260462
| 74.86195
| 78.507091
| 75.904325
| 77.205708
| 77.356472
| 76.335061
| 75.750521
| 77.941012
| 78.962423
| 77.892838
| 77.512834
| 77.205708
| 76.898581
| 76.461317
| 75.904325
| 78.507091
| 0
| 0.004584
| 33,054,600
| 0
|
MSFT
| 2017-12-01T00:00:00
| 77.768707
| 78.276332
| 76.808827
| 77.15955
| 29,532,100
| 77.11711
| 77.147344
| 77.076716
| 73.562915
| 71.655866
| 70.42476
| 65.955421
| 77.337399
| 77.292894
| 77.197071
| 76.598255
| 76.271166
| 74.227082
| 72.547366
| 71.141622
| 66.783802
| 77.387621
| 77.170074
| 77.145082
| 75.539741
| 73.847651
| 72.571147
| 69.026367
| 77.798831
| 77.803577
| 77.748292
| 77.25968
| 78.78569
| 78.926809
| 77.895431
| 75.336327
| 1.010181
| 1.17739
| 39.69952
| 28.767588
| 14.39454
| 77.210334
| 75.740856
| 70.908038
| 69.353725
| 55.050991
| 75.904325
| 78.507091
| 71.63081
| 59.692651
| 24.311777
| -28.36919
| 1,077,017,100
| 0.237365
| 51
| 45.356274
| 77.147344
| 0.545495
| 78.238333
| 76.056354
| 0.897381
| 76.676206
| 78.470969
| 74.881444
| 78.507091
| 75.904325
| 77.205708
| 77.537971
| 77.067261
| 76.448877
| 78.156356
| 78.627066
| 77.892838
| 77.512834
| 77.205708
| 76.898581
| 76.461317
| 75.904325
| 78.507091
| 0
| 0.037216
| 29,532,100
| 0
|
MSFT
| 2017-12-04T00:00:00
| 74.833717
| 77.925637
| 74.482987
| 77.916405
| 39,094,900
| 76.995281
| 77.025535
| 76.99139
| 73.692902
| 71.767136
| 70.517491
| 66.036125
| 76.836663
| 76.845771
| 76.833478
| 76.437843
| 76.160593
| 74.250871
| 72.607533
| 71.214733
| 66.863901
| 76.972459
| 76.949728
| 76.972544
| 75.589577
| 73.931279
| 72.658454
| 69.114708
| 76.916959
| 77.133906
| 77.33507
| 77.177658
| 78.679165
| 79.003095
| 78.066347
| 75.504299
| 0.746823
| 1.091277
| 37.276681
| 22.741401
| 25.531465
| 76.495039
| 76.82235
| 70.944776
| 69.390463
| 39.080293
| 74.482987
| 78.507091
| 8.715727
| 49.59536
| -63.641894
| -91.284273
| 1,037,922,200
| 0.14013
| 50
| 45.394042
| 77.025535
| 0.750257
| 78.526049
| 75.525021
| 1.111798
| 76.500731
| 78.724328
| 74.277134
| 78.507091
| 74.482987
| 76.495039
| 77.617955
| 76.959579
| 76.15045
| 78.427084
| 79.08546
| 77.557403
| 76.969883
| 76.495039
| 76.020195
| 75.344146
| 74.482987
| 78.507091
| 1
| -0.035069
| 0
| 39,094,900
|
MSFT
| 2017-12-05T00:00:00
| 75.304413
| 76.310444
| 74.741413
| 75.073673
| 26,152,300
| 76.908522
| 76.912108
| 76.921953
| 73.853425
| 71.88358
| 70.605703
| 66.119774
| 76.530213
| 76.565524
| 76.598238
| 76.334804
| 76.094733
| 74.292187
| 72.678503
| 71.295717
| 66.947886
| 76.665028
| 76.785812
| 76.842776
| 75.652773
| 74.024365
| 72.753244
| 69.20693
| 75.897499
| 76.217807
| 76.683946
| 76.971808
| 78.506062
| 79.031623
| 78.208865
| 75.661713
| 0.569526
| 0.986927
| 35.026902
| 20.621202
| 23.151146
| 76.495039
| 76.495039
| 74.057986
| 72.503673
| 41.145713
| 74.482987
| 78.507091
| 20.41263
| 33.586389
| -81.419061
| -79.58737
| 1,064,074,500
| 0.109197
| 51
| 45.419656
| 76.912108
| 0.830349
| 78.572806
| 75.25141
| 1.150404
| 76.386796
| 78.687605
| 74.085987
| 78.507091
| 74.482987
| 76.495039
| 75.747447
| 73.569258
| 72.304798
| 77.011907
| 79.190097
| 77.557403
| 76.969883
| 76.495039
| 76.020195
| 75.344146
| 74.482987
| 78.507091
| 0
| 0.003303
| 26,152,300
| 0
|
MSFT
| 2017-12-06T00:00:00
| 76.402718
| 76.734984
| 75.156722
| 75.267479
| 26,162,100
| 76.821763
| 76.862777
| 76.922531
| 74.035914
| 72.018831
| 70.69969
| 66.209504
| 76.504714
| 76.535923
| 76.568158
| 76.340978
| 76.118424
| 74.374952
| 72.776509
| 71.396846
| 67.041964
| 76.573064
| 76.737299
| 76.802835
| 75.752746
| 74.14329
| 72.868036
| 69.309248
| 75.36611
| 75.690933
| 76.19117
| 76.781079
| 78.313271
| 79.036617
| 78.335507
| 75.813658
| 0.511742
| 0.89189
| 32.553665
| 21.197076
| 21.027512
| 76.495039
| 76.495039
| 74.080946
| 72.503673
| 49.17063
| 74.482987
| 78.507091
| 47.705784
| 25.61138
| -47.280236
| -52.294216
| 1,090,236,600
| 0.153655
| 52
| 45.446176
| 76.862777
| 0.829812
| 78.522402
| 75.203153
| 1.197212
| 76.388312
| 78.782735
| 73.993889
| 78.507091
| 74.482987
| 76.495039
| 75.45209
| 74.593736
| 73.883059
| 76.162767
| 77.021122
| 77.557403
| 76.969883
| 76.495039
| 76.020195
| 75.344146
| 74.482987
| 78.507091
| 0
| 0.036094
| 26,162,100
| 0
|
MSFT
| 2017-12-07T00:00:00
| 76.135078
| 76.421201
| 75.682829
| 76.181229
| 23,184,500
| 76.764539
| 76.786751
| 76.912403
| 74.202214
| 72.138146
| 70.791459
| 66.296715
| 76.430787
| 76.463042
| 76.50153
| 76.32226
| 76.119705
| 74.443977
| 72.864892
| 71.490672
| 67.132443
| 76.448212
| 76.667994
| 76.742262
| 75.835066
| 74.251612
| 72.975668
| 69.40801
| 75.351136
| 75.524519
| 75.896846
| 76.583806
| 78.102328
| 79.015585
| 78.443974
| 75.959312
| 0.439288
| 0.801369
| 30.257087
| 20.260716
| 20.098643
| 76.495039
| 76.495039
| 74.097017
| 72.503673
| 47.073303
| 74.482987
| 78.507091
| 41.054882
| 36.391099
| -50.342939
| -58.945118
| 1,067,052,100
| 0.128342
| 51
| 45.469437
| 76.786751
| 0.822978
| 78.432707
| 75.140796
| 1.218308
| 76.364195
| 78.800811
| 73.927578
| 78.507091
| 74.482987
| 76.495039
| 76.098141
| 75.461298
| 74.519878
| 77.039561
| 77.676404
| 77.557403
| 76.969883
| 76.495039
| 76.020195
| 75.344146
| 74.482987
| 78.507091
| 1
| -0.03605
| 0
| 23,184,500
|
MSFT
| 2017-12-08T00:00:00
| 77.67643
| 78.064072
| 76.91037
| 77.187254
| 24,489,100
| 76.847605
| 76.809373
| 76.931969
| 74.398973
| 72.2834
| 70.893525
| 66.391633
| 76.679915
| 76.683658
| 76.682284
| 76.445366
| 76.239453
| 74.57074
| 72.991512
| 71.613162
| 67.237358
| 76.61401
| 76.752725
| 76.801033
| 75.97131
| 74.397356
| 73.112004
| 69.521241
| 76.140167
| 75.957996
| 76.033899
| 76.518112
| 77.930647
| 78.999497
| 78.551186
| 76.105134
| 0.500472
| 0.74119
| 29.602672
| 27.435687
| 17.876876
| 76.495039
| 76.495039
| 74.289869
| 72.503673
| 56.769366
| 74.482987
| 78.507091
| 79.357856
| 56.039507
| 59.984955
| -20.642144
| 1,091,541,200
| 0.110535
| 52
| 45.495202
| 76.809373
| 0.841636
| 78.492646
| 75.126101
| 1.292803
| 76.48917
| 79.074776
| 73.903563
| 78.507091
| 74.482987
| 76.495039
| 76.079703
| 75.738205
| 75.341331
| 76.476577
| 76.818075
| 77.557403
| 76.969883
| 76.495039
| 76.020195
| 75.344146
| 74.482987
| 78.507091
| 0
| 0.002447
| 24,489,100
| 0
|
MSFT
| 2017-12-11T00:00:00
| 78.663994
| 78.793208
| 77.639506
| 77.796408
| 22,857,900
| 76.973126
| 76.891475
| 76.987733
| 74.604096
| 72.442189
| 71.002178
| 66.49326
| 77.076731
| 77.043719
| 76.987162
| 76.647059
| 76.425956
| 74.73126
| 73.140788
| 71.752783
| 67.351056
| 76.944263
| 76.929356
| 76.934266
| 76.138565
| 74.565267
| 73.265875
| 69.643354
| 77.370957
| 76.946369
| 76.566868
| 76.654134
| 77.825467
| 79.007128
| 78.666308
| 76.25469
| 0.621485
| 0.717249
| 29.504135
| 29.812828
| 16.688647
| 76.638098
| 76.638098
| 74.322011
| 72.664387
| 59.684445
| 74.482987
| 78.793208
| 97.002148
| 72.471629
| 124.361794
| -2.997852
| 1,114,399,100
| 0.128665
| 53
| 45.51995
| 76.891475
| 0.938035
| 78.767545
| 75.015405
| 1.352796
| 76.696296
| 79.401887
| 73.990704
| 78.793208
| 74.482987
| 76.638098
| 77.550291
| 77.036509
| 76.396589
| 78.190211
| 78.703992
| 77.775996
| 77.146704
| 76.638098
| 76.129492
| 75.405375
| 74.482987
| 78.793208
| 0
| 0.03535
| 22,857,900
| 0
|
MSFT
| 2017-12-12T00:00:00
| 78.987053
| 79.420846
| 78.525572
| 78.737849
| 23,924,100
| 77.037736
| 76.986975
| 77.044297
| 74.813476
| 72.603694
| 71.11799
| 66.597638
| 77.458795
| 77.397053
| 77.294838
| 76.859786
| 76.622964
| 74.898154
| 73.294637
| 71.896035
| 67.466837
| 77.310431
| 77.128935
| 77.08806
| 76.310446
| 74.7375
| 73.423991
| 69.76767
| 78.582234
| 78.095138
| 77.363243
| 76.938936
| 77.79182
| 79.039622
| 78.790931
| 76.408641
| 0.734985
| 0.720796
| 29.808798
| 31.933175
| 15.810434
| 76.951917
| 76.951917
| 74.413848
| 72.664387
| 57.099443
| 74.482987
| 79.420846
| 91.214956
| 89.191653
| 165.8629
| -8.785044
| 1,138,323,200
| 0.09816
| 54
| 45.546065
| 76.986975
| 1.04863
| 79.084236
| 74.889714
| 1.330383
| 76.914463
| 79.575229
| 74.253697
| 79.420846
| 74.482987
| 76.951917
| 78.365569
| 77.937931
| 77.211868
| 79.091632
| 79.519271
| 78.255511
| 77.534584
| 76.951917
| 76.369249
| 75.539689
| 74.482987
| 79.420846
| 0
| 0.063305
| 23,924,100
| 0
|
MSFT
| 2017-12-13T00:00:00
| 78.774765
| 79.374691
| 78.608632
| 79.134719
| 22,062,700
| 77.223252
| 77.06635
| 77.099715
| 75.025039
| 72.762246
| 71.233415
| 66.696595
| 77.721989
| 77.647546
| 77.522519
| 77.033875
| 76.788487
| 75.050177
| 73.438851
| 72.032248
| 67.579354
| 77.626255
| 77.2992
| 77.221173
| 76.465791
| 74.899897
| 73.57561
| 69.888836
| 79.342387
| 78.926762
| 78.163383
| 77.284735
| 77.817492
| 79.089689
| 78.921628
| 76.565704
| 0.798598
| 0.736357
| 30.0917
| 30.456289
| 15.079213
| 76.951917
| 76.951917
| 74.413848
| 72.664387
| 58.805134
| 74.482987
| 79.420846
| 86.915766
| 91.710957
| 149.812592
| -13.084234
| 1,116,260,500
| 0.033925
| 53
| 45.569959
| 77.06635
| 1.122098
| 79.310545
| 74.822155
| 1.328405
| 77.091635
| 79.748445
| 74.434824
| 79.420846
| 74.482987
| 76.951917
| 78.977824
| 78.534801
| 78.08255
| 79.430075
| 79.873098
| 78.255511
| 77.534584
| 76.951917
| 76.369249
| 75.539689
| 74.482987
| 79.420846
| 1
| -0.01311
| 0
| 22,062,700
|
MSFT
| 2017-12-14T00:00:00
| 78.165604
| 79.254698
| 78.017926
| 78.848593
| 19,306,000
| 77.271248
| 77.145263
| 77.120115
| 75.216521
| 72.909982
| 71.337358
| 66.796729
| 77.810712
| 77.741738
| 77.621455
| 77.136759
| 76.894419
| 75.172351
| 73.563239
| 72.153701
| 67.68469
| 77.797591
| 77.403891
| 77.303164
| 76.58895
| 75.04209
| 73.712881
| 70.002955
| 79.390007
| 79.220165
| 78.683484
| 77.605534
| 77.866904
| 79.14433
| 79.049462
| 76.722914
| 0.790743
| 0.747234
| 29.611187
| 28.189536
| 17.511667
| 76.951917
| 76.951917
| 74.583738
| 72.664387
| 55.404434
| 74.482987
| 79.420846
| 74.579216
| 84.236646
| 105.533695
| -25.420784
| 1,096,954,500
| 0.019864
| 52
| 45.590457
| 77.145263
| 1.141959
| 79.42918
| 74.861345
| 1.373894
| 77.193917
| 79.941706
| 74.446129
| 79.420846
| 74.482987
| 76.951917
| 78.919363
| 78.464034
| 78.153303
| 79.230094
| 79.685422
| 78.255511
| 77.534584
| 76.951917
| 76.369249
| 75.539689
| 74.482987
| 79.420846
| 1
| -0.078379
| 0
| 19,306,000
|
MSFT
| 2017-12-15T00:00:00
| 80.159195
| 80.380704
| 78.34096
| 78.69169
| 53,936,700
| 77.510297
| 77.313703
| 77.237523
| 75.424365
| 73.072544
| 71.462516
| 66.905741
| 78.280409
| 78.181276
| 78.011877
| 77.411526
| 77.145555
| 75.367914
| 73.736817
| 72.312225
| 67.808814
| 78.322673
| 77.690932
| 77.536939
| 76.78278
| 75.232859
| 73.887571
| 70.135915
| 79.601738
| 79.576193
| 79.286699
| 78.034531
| 77.985296
| 79.231323
| 79.195041
| 76.887856
| 0.93461
| 0.784709
| 29.918701
| 31.032065
| 15.313369
| 77.561058
| 77.431846
| 75.531932
| 72.664387
| 60.081209
| 74.482987
| 80.380704
| 96.24416
| 85.913047
| 171.847591
| -3.75584
| 1,150,891,200
| 0.099674
| 53
| 45.651082
| 77.313703
| 1.321238
| 79.956179
| 74.671227
| 1.484648
| 77.476325
| 80.445621
| 74.507028
| 80.380704
| 74.482987
| 77.431846
| 78.479409
| 77.704121
| 77.242638
| 78.940893
| 79.716181
| 78.988843
| 78.127776
| 77.431846
| 76.735915
| 75.745099
| 74.482987
| 80.380704
| 0
| -0.033793
| 53,936,700
| 0
|
MSFT
| 2017-12-18T00:00:00
| 79.725403
| 80.759122
| 79.586964
| 80.408399
| 22,283,800
| 77.999465
| 77.497373
| 77.345661
| 75.622982
| 73.220016
| 71.591467
| 67.012493
| 78.569408
| 78.462026
| 78.275496
| 77.621879
| 77.344005
| 75.538795
| 73.894411
| 72.459021
| 67.927387
| 78.725419
| 77.920618
| 77.728315
| 76.951449
| 75.407934
| 74.051193
| 70.263474
| 79.817158
| 79.821818
| 79.788188
| 78.484152
| 78.14156
| 79.331424
| 79.350939
| 77.058002
| 1.002072
| 0.828182
| 30.428309
| 31.115641
| 14.291019
| 77.957922
| 77.621055
| 75.520463
| 72.664387
| 55.266894
| 74.482987
| 80.759122
| 83.529364
| 84.784247
| 165.405461
| -16.470636
| 1,128,607,400
| 0.093683
| 52
| 45.675753
| 77.497373
| 1.390143
| 80.277659
| 74.717087
| 1.489923
| 77.690523
| 80.670369
| 74.710676
| 80.759122
| 74.482987
| 77.621055
| 79.626953
| 78.873202
| 77.587209
| 80.912946
| 81.666697
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.095502
| 0
| 22,283,800
|
MSFT
| 2017-12-19T00:00:00
| 79.217773
| 79.69771
| 78.70091
| 79.69771
| 23,524,800
| 78.390801
| 77.649662
| 77.43129
| 75.80612
| 73.370883
| 71.716437
| 67.116117
| 78.699081
| 78.599435
| 78.420462
| 77.76696
| 77.488141
| 75.683069
| 74.034499
| 72.592857
| 68.039729
| 78.94693
| 78.084466
| 77.872323
| 77.092421
| 75.56577
| 74.202209
| 70.38492
| 79.893109
| 79.869556
| 80.031115
| 78.897371
| 78.304023
| 79.427731
| 79.506442
| 77.230885
| 1.003011
| 0.863148
| 29.855037
| 29.27594
| 18.559585
| 78.220976
| 77.621055
| 75.653624
| 73.022543
| 59.39627
| 74.482987
| 80.759122
| 75.441115
| 85.071546
| 95.015126
| -24.558885
| 1,105,082,600
| 0.073221
| 51
| 45.701372
| 77.649662
| 1.404069
| 80.4578
| 74.841524
| 1.44839
| 77.835975
| 80.732756
| 74.939194
| 80.759122
| 74.482987
| 77.621055
| 80.02383
| 79.288537
| 78.851672
| 80.460695
| 81.195988
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.147786
| 0
| 23,524,800
|
MSFT
| 2017-12-20T00:00:00
| 78.931664
| 79.651579
| 78.184067
| 79.559278
| 23,674,900
| 78.643696
| 77.732729
| 77.501066
| 75.983536
| 73.521976
| 71.841652
| 67.215631
| 78.745597
| 78.65984
| 78.499108
| 77.872842
| 77.599181
| 75.810465
| 74.163372
| 72.718378
| 68.148107
| 79.045268
| 78.206561
| 77.987737
| 77.214991
| 75.712106
| 74.345084
| 70.502487
| 79.678708
| 79.685577
| 79.967488
| 79.251322
| 78.45707
| 79.508342
| 79.654532
| 77.404665
| 0.969494
| 0.884417
| 28.772553
| 26.828963
| 19.952034
| 78.834746
| 77.621055
| 75.727089
| 73.063872
| 55.302546
| 74.482987
| 80.759122
| 70.882419
| 76.617632
| 69.719361
| -29.117581
| 1,081,407,700
| 0.041114
| 50
| 45.726895
| 77.732729
| 1.429361
| 80.591452
| 74.874007
| 1.47542
| 77.940326
| 80.891167
| 74.989486
| 80.759122
| 74.482987
| 77.621055
| 79.205465
| 78.713219
| 78.208665
| 79.710019
| 80.202265
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.19175
| 0
| 23,674,900
|
MSFT
| 2017-12-21T00:00:00
| 78.9132
| 79.466976
| 78.820906
| 79.420832
| 17,990,700
| 78.921508
| 77.843023
| 77.5941
| 76.158195
| 73.675394
| 71.967778
| 67.316234
| 78.779118
| 78.705905
| 78.562815
| 77.96742
| 77.70026
| 75.932141
| 74.288368
| 72.841048
| 68.255222
| 79.094269
| 78.318987
| 78.096363
| 77.32988
| 75.853981
| 74.485115
| 70.618881
| 79.288331
| 79.427092
| 79.760912
| 79.52049
| 78.598903
| 79.573312
| 79.792623
| 77.578846
| 0.930713
| 0.893676
| 27.767389
| 25.806311
| 19.191513
| 79.199314
| 77.621055
| 75.752346
| 73.063872
| 54.897426
| 74.482987
| 80.759122
| 70.588239
| 72.303924
| 68.899076
| -29.411761
| 1,063,417,000
| 0.049928
| 49
| 45.746253
| 77.843023
| 1.431178
| 80.70538
| 74.980667
| 1.416746
| 78.032981
| 80.866474
| 75.199488
| 80.759122
| 74.482987
| 77.621055
| 78.922437
| 78.193294
| 77.454924
| 79.660806
| 80.389949
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.22838
| 0
| 17,990,700
|
MSFT
| 2017-12-22T00:00:00
| 78.922447
| 79.033198
| 78.377896
| 78.820921
| 14,145,800
| 79.04611
| 77.946857
| 77.679382
| 76.320181
| 73.817426
| 72.09692
| 67.415974
| 78.807784
| 78.745277
| 78.618143
| 78.054241
| 77.794274
| 76.049408
| 74.410317
| 72.961472
| 68.361364
| 79.09444
| 78.421789
| 78.198543
| 77.438282
| 75.992061
| 74.622831
| 70.734366
| 78.97207
| 79.135246
| 79.527258
| 79.681773
| 78.729112
| 79.625102
| 79.918181
| 77.753065
| 0.89046
| 0.893033
| 26.351702
| 24.774786
| 21.126644
| 79.388524
| 77.621055
| 75.752346
| 73.063872
| 73.340441
| 74.741413
| 80.759122
| 69.478836
| 70.316498
| 45.383284
| -30.521164
| 1,077,562,800
| 0.060626
| 50
| 45.761462
| 77.946857
| 1.430351
| 80.807559
| 75.086156
| 1.21765
| 78.117692
| 80.552992
| 75.682392
| 80.759122
| 74.482987
| 77.621055
| 79.067027
| 78.667079
| 78.420957
| 79.313149
| 79.713097
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 0
| -0.158557
| 14,145,800
| 0
|
MSFT
| 2017-12-26T00:00:00
| 78.820885
| 78.940867
| 78.479387
| 78.737815
| 9,891,200
| 79.061799
| 78.017463
| 77.790137
| 76.473341
| 73.962511
| 72.226052
| 67.516206
| 78.810404
| 78.759024
| 78.649334
| 78.123936
| 77.873244
| 76.158093
| 74.526385
| 73.0775
| 68.465438
| 79.05349
| 78.50503
| 78.286351
| 77.536349
| 76.123731
| 74.755979
| 70.847847
| 78.78556
| 78.900345
| 79.293366
| 79.749281
| 78.843628
| 79.664003
| 80.029316
| 77.925667
| 0.840673
| 0.882561
| 25.037136
| 24.045847
| 20.505043
| 79.388524
| 77.621055
| 75.848777
| 73.063872
| 70.95692
| 75.156722
| 80.759122
| 65.403448
| 68.490174
| 38.991144
| -34.596552
| 1,067,671,600
| 0.046554
| 49
| 45.772056
| 78.017463
| 1.437228
| 80.891918
| 75.143007
| 1.138539
| 78.184663
| 80.461742
| 75.907584
| 80.759122
| 74.482987
| 77.621055
| 78.777847
| 78.522496
| 78.122545
| 79.177798
| 79.433149
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.198066
| 9,891,200
| 0
|
MSFT
| 2017-12-27T00:00:00
| 79.107002
| 79.356206
| 78.654753
| 79.051627
| 14,678,000
| 79.073794
| 78.055765
| 77.907537
| 76.629285
| 74.101861
| 72.353203
| 67.61923
| 78.869724
| 78.822292
| 78.719744
| 78.213305
| 77.968149
| 76.273737
| 74.646927
| 73.196896
| 68.571325
| 79.061709
| 78.608796
| 78.387648
| 77.63963
| 76.259112
| 74.892236
| 70.963179
| 78.804899
| 78.835191
| 79.105582
| 79.760003
| 78.946581
| 79.696571
| 80.129499
| 78.096707
| 0.81491
| 0.869031
| 24.212032
| 25.661682
| 19.562845
| 79.388524
| 77.621055
| 75.994104
| 73.063872
| 67.843996
| 75.682829
| 80.759122
| 67.454204
| 67.445496
| 52.937856
| -32.545796
| 1,082,349,600
| 0.026949
| 50
| 45.787901
| 78.055765
| 1.456383
| 80.96853
| 75.142999
| 1.07591
| 78.272505
| 80.424325
| 76.120685
| 80.759122
| 74.482987
| 77.621055
| 78.747046
| 78.553225
| 78.285566
| 79.014706
| 79.208527
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 0
| -0.130856
| 14,678,000
| 0
|
MSFT
| 2017-12-28T00:00:00
| 79.116226
| 79.310047
| 78.959325
| 79.282359
| 10,594,300
| 79.10794
| 78.165596
| 77.981374
| 76.786515
| 74.242313
| 72.483004
| 67.720757
| 78.919024
| 78.875735
| 78.780742
| 78.295389
| 78.056462
| 76.385207
| 74.76454
| 73.31411
| 68.676249
| 79.069424
| 78.709792
| 78.480624
| 77.737157
| 76.391069
| 75.026157
| 71.077577
| 78.913181
| 78.891192
| 78.999002
| 79.729404
| 79.041477
| 79.722529
| 80.219157
| 78.265401
| 0.786174
| 0.852459
| 23.445865
| 25.042095
| 19.09051
| 79.471595
| 77.621055
| 75.927512
| 73.063872
| 70.365367
| 76.91037
| 80.759122
| 57.313541
| 63.390398
| 51.680034
| -42.686459
| 1,092,943,900
| 0.072071
| 51
| 45.799331
| 78.165596
| 1.449
| 81.063596
| 75.267596
| 1.048221
| 78.352859
| 80.449301
| 76.256418
| 80.759122
| 74.482987
| 77.621055
| 79.03932
| 78.722435
| 78.337868
| 79.423888
| 79.740773
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 0
| -0.072736
| 0
| 10,594,300
|
MSFT
| 2017-12-29T00:00:00
| 78.950111
| 79.420824
| 78.913192
| 79.033175
| 18,717,400
| 79.186391
| 78.228819
| 78.071086
| 76.940055
| 74.374061
| 72.607581
| 67.821953
| 78.925242
| 78.889258
| 78.806798
| 78.354909
| 78.125205
| 76.485791
| 74.874687
| 73.425714
| 68.778477
| 79.040728
| 78.784508
| 78.555143
| 77.822004
| 76.514959
| 75.154218
| 71.189311
| 78.995731
| 78.948561
| 78.94795
| 79.661971
| 79.126745
| 79.742632
| 80.296528
| 78.430192
| 0.74145
| 0.830257
| 22.84732
| 24.925311
| 18.398105
| 79.471595
| 77.621055
| 75.849453
| 73.063872
| 60.714148
| 77.639506
| 80.759122
| 42.011747
| 55.593164
| 45.009597
| -57.988253
| 1,074,226,500
| 0.011137
| 50
| 45.819405
| 78.228819
| 1.454532
| 81.137883
| 75.319756
| 0.946695
| 78.40974
| 80.30313
| 76.51635
| 80.759122
| 74.482987
| 77.621055
| 79.128533
| 78.947018
| 78.77781
| 79.297741
| 79.479255
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 1
| -0.122681
| 0
| 18,717,400
|
MSFT
| 2018-01-02T00:00:00
| 79.328522
| 79.660788
| 78.913192
| 79.494655
| 22,483,800
| 79.103323
| 78.30681
| 78.170396
| 77.095653
| 74.516241
| 72.738866
| 67.923996
| 79.005898
| 78.969124
| 78.887064
| 78.44342
| 78.217767
| 76.597271
| 74.991893
| 73.542602
| 68.883452
| 79.06657
| 78.889241
| 78.651869
| 77.915669
| 76.645339
| 75.287306
| 71.303805
| 79.132195
| 79.072927
| 79.002945
| 79.604683
| 79.214243
| 79.766393
| 80.365128
| 78.592194
| 0.728147
| 0.809835
| 22.539515
| 25.315476
| 17.397348
| 78.940889
| 77.621055
| 75.884206
| 73.063872
| 56.228271
| 78.017926
| 80.759122
| 47.811081
| 49.045457
| 50.602284
| -52.188919
| 1,096,710,300
| -0.003073
| 51
| 45.843761
| 78.30681
| 1.470295
| 81.2474
| 75.36622
| 0.917687
| 78.497243
| 80.332618
| 76.661868
| 80.759122
| 74.482987
| 77.621055
| 79.094709
| 78.768594
| 78.587077
| 79.276226
| 79.602341
| 79.277954
| 78.361639
| 77.621055
| 76.880471
| 75.82608
| 74.482987
| 80.759122
| 0
| -0.06477
| 0
| 22,483,800
|
MSFT
| 2018-01-03T00:00:00
| 79.697716
| 79.845393
| 79.346993
| 79.430056
| 26,061,400
| 79.100555
| 78.55001
| 78.261953
| 77.242105
| 74.656732
| 72.883525
| 68.027613
| 79.144261
| 79.101595
| 79.011779
| 78.557446
| 78.33161
| 76.718857
| 75.115731
| 73.664485
| 68.991057
| 79.174641
| 79.021708
| 78.769355
| 78.017711
| 76.781694
| 75.425105
| 71.420956
| 79.369267
| 79.299953
| 79.173115
| 79.587113
| 79.31256
| 79.800456
| 80.430034
| 78.752632
| 0.738877
| 0.795644
| 22.444296
| 25.720294
| 16.720179
| 79.01473
| 77.621055
| 75.884206
| 73.063872
| 56.603562
| 78.017926
| 80.759122
| 61.279438
| 50.367422
| 58.004026
| -38.720562
| 1,122,771,700
| 0.090413
| 52
| 45.87226
| 78.55001
| 1.251586
| 81.053183
| 76.046837
| 0.890659
| 78.611574
| 80.392891
| 76.830257
| 80.759122
| 74.741413
| 77.750268
| 79.300834
| 78.94088
| 78.553238
| 79.688476
| 80.04843
| 79.338943
| 78.460357
| 77.750268
| 77.040178
| 76.029203
| 74.741413
| 80.759122
| 0
| -0.014932
| 26,061,400
| 0
|
MSFT
| 2018-01-04T00:00:00
| 80.399155
| 80.906786
| 79.900755
| 79.919211
| 21,912,000
| 79.218693
| 78.804747
| 78.344281
| 77.402219
| 74.808413
| 73.025242
| 68.138006
| 79.39524
| 79.337515
| 79.225222
| 78.724875
| 78.490652
| 76.863182
| 75.254768
| 73.797845
| 69.10457
| 79.41075
| 79.197817
| 78.933755
| 78.141517
| 76.93281
| 75.57393
| 71.544056
| 79.83253
| 79.707038
| 79.513367
| 79.645157
| 79.438621
| 79.855395
| 80.499109
| 78.913972
| 0.79482
| 0.795479
| 23.304894
| 31.262651
| 15.227094
| 79.642341
| 77.694887
| 76.054196
| 73.063872
| 63.836236
| 78.017926
| 80.906786
| 82.427963
| 63.839494
| 84.94655
| -17.572037
| 1,144,683,700
| 0.107537
| 53
| 45.89668
| 78.804747
| 1.060052
| 80.924852
| 76.684642
| 0.922302
| 78.78182
| 80.626424
| 76.937215
| 80.906786
| 75.156722
| 78.031754
| 79.630034
| 79.414675
| 79.131634
| 79.913075
| 80.128434
| 79.549771
| 78.710261
| 78.031754
| 77.353246
| 76.387235
| 75.156722
| 80.906786
| 0
| 0.027754
| 21,912,000
| 0
|
MSFT
| 2018-01-05T00:00:00
| 81.39595
| 81.599003
| 80.694498
| 80.906782
| 23,407,100
| 79.465121
| 79.054409
| 78.523335
| 77.581718
| 74.969955
| 73.16697
| 68.24966
| 79.795382
| 79.711776
| 79.55918
| 78.9677
| 78.714136
| 77.040938
| 75.416378
| 73.948302
| 69.226872
| 79.806615
| 79.444599
| 79.168499
| 78.298133
| 77.106166
| 75.739686
| 71.675976
| 80.605834
| 80.372886
| 80.07956
| 79.839972
| 79.615499
| 79.944751
| 80.581788
| 79.079626
| 0.909108
| 0.818205
| 24.599488
| 33.565172
| 13.900513
| 79.98845
| 78.040995
| 76.303391
| 73.063872
| 75.811014
| 78.184067
| 81.599003
| 94.053985
| 79.253796
| 108.505463
| -5.946015
| 1,168,090,800
| 0.103091
| 54
| 45.923481
| 79.054409
| 1.052528
| 81.159464
| 76.949353
| 0.919665
| 79.030785
| 80.870114
| 77.191455
| 81.599003
| 75.682829
| 78.640916
| 80.402232
| 79.897678
| 79.3962
| 80.903709
| 81.408263
| 80.202786
| 79.339025
| 78.640916
| 77.942808
| 76.94889
| 75.682829
| 81.599003
| 0
| 0.064112
| 23,407,100
| 0
|
MSFT
| 2018-01-08T00:00:00
| 81.479019
| 81.75591
| 80.851405
| 81.405181
| 22,113,000
| 79.721703
| 79.321606
| 78.67507
| 77.767102
| 75.138727
| 73.309345
| 68.362456
| 80.132109
| 80.033093
| 79.85454
| 79.196001
| 78.926819
| 77.21498
| 75.575921
| 74.097426
| 69.348784
| 80.172778
| 79.675514
| 79.395859
| 78.450969
| 77.277458
| 75.904281
| 71.807611
| 81.363993
| 81.077235
| 80.710881
| 80.135635
| 79.832045
| 80.063274
| 80.676088
| 79.248948
| 0.994916
| 0.853547
| 25.907028
| 32.493898
| 12.982311
| 80.117648
| 78.119449
| 76.303391
| 73.063872
| 65.180276
| 78.184067
| 81.75591
| 92.247947
| 89.576632
| 97.062381
| -7.752053
| 1,190,203,800
| 0.111009
| 55
| 45.948822
| 79.321606
| 0.945261
| 81.212128
| 77.431084
| 0.826051
| 79.26395
| 80.916052
| 77.611848
| 81.75591
| 76.91037
| 79.33314
| 81.229817
| 80.860631
| 80.325312
| 81.765136
| 82.134322
| 80.612363
| 79.904914
| 79.33314
| 78.761367
| 77.947316
| 76.91037
| 81.75591
| 0
| 0.094877
| 22,113,000
| 0
|
MSFT
| 2018-01-09T00:00:00
| 81.423653
| 81.894365
| 81.091386
| 81.820526
| 19,484,300
| 79.971824
| 79.508967
| 78.821268
| 77.948992
| 75.315699
| 73.447217
| 68.474475
| 80.390418
| 80.285922
| 80.095942
| 79.398515
| 79.118884
| 77.380026
| 75.729809
| 74.242499
| 69.468932
| 80.482224
| 79.875709
| 79.607288
| 78.594363
| 77.44285
| 76.064961
| 71.937573
| 81.853197
| 81.605347
| 81.258631
| 80.477534
| 80.075418
| 80.203032
| 80.778352
| 79.421297
| 1.04639
| 0.892116
| 27.216539
| 31.587965
| 12.211156
| 80.274559
| 78.188676
| 76.303391
| 73.063872
| 71.395314
| 78.184067
| 81.894365
| 87.313357
| 91.205096
| 89.057014
| -12.686643
| 1,170,719,500
| 0.085986
| 54
| 45.971086
| 79.508967
| 0.97297
| 81.454908
| 77.563026
| 0.799681
| 79.469636
| 81.068998
| 77.870274
| 81.894365
| 77.639506
| 79.766936
| 81.362112
| 80.968313
| 80.457606
| 81.872818
| 82.266617
| 80.890218
| 80.269009
| 79.766936
| 79.264862
| 78.550046
| 77.639506
| 81.894365
| 1
| 0.020707
| 0
| 19,484,300
|
MSFT
| 2018-01-10T00:00:00
| 81.054474
| 81.395972
| 80.676063
| 81.091393
| 18,652,200
| 80.195183
| 79.628491
| 79.070098
| 78.030744
| 75.485301
| 73.592877
| 68.584104
| 80.523229
| 80.425659
| 80.243408
| 79.549057
| 79.267775
| 77.524122
| 75.869932
| 74.37739
| 69.584211
| 80.679069
| 80.0229
| 79.779073
| 78.716147
| 77.593871
| 76.215599
| 72.062748
| 81.888446
| 81.784751
| 81.584873
| 80.795086
| 80.324376
| 80.351633
| 80.881694
| 79.594713
| 1.045344
| 0.922761
| 27.708875
| 29.812423
| 14.647484
| 80.403778
| 78.188676
| 76.475595
| 73.063872
| 73.975986
| 78.184067
| 81.894365
| 77.363246
| 85.641516
| 63.969869
| -22.636754
| 1,152,067,300
| 0.047697
| 53
| 45.992151
| 79.628491
| 1.009837
| 81.648165
| 77.608816
| 0.779902
| 79.620573
| 81.180377
| 78.060768
| 81.894365
| 78.017926
| 79.956146
| 81.469801
| 81.045237
| 80.666822
| 81.848216
| 82.27278
| 80.979525
| 80.413565
| 79.956146
| 79.498726
| 78.847484
| 78.017926
| 81.894365
| 1
| -0.042812
| 0
| 18,652,200
|
MSFT
| 2018-01-11T00:00:00
| 81.294449
| 81.340593
| 80.519158
| 81.340593
| 17,808,900
| 80.413927
| 79.743861
| 79.309699
| 78.115826
| 75.672183
| 73.74011
| 68.694069
| 80.677473
| 80.583621
| 80.405107
| 79.707729
| 79.423673
| 77.671978
| 76.012682
| 74.514361
| 69.700731
| 80.878936
| 80.181563
| 79.950177
| 78.844135
| 77.746743
| 76.368106
| 72.189219
| 81.714425
| 81.761664
| 81.764504
| 81.084629
| 80.571399
| 80.508164
| 80.987485
| 79.769564
| 1.051754
| 0.94856
| 27.899913
| 27.953184
| 14.925252
| 80.403778
| 78.317889
| 76.658695
| 73.063872
| 81.219443
| 78.377896
| 81.894365
| 82.939815
| 82.538806
| 61.106544
| -17.060185
| 1,169,876,200
| 0.084032
| 54
| 46.012378
| 79.743861
| 1.063099
| 81.870059
| 77.617662
| 0.733754
| 79.77999
| 81.247497
| 78.312482
| 81.894365
| 78.017926
| 79.956146
| 81.04217
| 80.688367
| 80.322261
| 81.408276
| 81.762079
| 80.979525
| 80.413565
| 79.956146
| 79.498726
| 78.847484
| 78.017926
| 81.894365
| 0
| 0.003093
| 0
| 17,808,900
|
MSFT
| 2018-01-12T00:00:00
| 82.697327
| 82.86346
| 81.63592
| 81.838972
| 24,271,500
| 80.772038
| 79.939989
| 79.561484
| 78.242007
| 75.87777
| 73.904494
| 68.810232
| 81.081444
| 80.967931
| 80.757756
| 79.97951
| 79.675493
| 77.869051
| 76.188594
| 74.6764
| 69.83005
| 81.294099
| 80.462845
| 80.210764
| 79.023802
| 77.931615
| 76.545476
| 72.328555
| 81.929543
| 81.962078
| 82.080092
| 81.437079
| 80.844223
| 80.691489
| 81.109395
| 79.950665
| 1.156702
| 0.990188
| 29.196327
| 35.810453
| 13.228266
| 80.888326
| 79.010091
| 76.495039
| 73.063872
| 86.607081
| 78.377896
| 82.86346
| 96.296267
| 85.533109
| 112.640869
| -3.703733
| 1,194,147,700
| 0.154653
| 55
| 46.041002
| 79.939989
| 1.224485
| 82.388959
| 77.491018
| 0.799678
| 80.057831
| 81.657188
| 78.458475
| 82.86346
| 78.017926
| 80.440693
| 81.0514
| 80.762207
| 80.229965
| 81.583642
| 81.872835
| 81.719914
| 81.012466
| 80.440693
| 79.86892
| 79.054871
| 78.017926
| 82.86346
| 0
| 0.042327
| 24,271,500
| 0
|
MSFT
| 2018-01-16T00:00:00
| 81.543633
| 83.79566
| 81.229829
| 83.158815
| 36,599,700
| 81.03139
| 80.10889
| 79.777826
| 78.345114
| 76.060751
| 74.048066
| 68.919536
| 81.173882
| 81.072604
| 80.87866
| 80.121703
| 79.819196
| 78.013152
| 76.329516
| 74.812385
| 69.946603
| 81.434389
| 80.615573
| 80.363237
| 79.153277
| 78.080717
| 76.696747
| 72.455255
| 82.031201
| 82.024809
| 82.219744
| 81.730739
| 81.093887
| 80.872334
| 81.231719
| 80.13225
| 1.133711
| 1.018893
| 30.897966
| 35.89735
| 11.021381
| 81.571327
| 79.739245
| 76.495039
| 73.063872
| 70.760158
| 78.479387
| 83.79566
| 57.638979
| 78.958354
| 92.37119
| -42.361021
| 1,157,548,000
| 0.119318
| 54
| 46.082725
| 80.10889
| 1.199574
| 82.508039
| 77.709742
| 0.936145
| 80.199336
| 82.071625
| 78.327047
| 83.79566
| 78.184067
| 80.989864
| 82.398902
| 81.934344
| 81.171362
| 83.161884
| 83.626442
| 82.471324
| 81.652032
| 80.989864
| 80.327696
| 79.384948
| 78.184067
| 83.79566
| 1
| -0.02434
| 0
| 36,599,700
|
MSFT
| 2018-01-17T00:00:00
| 83.19574
| 83.324954
| 81.912824
| 82.217403
| 25,621,200
| 81.418111
| 80.260717
| 79.998598
| 78.465284
| 76.265515
| 74.2122
| 69.036419
| 81.578253
| 81.458629
| 81.235134
| 80.401161
| 80.07893
| 78.216391
| 76.510206
| 74.978392
| 70.078436
| 81.827907
| 80.909559
| 80.626154
| 79.343498
| 78.26848
| 76.877889
| 72.597307
| 82.508643
| 82.384828
| 82.499555
| 82.093565
| 81.361483
| 81.07499
| 81.369916
| 80.320085
| 1.234571
| 1.062028
| 32.478059
| 31.916378
| 9.799124
| 81.848208
| 80.353015
| 76.495039
| 73.096014
| 77.817255
| 78.654753
| 83.79566
| 88.330451
| 80.755232
| 111.741559
| -11.669549
| 1,183,169,200
| 0.076046
| 55
| 46.113233
| 80.260717
| 1.384228
| 83.029174
| 77.492261
| 1.030419
| 80.484708
| 82.545546
| 78.42387
| 83.79566
| 78.184067
| 80.989864
| 82.189707
| 80.583754
| 79.623876
| 83.149586
| 84.755539
| 82.471324
| 81.652032
| 80.989864
| 80.327696
| 79.384948
| 78.184067
| 83.79566
| 0
| 0.018781
| 25,621,200
| 0
|
MSFT
| 2018-01-18T00:00:00
| 83.158806
| 83.684893
| 82.752708
| 82.881922
| 24,159,700
| 81.76422
| 80.432388
| 80.178391
| 78.583062
| 76.462194
| 74.376239
| 69.154525
| 81.894364
| 81.767752
| 81.531083
| 80.651856
| 80.315843
| 78.410211
| 76.685169
| 75.14038
| 70.208589
| 82.144397
| 81.185567
| 80.869246
| 79.527557
| 78.449882
| 77.055049
| 72.737828
| 82.996474
| 82.821468
| 82.811939
| 82.483356
| 81.637827
| 81.292038
| 81.519831
| 80.512671
| 1.296576
| 1.108938
| 34.128802
| 32.310257
| 9.222715
| 82.157409
| 80.717583
| 76.495039
| 73.178663
| 76.606261
| 78.913192
| 83.79566
| 86.956299
| 77.64191
| 120.633178
| -13.043701
| 1,159,009,500
| 0.109158
| 54
| 46.141926
| 80.432388
| 1.520537
| 83.473461
| 77.391314
| 1.0469
| 80.739384
| 82.833184
| 78.645584
| 83.79566
| 78.184067
| 80.989864
| 82.811172
| 82.297391
| 81.399043
| 83.709521
| 84.223302
| 82.471324
| 81.652032
| 80.989864
| 80.327696
| 79.384948
| 78.184067
| 83.79566
| 1
| -0.044444
| 24,159,700
| 0
|
MSFT
| 2018-01-19T00:00:00
| 83.066498
| 83.629505
| 82.752694
| 83.195712
| 36,875,000
| 82.030955
| 80.624824
| 80.341569
| 78.692933
| 76.656174
| 74.538163
| 69.271353
| 82.128791
| 82.003887
| 81.767301
| 80.871369
| 80.527432
| 78.59281
| 76.853099
| 75.297333
| 70.336528
| 82.381175
| 81.436435
| 81.091409
| 79.703378
| 78.62368
| 77.227133
| 72.876256
| 83.34603
| 83.205543
| 83.124721
| 82.848718
| 81.914505
| 81.517155
| 81.677125
| 80.708393
| 1.323017
| 1.151754
| 35.661611
| 30.493337
| 8.704175
| 82.157409
| 80.906793
| 76.638098
| 73.242947
| 75.659565
| 78.913192
| 83.79566
| 85.065697
| 86.784149
| 106.550822
| -14.934303
| 1,122,134,500
| 0.079309
| 53
| 46.185525
| 80.624824
| 1.600185
| 83.825193
| 77.424454
| 1.084478
| 80.961014
| 83.129969
| 78.792059
| 83.79566
| 78.184067
| 80.989864
| 83.198802
| 82.712711
| 82.266617
| 83.644897
| 84.130988
| 82.471324
| 81.652032
| 80.989864
| 80.327696
| 79.384948
| 78.184067
| 83.79566
| 1
| -0.098279
| 0
| 36,875,000
|
MSFT
| 2018-01-22T00:00:00
| 84.552483
| 84.561714
| 82.826542
| 83.066514
| 23,601,600
| 82.346608
| 80.905865
| 80.572677
| 78.836196
| 76.874252
| 74.714854
| 69.396382
| 82.613529
| 82.467268
| 82.19579
| 81.206016
| 80.837051
| 78.826523
| 77.055714
| 75.480604
| 70.47798
| 82.839635
| 81.810498
| 81.415325
| 79.933165
| 78.831477
| 77.425437
| 73.028307
| 83.938601
| 83.737855
| 83.614919
| 83.272262
| 82.229293
| 81.772358
| 81.855186
| 80.911931
| 1.447195
| 1.210842
| 37.532493
| 32.979487
| 7.772666
| 82.540436
| 81.28982
| 76.951917
| 73.556188
| 81.064454
| 78.913192
| 84.561714
| 99.836566
| 90.619521
| 123.151083
| -0.163434
| 1,145,736,100
| 0.132703
| 54
| 46.214499
| 80.905865
| 1.771578
| 84.44902
| 77.362709
| 1.172159
| 81.303058
| 83.647376
| 78.95874
| 84.561714
| 78.377896
| 81.469805
| 83.149566
| 82.669627
| 82.272755
| 83.546437
| 84.026376
| 83.102333
| 82.199496
| 81.469805
| 80.740115
| 79.701233
| 78.377896
| 84.561714
| 0
| -0.043816
| 23,601,600
| 0
|
MSFT
| 2018-01-24T00:00:00
| 84.746315
| 86.232283
| 84.524806
| 85.42008
| 33,277,500
| 83.012987
| 81.492405
| 81.022344
| 79.129933
| 77.290358
| 75.059994
| 69.647432
| 83.393145
| 83.231655
| 82.929811
| 81.826549
| 81.420587
| 79.284498
| 77.457049
| 75.845362
| 70.761242
| 83.664931
| 82.520915
| 82.042627
| 80.393979
| 79.242045
| 77.820673
| 73.333263
| 85.069819
| 84.87272
| 84.700066
| 84.182298
| 82.934478
| 82.354039
| 82.267218
| 81.338493
| 1.605833
| 1.344001
| 41.722594
| 38.168354
| 6.650545
| 83.37572
| 82.208175
| 76.951917
| 73.556188
| 79.314072
| 79.900755
| 86.232283
| 76.530653
| 90.016024
| 125.995428
| -23.469347
| 1,135,871,400
| 0.076163
| 54
| 46.28432
| 81.492405
| 1.985694
| 85.463794
| 77.521017
| 1.253906
| 81.934047
| 84.44186
| 79.426235
| 86.232283
| 78.479387
| 82.355835
| 84.832451
| 84.475572
| 84.130999
| 85.177024
| 85.533904
| 84.4026
| 83.270677
| 82.355835
| 81.440993
| 80.138506
| 78.479387
| 86.232283
| 1
| -0.057046
| 0
| 33,277,500
|
MSFT
| 2018-01-25T00:00:00
| 85.217033
| 86.056925
| 84.847847
| 85.346247
| 26,383,200
| 83.429243
| 81.812213
| 81.242009
| 79.293835
| 77.495991
| 75.225514
| 69.77592
| 83.757922
| 83.592633
| 83.281691
| 82.134775
| 81.712622
| 79.517147
| 77.661259
| 76.03094
| 70.905081
| 84.065667
| 82.875642
| 82.365295
| 80.632689
| 79.450642
| 78.021802
| 73.488184
| 85.434536
| 85.265145
| 85.153589
| 84.628972
| 83.313331
| 82.670272
| 82.497761
| 81.559927
| 1.669338
| 1.409068
| 43.765451
| 35.133402
| 6.121728
| 83.731056
| 82.208175
| 77.496452
| 74.036116
| 78.744575
| 80.519158
| 86.232283
| 82.229518
| 84.147008
| 113.442891
| -17.770482
| 1,162,254,600
| 0.041544
| 55
| 46.317099
| 81.812213
| 2.04691
| 85.906032
| 77.718393
| 1.261159
| 82.246713
| 84.769031
| 79.724394
| 86.232283
| 78.654753
| 82.443518
| 85.167802
| 84.10332
| 83.460324
| 85.810797
| 86.875279
| 84.443986
| 83.337667
| 82.443518
| 81.54937
| 80.276345
| 78.654753
| 86.232283
| 0
| -0.008073
| 0
| 26,383,200
|
MSFT
| 2018-01-26T00:00:00
| 86.813766
| 86.813766
| 85.447787
| 85.946187
| 29,172,200
| 83.981174
| 82.197551
| 81.545849
| 79.488569
| 77.719363
| 75.414625
| 69.912619
| 84.369091
| 84.178294
| 83.825087
| 82.560138
| 82.105017
| 79.803289
| 77.902114
| 76.244461
| 71.063376
| 84.681035
| 83.35198
| 82.793892
| 80.927589
| 79.695846
| 78.251272
| 73.657715
| 86.07351
| 85.90393
| 85.778603
| 85.171312
| 83.74259
| 83.025155
| 82.756966
| 81.791839
| 1.827445
| 1.492744
| 45.889281
| 36.292173
| 5.543407
| 84.021798
| 82.498917
| 77.789488
| 74.799297
| 80.164542
| 80.519158
| 86.813766
| 100
| 86.25339
| 123.52777
| -0
| 1,191,426,800
| 0.091731
| 56
| 46.354764
| 82.197551
| 2.228223
| 86.653998
| 77.741104
| 1.289508
| 82.68167
| 85.260686
| 80.102654
| 86.813766
| 78.913192
| 82.863479
| 85.373935
| 84.690946
| 84.164858
| 85.900023
| 86.583012
| 84.949231
| 83.795747
| 82.863479
| 81.931211
| 80.603915
| 78.913192
| 86.813766
| 0
| 0.033839
| 29,172,200
| 0
|
MSFT
| 2018-01-29T00:00:00
| 86.684547
| 88.096677
| 86.499958
| 87.810562
| 31,569,900
| 84.379897
| 82.575967
| 81.855964
| 79.678515
| 77.941012
| 75.605473
| 70.049808
| 84.832182
| 84.633976
| 84.265004
| 82.935084
| 82.457289
| 80.073142
| 78.133231
| 76.451196
| 71.218811
| 85.172557
| 83.779313
| 83.189176
| 81.209784
| 79.931772
| 78.474439
| 73.8246
| 86.706191
| 86.517204
| 86.411887
| 85.732356
| 84.200678
| 83.403454
| 83.036689
| 82.032044
| 1.920184
| 1.578232
| 48.170811
| 40.360243
| 5.031519
| 85.004751
| 83.140372
| 77.921015
| 75.065619
| 78.834417
| 80.519158
| 88.096677
| 81.364219
| 87.864579
| 123.682585
| -18.635781
| 1,159,856,900
| 0.042126
| 55
| 46.395315
| 82.575967
| 2.318225
| 87.212418
| 77.939516
| 1.338952
| 83.062896
| 85.7408
| 80.384993
| 88.096677
| 78.913192
| 83.504935
| 86.35844
| 85.903114
| 84.992461
| 87.269093
| 87.724419
| 85.929375
| 84.588586
| 83.504935
| 82.421283
| 80.878458
| 78.913192
| 88.096677
| 1
| -0.030495
| 0
| 31,569,900
|
MSFT
| 2018-01-30T00:00:00
| 85.595421
| 86.444551
| 85.004726
| 86.112284
| 38,635,100
| 84.785075
| 82.908232
| 82.123253
| 79.858676
| 78.146547
| 75.787359
| 70.182822
| 84.98483
| 84.808784
| 84.469684
| 83.176933
| 82.698684
| 80.289702
| 78.329604
| 76.632269
| 71.361861
| 85.393562
| 84.06688
| 83.476827
| 81.441819
| 80.133204
| 78.67226
| 73.979283
| 86.839227
| 86.702482
| 86.721124
| 86.186366
| 84.638954
| 83.775476
| 83.320404
| 82.274631
| 1.884078
| 1.639401
| 48.12705
| 36.537651
| 12.985401
| 85.424686
| 83.237287
| 78.2279
| 75.212549
| 70.733716
| 80.519158
| 88.096677
| 66.991091
| 82.785103
| 73.288847
| -33.008909
| 1,121,221,800
| 0.057771
| 54
| 46.443493
| 82.908232
| 2.246301
| 87.400834
| 78.415631
| 1.401584
| 83.304089
| 86.107256
| 80.500922
| 88.096677
| 78.913192
| 83.504935
| 87.093728
| 86.090778
| 85.497008
| 87.687497
| 88.690447
| 85.929375
| 84.588586
| 83.504935
| 82.421283
| 80.878458
| 78.913192
| 88.096677
| 1
| -0.085348
| 0
| 38,635,100
|
MSFT
| 2018-01-31T00:00:00
| 87.690559
| 88.050514
| 86.306117
| 86.527626
| 48,756,300
| 85.234557
| 83.326334
| 82.473977
| 80.07668
| 78.371447
| 75.981564
| 70.323905
| 85.525976
| 85.332743
| 84.965203
| 83.587263
| 83.082674
| 80.579932
| 78.575945
| 76.851245
| 71.524336
| 85.921831
| 84.52234
| 83.905081
| 81.748952
| 80.384362
| 78.907967
| 74.153489
| 87.165468
| 87.05722
| 87.101111
| 86.684603
| 85.106273
| 84.171049
| 83.625645
| 82.526628
| 2.001452
| 1.711811
| 48.702647
| 40.283775
| 11.300781
| 85.424686
| 83.237287
| 78.410184
| 75.253874
| 78.151671
| 80.519158
| 88.096677
| 94.640488
| 80.998599
| 100.359768
| -5.359512
| 1,169,978,100
| 0.102388
| 55
| 46.507367
| 83.326334
| 2.321882
| 87.970099
| 78.68257
| 1.523548
| 83.721848
| 86.768944
| 80.674752
| 88.096677
| 79.346993
| 83.721835
| 85.681566
| 84.918581
| 84.241742
| 86.358405
| 87.12139
| 86.031752
| 84.754298
| 83.721835
| 82.689372
| 81.219425
| 79.346993
| 88.096677
| 0
| -0.031821
| 48,756,300
| 0
|
MSFT
| 2018-02-01T00:00:00
| 86.998344
| 88.668902
| 86.37073
| 87.487513
| 47,227,900
| 85.618511
| 83.691366
| 82.801076
| 80.295607
| 78.582586
| 76.172152
| 70.461936
| 85.82045
| 85.63558
| 85.277994
| 83.897361
| 83.383879
| 80.831634
| 78.797587
| 77.052178
| 71.678306
| 86.24252
| 84.872055
| 84.25311
| 82.02039
| 80.611386
| 79.126121
| 74.319404
| 87.315221
| 87.294127
| 87.382554
| 87.126562
| 85.566756
| 84.566082
| 83.939367
| 82.783306
| 2.015385
| 1.772526
| 49.436994
| 38.736772
| 9.99378
| 85.747722
| 83.574144
| 78.50479
| 75.253874
| 73.302991
| 81.229829
| 88.668902
| 77.543468
| 79.725016
| 86.627865
| -22.456532
| 1,122,750,200
| 0.042666
| 54
| 46.568014
| 83.691366
| 2.295114
| 88.281594
| 79.101137
| 1.629029
| 84.033896
| 87.291954
| 80.775837
| 88.668902
| 79.900755
| 84.284829
| 87.349064
| 86.647613
| 85.604667
| 88.39201
| 89.09346
| 86.599619
| 85.31947
| 84.284829
| 83.250187
| 81.777138
| 79.900755
| 88.668902
| 1
| -0.085896
| 0
| 47,227,900
|
MSFT
| 2018-02-02T00:00:00
| 84.709389
| 86.730676
| 84.450961
| 86.426097
| 47,867,800
| 85.7828
| 83.906878
| 83.025171
| 80.466354
| 78.761247
| 76.332688
| 70.590111
| 85.598237
| 85.467182
| 85.190516
| 83.971182
| 83.485842
| 80.983703
| 78.953161
| 77.203806
| 71.807969
| 86.077225
| 84.96901
| 84.399903
| 82.193479
| 80.772618
| 79.295175
| 74.46117
| 86.723839
| 86.841154
| 87.160022
| 87.304199
| 85.944166
| 84.913815
| 84.2323
| 83.033917
| 1.820738
| 1.782168
| 48.120876
| 34.037586
| 17.923696
| 86.559932
| 83.661828
| 78.50479
| 75.446736
| 57.665217
| 81.229829
| 88.668902
| 46.774102
| 72.986019
| 32.654863
| -53.225898
| 1,074,882,400
| -0.020653
| 53
| 46.625828
| 83.906878
| 2.168583
| 88.244043
| 79.569712
| 1.698913
| 84.098228
| 87.496054
| 80.700402
| 88.668902
| 80.519158
| 84.59403
| 87.345992
| 86.023082
| 85.04782
| 88.321254
| 89.644164
| 86.745563
| 85.5557
| 84.59403
| 83.63236
| 82.263203
| 80.519158
| 88.668902
| 1
| -0.131701
| 0
| 47,867,800
|
MSFT
| 2018-02-05T00:00:00
| 81.220604
| 86.05692
| 81.220604
| 83.583383
| 51,031,500
| 85.449612
| 83.89811
| 83.109346
| 80.54536
| 78.894125
| 76.459071
| 70.698754
| 84.722711
| 84.695077
| 84.579761
| 83.721129
| 83.311593
| 80.992993
| 79.012831
| 77.283347
| 71.901627
| 85.247735
| 84.713174
| 84.26109
| 82.223058
| 80.837338
| 79.391966
| 74.566946
| 84.709221
| 85.164067
| 85.926138
| 87.010385
| 86.140666
| 85.154573
| 84.465442
| 83.26417
| 1.36918
| 1.699571
| 44.730884
| 27.273051
| 27.635994
| 84.944753
| 83.791047
| 78.50479
| 75.850805
| 48.955257
| 81.220604
| 88.668902
| 0
| 41.43919
| -28.167337
| -100
| 1,023,850,900
| -0.121781
| 52
| 46.681642
| 83.89811
| 2.179595
| 88.2573
| 79.538921
| 1.86109
| 83.824169
| 87.54635
| 80.101988
| 88.668902
| 80.519158
| 84.59403
| 85.297009
| 83.863341
| 83.017293
| 86.143056
| 87.576724
| 86.745563
| 85.5557
| 84.59403
| 83.63236
| 82.263203
| 80.519158
| 88.668902
| 1
| -0.170205
| 0
| 51,031,500
|
MSFT
| 2018-02-06T00:00:00
| 84.294052
| 84.432498
| 78.682446
| 80.196102
| 67,998,600
| 85.397003
| 84.038862
| 83.323104
| 80.697095
| 79.067738
| 76.611321
| 70.818677
| 84.636979
| 84.622163
| 84.535805
| 83.773213
| 83.387166
| 81.122446
| 79.15181
| 77.422172
| 72.024935
| 85.037633
| 84.750883
| 84.352221
| 82.370065
| 80.979441
| 79.547114
| 74.702222
| 83.228721
| 83.892756
| 84.821012
| 86.614161
| 86.267364
| 85.353934
| 84.67632
| 83.486534
| 1.244968
| 1.60865
| 42.788034
| 21.740855
| 30.984045
| 83.675674
| 83.675674
| 78.546325
| 75.850805
| 53.253091
| 78.682446
| 88.668902
| 56.192166
| 34.322089
| -38.608637
| -43.807834
| 1,091,849,500
| -0.029965
| 53
| 46.762326
| 84.038862
| 2.104764
| 88.248389
| 79.829334
| 2.144571
| 83.86892
| 88.158062
| 79.579777
| 88.668902
| 78.682446
| 83.675674
| 82.832709
| 79.608499
| 77.996393
| 84.444814
| 87.669025
| 86.312099
| 84.854076
| 83.675674
| 82.497272
| 80.819548
| 78.682446
| 88.668902
| 0
| -0.102276
| 67,998,600
| 0
|
MSFT
| 2018-02-07T00:00:00
| 82.706551
| 84.700143
| 82.328133
| 83.518754
| 41,107,600
| 85.193027
| 84.103007
| 83.458225
| 80.81431
| 79.21651
| 76.751737
| 70.92553
| 84.250893
| 84.27387
| 84.254382
| 83.676244
| 83.334811
| 81.184568
| 79.245356
| 77.526814
| 72.131219
| 84.54846
| 84.623996
| 84.304794
| 82.448867
| 81.075199
| 79.667811
| 74.82051
| 82.203818
| 82.807759
| 83.780266
| 86.02648
| 86.290856
| 85.488127
| 84.848764
| 83.694516
| 1.006825
| 1.488285
| 40.825122
| 20.876397
| 28.422751
| 83.675674
| 83.675674
| 78.546325
| 75.850805
| 48.773154
| 78.682446
| 88.668902
| 40.295621
| 32.162595
| -22.327959
| -59.704379
| 1,050,741,900
| -0.064522
| 52
| 46.808879
| 84.103007
| 2.039402
| 88.18181
| 80.024204
| 2.247416
| 83.758218
| 88.253049
| 79.263386
| 88.668902
| 78.682446
| 83.675674
| 82.469665
| 80.506833
| 76.719614
| 86.256885
| 88.219717
| 86.312099
| 84.854076
| 83.675674
| 82.497272
| 80.819548
| 78.682446
| 88.668902
| 1
| -0.143684
| 0
| 41,107,600
|
MSFT
| 2018-02-08T00:00:00
| 78.460953
| 82.95577
| 78.230212
| 82.798869
| 55,628,700
| 84.517419
| 83.973331
| 83.408755
| 80.835354
| 79.297655
| 76.844738
| 71.009384
| 83.092905
| 83.216976
| 83.363085
| 83.202127
| 82.959899
| 81.07776
| 79.224714
| 77.545311
| 72.194202
| 83.324446
| 84.086658
| 83.920388
| 82.356579
| 81.055316
| 79.701657
| 74.895489
| 80.651945
| 81.165019
| 82.205415
| 85.029756
| 86.109783
| 85.494301
| 84.940355
| 83.871594
| 0.470091
| 1.284646
| 40.440911
| 17.731614
| 37.204282
| 83.449557
| 83.449557
| 78.280972
| 75.896724
| 39.803935
| 78.230212
| 88.668902
| 2.210434
| 32.899407
| -99.296274
| -97.789566
| 995,113,200
| -0.131234
| 51
| 46.864257
| 83.973331
| 2.308188
| 88.589707
| 79.356954
| 2.522326
| 83.253716
| 88.298369
| 78.209064
| 88.668902
| 78.230212
| 83.449557
| 83.244942
| 81.789741
| 80.872932
| 84.161751
| 85.616952
| 86.205371
| 84.681323
| 83.449557
| 82.217792
| 80.464092
| 78.230212
| 88.668902
| 1
| -0.178371
| 0
| 55,628,700
|
MSFT
| 2018-02-09T00:00:00
| 81.386734
| 82.078955
| 77.371853
| 79.651569
| 63,499,100
| 83.974715
| 83.977945
| 83.448258
| 80.896269
| 79.417565
| 76.968374
| 71.108276
| 82.751671
| 82.884205
| 83.059031
| 83.037091
| 82.838886
| 81.089876
| 79.281609
| 77.621379
| 72.28567
| 82.755231
| 83.840315
| 83.764848
| 82.378202
| 81.110292
| 79.791598
| 74.998746
| 79.881037
| 80.161334
| 80.908926
| 84.035972
| 85.846522
| 85.446002
| 84.991313
| 84.030987
| 0.277612
| 1.083239
| 40.31888
| 15.264921
| 34.56547
| 83.020378
| 83.020378
| 78.317892
| 75.896724
| 43.411474
| 77.371853
| 88.668902
| 35.539198
| 26.015084
| -85.316509
| -64.460802
| 1,058,612,300
| -0.086158
| 52
| 46.933065
| 83.977945
| 2.302637
| 88.583218
| 79.372672
| 2.734607
| 83.075909
| 88.545123
| 77.606694
| 88.668902
| 77.371853
| 83.020378
| 79.882312
| 76.808853
| 75.156754
| 81.534411
| 84.60787
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| -0.107135
| 63,499,100
| 0
|
MSFT
| 2018-02-12T00:00:00
| 82.263527
| 82.863453
| 81.155976
| 81.903573
| 35,720,300
| 83.532613
| 83.956255
| 83.482961
| 81.003148
| 79.548799
| 77.098206
| 71.209553
| 82.654042
| 82.771354
| 82.936646
| 82.966767
| 82.794628
| 81.135902
| 79.36008
| 77.713303
| 72.384952
| 82.444106
| 83.677037
| 83.673715
| 82.43182
| 81.185185
| 79.896452
| 75.109744
| 79.946736
| 80.115221
| 80.283274
| 83.177648
| 85.556779
| 85.370851
| 85.01796
| 84.177237
| 0.193589
| 0.905309
| 39.732729
| 16.84626
| 32.78386
| 83.020378
| 83.020378
| 78.668614
| 76.273611
| 44.810761
| 77.371853
| 88.668902
| 43.300454
| 27.016695
| -44.291538
| -56.699546
| 1,094,332,600
| -0.093892
| 53
| 46.972634
| 83.956255
| 2.317331
| 88.590916
| 79.321594
| 2.806466
| 82.998539
| 88.611471
| 77.385607
| 88.668902
| 77.371853
| 83.020378
| 80.279181
| 78.479407
| 75.572079
| 83.186508
| 84.986282
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| -0.045693
| 35,720,300
| 0
|
MSFT
| 2018-02-13T00:00:00
| 82.90966
| 83.066562
| 81.036049
| 82.078993
| 26,407,700
| 83.264037
| 84.024556
| 83.540186
| 81.107628
| 79.691464
| 77.239092
| 71.313199
| 82.705166
| 82.796501
| 82.932494
| 82.961575
| 82.803477
| 81.205461
| 79.45349
| 77.816201
| 72.489675
| 82.330841
| 83.577361
| 83.629615
| 82.506585
| 81.273629
| 80.01153
| 75.226163
| 80.967271
| 80.778188
| 80.436632
| 82.491422
| 85.282375
| 85.293677
| 85.032288
| 84.313758
| 0.177097
| 0.759667
| 39.064548
| 16.422502
| 30.753818
| 83.020378
| 83.020378
| 79.014722
| 76.61972
| 46.356733
| 77.371853
| 88.668902
| 49.019943
| 42.619865
| -39.172863
| -50.980057
| 1,120,740,300
| -0.030885
| 54
| 47.002364
| 84.024556
| 2.261947
| 88.548451
| 79.500662
| 2.82954
| 82.990074
| 88.649154
| 77.330994
| 88.668902
| 77.371853
| 83.020378
| 82.094319
| 81.325184
| 80.386842
| 83.032661
| 83.801796
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.007068
| 26,407,700
| 0
|
MSFT
| 2018-02-14T00:00:00
| 84.207863
| 84.374777
| 81.982355
| 82.075083
| 34,960,900
| 82.915768
| 84.075163
| 83.651555
| 81.236411
| 79.849846
| 77.399663
| 71.419021
| 83.005705
| 83.053112
| 83.128705
| 83.074874
| 82.911506
| 81.323202
| 79.578606
| 77.942769
| 72.606274
| 82.502446
| 83.594819
| 83.680975
| 82.628163
| 81.392482
| 80.149526
| 75.354468
| 82.606268
| 81.98327
| 81.190715
| 82.108655
| 85.069458
| 85.246529
| 85.051368
| 84.446268
| 0.265717
| 0.660877
| 37.666769
| 19.20957
| 28.513489
| 82.051265
| 83.020378
| 79.118549
| 76.698173
| 48.061794
| 77.371853
| 88.668902
| 60.511462
| 50.943953
| -13.186364
| -39.488538
| 1,155,701,200
| -0.018896
| 55
| 47.043068
| 84.075163
| 2.253736
| 88.582634
| 79.567691
| 2.906812
| 83.106054
| 88.919678
| 77.29243
| 88.668902
| 77.371853
| 83.020378
| 82.337424
| 81.608286
| 80.306911
| 83.638799
| 84.367937
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.052143
| 34,960,900
| 0
|
MSFT
| 2018-02-15T00:00:00
| 85.923332
| 85.978968
| 84.031646
| 84.578747
| 27,823,900
| 82.808266
| 84.213389
| 83.846309
| 81.458204
| 79.969266
| 77.575553
| 71.53392
| 83.589231
| 83.57497
| 83.558647
| 83.333825
| 83.143185
| 81.5036
| 79.745572
| 78.1008
| 72.738782
| 83.049276
| 83.770835
| 83.855727
| 82.811963
| 81.55231
| 80.318311
| 75.498789
| 84.484853
| 83.743176
| 82.435292
| 82.129628
| 84.953873
| 85.259484
| 85.097199
| 84.58179
| 0.468968
| 0.622495
| 35.52141
| 23.001186
| 26.802035
| 81.714387
| 83.020378
| 79.231618
| 76.767401
| 48.297603
| 77.371853
| 88.668902
| 75.696572
| 61.742659
| 27.806209
| -24.303428
| 1,183,525,100
| 0.018291
| 56
| 47.076891
| 84.213389
| 2.279209
| 88.771806
| 79.654971
| 2.931854
| 83.374366
| 89.238075
| 77.510658
| 88.668902
| 77.371853
| 83.020378
| 83.521665
| 82.668553
| 81.129243
| 85.060975
| 85.914086
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.090422
| 27,823,900
| 0
|
MSFT
| 2018-02-16T00:00:00
| 85.31131
| 86.702255
| 85.125853
| 85.728591
| 30,596,900
| 82.868459
| 84.325629
| 84.006984
| 81.658342
| 80.079545
| 77.755883
| 71.646758
| 83.933646
| 83.890668
| 83.828288
| 83.513596
| 83.309964
| 81.652922
| 79.892039
| 78.243582
| 72.863882
| 83.504375
| 83.875399
| 83.968419
| 82.963066
| 81.692891
| 80.471495
| 75.635878
| 85.784298
| 85.164394
| 83.73842
| 82.361088
| 84.908103
| 85.308923
| 85.163016
| 84.718044
| 0.574043
| 0.612805
| 33.175716
| 24.138951
| 25.469294
| 82.037054
| 83.020378
| 79.296227
| 77.107182
| 47.422135
| 77.371853
| 88.668902
| 70.27903
| 68.829021
| 35.277152
| -29.72097
| 1,152,928,200
| 0.001975
| 55
| 47.113433
| 84.325629
| 2.275026
| 88.875682
| 79.775576
| 2.930403
| 83.558837
| 89.419643
| 77.698031
| 88.668902
| 77.371853
| 83.020378
| 85.311315
| 84.643663
| 83.363993
| 86.590985
| 87.258637
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 1
| 0.022698
| 0
| 30,596,900
|
MSFT
| 2018-02-20T00:00:00
| 85.978973
| 86.294251
| 84.393296
| 84.829127
| 30,911,700
| 83.344296
| 84.396954
| 84.13825
| 81.849867
| 80.207421
| 77.94289
| 71.76416
| 84.342712
| 84.27036
| 84.159162
| 83.737721
| 83.515273
| 81.822571
| 80.052221
| 78.396758
| 72.99438
| 84.069923
| 84.032861
| 84.120111
| 83.132502
| 81.848139
| 80.634328
| 75.778487
| 86.578513
| 86.148923
| 85.015635
| 82.795088
| 84.938212
| 85.402463
| 85.254243
| 84.857918
| 0.703086
| 0.630861
| 31.329614
| 22.67472
| 26.261915
| 82.037054
| 83.020378
| 79.360834
| 78.188676
| 50.731588
| 77.371853
| 88.668902
| 76.189101
| 74.054901
| 30.464391
| -23.810899
| 1,183,839,900
| -0.001442
| 56
| 47.150923
| 84.396954
| 2.304681
| 89.006315
| 79.787593
| 2.946198
| 83.789326
| 89.681723
| 77.89693
| 88.668902
| 77.371853
| 83.020378
| 85.713139
| 84.724024
| 84.136738
| 86.300426
| 87.289541
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.064681
| 30,911,700
| 0
|
MSFT
| 2018-02-21T00:00:00
| 84.838387
| 86.572434
| 84.838387
| 86.220064
| 26,922,500
| 83.398729
| 84.397866
| 84.27004
| 82.023933
| 80.320089
| 78.113073
| 71.874997
| 84.441847
| 84.373638
| 84.263658
| 83.837782
| 83.617051
| 81.940838
| 80.178173
| 78.524315
| 73.112231
| 84.341576
| 84.074902
| 84.173968
| 83.249699
| 81.970006
| 80.770873
| 75.908579
| 86.495064
| 86.371089
| 85.774082
| 83.27648
| 84.979395
| 85.5108
| 85.352779
| 84.99662
| 0.705189
| 0.645726
| 29.468486
| 22.301735
| 24.785005
| 82.037054
| 83.020378
| 79.949208
| 78.673224
| 44.35418
| 77.371853
| 88.668902
| 66.092775
| 70.853635
| 27.524301
| -33.907225
| 1,156,917,400
| -0.03373
| 55
| 47.18256
| 84.397866
| 2.304861
| 89.007587
| 79.788145
| 2.894695
| 83.889237
| 89.678627
| 78.099847
| 88.668902
| 77.371853
| 83.020378
| 85.555507
| 84.816763
| 83.654552
| 86.717717
| 87.456461
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 1
| 0.000253
| 0
| 26,922,500
|
MSFT
| 2018-02-22T00:00:00
| 85.060936
| 85.988233
| 84.717834
| 85.357671
| 24,392,800
| 83.634167
| 84.413597
| 84.344648
| 82.171623
| 80.425072
| 78.285298
| 71.987218
| 84.565665
| 84.498601
| 84.386317
| 83.948978
| 83.728119
| 82.063195
| 80.306667
| 78.653753
| 73.231124
| 84.643795
| 84.138051
| 84.234806
| 83.368797
| 82.094765
| 80.908454
| 76.039782
| 85.999082
| 86.171509
| 86.1269
| 83.775471
| 85.023125
| 85.622816
| 85.459871
| 85.135748
| 0.716553
| 0.659892
| 27.800261
| 21.354243
| 24.135168
| 82.037054
| 83.020378
| 80.655286
| 79.139324
| 46.092278
| 77.371853
| 86.730676
| 82.15865
| 74.813509
| 24.427553
| -17.84135
| 1,181,310,200
| -0.017043
| 56
| 47.211346
| 84.413597
| 2.308435
| 89.030467
| 79.796727
| 2.821283
| 84.000827
| 89.643392
| 78.358262
| 88.668902
| 77.371853
| 83.020378
| 85.416402
| 84.260371
| 83.682355
| 85.994418
| 87.15045
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.045166
| 0
| 24,392,800
|
MSFT
| 2018-02-23T00:00:00
| 87.221558
| 87.230833
| 85.645155
| 86.795002
| 26,329,200
| 84.510228
| 84.513823
| 84.507158
| 82.342774
| 80.557761
| 78.473435
| 72.109789
| 85.096843
| 84.993684
| 84.822507
| 84.246485
| 83.996845
| 82.265483
| 80.488638
| 78.823413
| 73.370332
| 85.296048
| 84.405476
| 84.456107
| 83.566834
| 82.27362
| 81.08541
| 76.191367
| 86.118997
| 86.253478
| 86.544069
| 84.401222
| 85.121382
| 85.767553
| 85.595909
| 85.284288
| 0.889648
| 0.705843
| 26.056739
| 23.957225
| 22.385756
| 84.133441
| 83.020378
| 81.100611
| 79.139324
| 55.093372
| 77.371853
| 87.230833
| 99.905924
| 82.719116
| 66.724311
| -0.094076
| 1,207,639,400
| 0.029097
| 57
| 47.24414
| 84.513823
| 2.387322
| 89.288467
| 79.73918
| 2.794319
| 84.307563
| 89.896202
| 78.718925
| 88.668902
| 77.371853
| 83.020378
| 85.255667
| 84.523102
| 83.985268
| 85.793501
| 86.526067
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.08334
| 26,329,200
| 0
|
MSFT
| 2018-02-26T00:00:00
| 88.482666
| 88.510484
| 87.39773
| 87.536826
| 30,199,800
| 85.219821
| 84.597268
| 84.723804
| 82.532686
| 80.703223
| 78.673081
| 72.237439
| 85.774008
| 85.628044
| 85.385609
| 84.631592
| 84.341908
| 82.509295
| 80.699007
| 79.014685
| 73.520704
| 86.01831
| 84.783461
| 84.761915
| 83.807614
| 82.48217
| 81.283612
| 76.354282
| 87.03869
| 86.936582
| 87.209709
| 85.207897
| 85.291179
| 85.95453
| 85.764615
| 85.446339
| 1.115727
| 0.78782
| 25.061282
| 27.295023
| 21.393776
| 84.773266
| 83.020378
| 81.437496
| 79.139324
| 66.185769
| 77.371853
| 88.510484
| 99.750259
| 93.938278
| 108.804655
| -0.249741
| 1,237,839,200
| 0.028446
| 58
| 47.282874
| 84.597268
| 2.498521
| 89.594309
| 79.600227
| 2.540934
| 84.705192
| 89.787061
| 79.623324
| 88.668902
| 77.371853
| 83.020378
| 86.699182
| 86.167531
| 85.113505
| 87.753208
| 88.284859
| 86.002799
| 84.35343
| 83.020378
| 81.687326
| 79.789422
| 77.371853
| 88.668902
| 0
| 0.115563
| 30,199,800
| 0
|
MSFT
| 2018-02-27T00:00:00
| 87.351364
| 88.87213
| 87.351364
| 88.779402
| 25,869,100
| 85.728605
| 84.630609
| 84.83576
| 82.704218
| 80.836051
| 78.864629
| 72.363293
| 86.089479
| 85.941375
| 85.688033
| 84.878844
| 84.573405
| 82.69918
| 80.874069
| 79.179768
| 73.658322
| 86.405863
| 85.045756
| 84.964035
| 83.996582
| 82.657121
| 81.45546
| 76.504669
| 87.875071
| 87.5605
| 87.704961
| 86.01846
| 85.479707
| 86.149911
| 85.945942
| 85.615155
| 1.189892
| 0.868234
| 24.304934
| 27.107687
| 20.253399
| 85.427243
| 83.121992
| 81.532101
| 79.139324
| 57.460013
| 77.371853
| 88.87213
| 86.776263
| 95.477482
| 102.345155
| -13.223737
| 1,211,970,100
| 0.026609
| 57
| 47.315085
| 84.630609
| 2.532064
| 89.694736
| 79.566482
| 2.238843
| 84.957209
| 89.434894
| 80.479524
| 88.87213
| 77.371853
| 83.121992
| 88.130293
| 87.750103
| 87.01754
| 88.862856
| 89.243047
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 1
| 0.042535
| 0
| 25,869,100
|
MSFT
| 2018-02-28T00:00:00
| 86.952637
| 88.751595
| 86.822816
| 87.944844
| 31,167,300
| 86.132903
| 84.69847
| 84.921059
| 82.879959
| 80.960011
| 79.04824
| 72.487517
| 86.262111
| 86.125241
| 85.882587
| 85.067371
| 84.756422
| 82.865982
| 81.034031
| 79.333686
| 73.790604
| 86.628414
| 85.266901
| 85.126872
| 84.163186
| 82.818084
| 81.615618
| 76.649837
| 88.126829
| 87.861343
| 87.903396
| 86.724254
| 85.671145
| 86.33935
| 86.130177
| 85.788141
| 1.202632
| 0.935114
| 23.272089
| 25.268029
| 20.738623
| 86.451888
| 83.121992
| 81.915128
| 79.522351
| 60.998765
| 77.371853
| 88.87213
| 83.309152
| 89.945225
| 88.427599
| -16.690848
| 1,180,802,800
| 0.000992
| 56
| 47.353439
| 84.69847
| 2.577069
| 89.852608
| 79.544332
| 2.207183
| 85.147249
| 89.561616
| 80.732883
| 88.87213
| 77.371853
| 83.121992
| 87.858286
| 86.844442
| 86.33752
| 88.365208
| 89.379053
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 1
| -0.020116
| 0
| 31,167,300
|
MSFT
| 2018-03-01T00:00:00
| 86.099525
| 87.694477
| 85.162953
| 87.156643
| 37,135,600
| 86.322069
| 84.618918
| 84.975188
| 82.998766
| 81.078352
| 79.211565
| 72.607248
| 86.229594
| 86.120565
| 85.915962
| 85.161203
| 84.859738
| 82.992787
| 81.167334
| 79.467663
| 73.913081
| 86.622346
| 85.400335
| 85.217523
| 84.289444
| 82.953335
| 81.755248
| 76.785279
| 87.576053
| 87.616185
| 87.725501
| 87.215028
| 85.836459
| 86.50601
| 86.303862
| 85.960623
| 1.130854
| 0.974262
| 21.850204
| 23.056364
| 24.662433
| 86.632713
| 83.121992
| 82.228936
| 79.836159
| 74.005462
| 77.371853
| 88.87213
| 75.890972
| 81.992129
| 55.675072
| -24.109028
| 1,143,667,200
| -0.049193
| 55
| 47.398059
| 84.618918
| 2.503347
| 89.625613
| 79.612224
| 2.050466
| 85.237942
| 89.338875
| 81.137009
| 88.87213
| 77.371853
| 83.121992
| 87.509016
| 86.266437
| 85.580236
| 88.195216
| 89.437795
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 1
| -0.073582
| 0
| 37,135,600
|
MSFT
| 2018-03-02T00:00:00
| 86.284996
| 86.377724
| 84.254213
| 84.921868
| 32,830,400
| 86.358235
| 84.583251
| 85.017906
| 83.129958
| 81.201859
| 79.37647
| 72.721649
| 86.240674
| 86.150462
| 85.972737
| 85.263366
| 84.969373
| 83.121894
| 81.302009
| 79.60266
| 74.036184
| 86.615605
| 85.559009
| 85.318277
| 84.418316
| 83.090351
| 81.895315
| 76.921376
| 86.811486
| 87.109306
| 87.447295
| 87.500487
| 85.982866
| 86.652906
| 86.467727
| 86.131193
| 1.076526
| 0.994715
| 20.98692
| 21.366907
| 25.991042
| 86.563172
| 83.121992
| 82.791948
| 80.357635
| 68.596624
| 81.036049
| 88.87213
| 66.984335
| 75.39482
| 38.291797
| -33.015665
| 1,176,497,600
| 0.018535
| 56
| 47.437609
| 84.583251
| 2.472554
| 89.528358
| 79.638143
| 1.865924
| 85.337662
| 89.06951
| 81.605813
| 88.87213
| 77.371853
| 83.121992
| 86.318985
| 84.943493
| 83.787462
| 87.475017
| 88.850509
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 0
| -0.018928
| 32,830,400
| 0
|
MSFT
| 2018-03-05T00:00:00
| 86.832085
| 87.416279
| 85.552417
| 85.626596
| 23,901,600
| 86.510313
| 84.689386
| 85.018639
| 83.282244
| 81.331926
| 79.544182
| 72.8476
| 86.358956
| 86.274393
| 86.104944
| 85.405977
| 85.112659
| 83.267391
| 81.447537
| 79.745816
| 74.163507
| 86.701759
| 85.773184
| 85.45783
| 84.563497
| 83.238515
| 82.042951
| 77.061779
| 86.416632
| 86.69239
| 87.220162
| 87.652284
| 86.122753
| 86.790277
| 86.627803
| 86.300651
| 1.065335
| 1.008839
| 19.59451
| 23.592209
| 24.307441
| 86.563172
| 83.121992
| 82.969616
| 80.357635
| 67.790254
| 81.036049
| 88.87213
| 73.965995
| 72.280434
| 69.246728
| -26.034005
| 1,200,399,200
| 0.082555
| 57
| 47.466756
| 84.689386
| 2.523291
| 89.735968
| 79.642803
| 1.877095
| 85.479988
| 89.234177
| 81.725798
| 88.87213
| 77.371853
| 83.121992
| 85.638978
| 84.900231
| 83.515467
| 87.023743
| 87.762489
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 0
| 0.027896
| 23,901,600
| 0
|
MSFT
| 2018-03-06T00:00:00
| 86.535347
| 87.620283
| 86.182977
| 87.481187
| 22,175,800
| 86.56595
| 84.955123
| 85.012671
| 83.434317
| 81.456567
| 79.708927
| 72.971018
| 86.394234
| 86.321839
| 86.17116
| 85.508647
| 85.222096
| 83.395547
| 81.581427
| 79.880263
| 74.28661
| 86.706311
| 85.94899
| 85.574499
| 84.69107
| 83.375447
| 82.18139
| 77.197975
| 86.313905
| 86.457277
| 86.967125
| 87.694869
| 86.244391
| 86.909334
| 86.779472
| 86.466573
| 1.020756
| 1.011222
| 18.201991
| 23.11242
| 23.066591
| 86.563172
| 83.121992
| 83.260357
| 80.648377
| 64.513589
| 81.982355
| 88.87213
| 66.083314
| 69.011215
| 67.222352
| -33.916686
| 1,178,223,400
| 0.143096
| 56
| 47.493557
| 84.955123
| 2.416345
| 89.787813
| 80.122432
| 1.834723
| 85.580498
| 89.249944
| 81.911053
| 88.87213
| 77.371853
| 83.121992
| 86.60026
| 85.784242
| 84.736399
| 87.648103
| 88.464122
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 1
| -0.032209
| 0
| 22,175,800
|
MSFT
| 2018-03-07T00:00:00
| 87.036087
| 87.110272
| 85.710052
| 86.386982
| 26,716,100
| 86.78572
| 85.092225
| 85.070298
| 83.596775
| 81.595883
| 79.877485
| 73.09703
| 86.522605
| 86.451703
| 86.304226
| 85.647505
| 85.361634
| 83.538313
| 81.724971
| 80.021962
| 74.41347
| 86.791791
| 86.147177
| 85.730147
| 84.832316
| 83.522277
| 82.326483
| 77.337926
| 86.535145
| 86.50375
| 86.807714
| 87.713943
| 86.368807
| 87.016301
| 86.927577
| 86.629974
| 1.014141
| 1.011806
| 17.164272
| 21.937524
| 23.610942
| 86.563172
| 83.121992
| 84.072561
| 81.289832
| 62.093458
| 84.031646
| 88.87213
| 62.069017
| 67.372776
| 54.527875
| -37.930983
| 1,204,939,500
| 0.089708
| 57
| 47.52621
| 85.092225
| 2.454354
| 90.000933
| 80.183516
| 1.763851
| 85.719126
| 89.246828
| 82.191423
| 88.87213
| 77.371853
| 83.121992
| 86.779535
| 85.938788
| 85.342229
| 87.376094
| 88.216841
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 0
| 0.016562
| 26,716,100
| 0
|
MSFT
| 2018-03-08T00:00:00
| 87.564644
| 88.185931
| 86.952625
| 87.416273
| 25,887,800
| 87.036091
| 85.335129
| 85.065261
| 83.769619
| 81.73954
| 80.0449
| 73.222214
| 86.731013
| 86.654056
| 86.498136
| 85.82179
| 85.531096
| 83.696208
| 81.878646
| 80.171322
| 74.544328
| 86.933413
| 86.382645
| 85.92202
| 84.987918
| 83.67935
| 82.478704
| 77.481883
| 86.974576
| 86.83065
| 86.867419
| 87.762083
| 86.517696
| 87.121401
| 87.075321
| 86.792197
| 1.039566
| 1.017358
| 16.301766
| 24.940427
| 22.52483
| 86.563172
| 83.121992
| 84.330986
| 81.289832
| 57.811093
| 84.254213
| 88.87213
| 71.68666
| 66.612997
| 76.990283
| -28.31334
| 1,230,827,300
| 0.135339
| 58
| 47.558222
| 85.335129
| 2.446206
| 90.227542
| 80.442716
| 1.71285
| 85.894889
| 89.320589
| 82.469189
| 88.87213
| 77.371853
| 83.121992
| 86.618804
| 86.127335
| 85.218584
| 87.527556
| 88.019024
| 86.158065
| 84.479025
| 83.121992
| 81.764959
| 79.832913
| 77.371853
| 88.87213
| 0
| 0.058179
| 25,887,800
| 0
|
MSFT
| 2018-03-09T00:00:00
| 89.521255
| 89.521255
| 88.093217
| 88.362134
| 36,937,300
| 87.266061
| 85.888144
| 85.166177
| 83.983627
| 81.91913
| 80.228484
| 73.35613
| 87.289061
| 87.175365
| 86.963231
| 86.158105
| 85.838032
| 83.924641
| 82.079768
| 80.356469
| 74.693352
| 87.385261
| 86.781324
| 86.264788
| 85.213473
| 83.884132
| 82.666354
| 77.644062
| 88.00501
| 87.712285
| 87.438583
| 87.973617
| 86.748558
| 87.261889
| 87.24064
| 86.960573
| 1.203721
| 1.054631
| 16.189168
| 28.09597
| 20.883545
| 86.887734
| 83.446554
| 84.330986
| 81.289832
| 67.762171
| 84.254213
| 89.521255
| 100
| 77.918559
| 113.37926
| -0
| 1,267,764,600
| 0.279867
| 59
| 47.606039
| 85.888144
| 2.024162
| 89.936469
| 81.83982
| 1.740008
| 86.240257
| 89.720273
| 82.760242
| 89.521255
| 77.371853
| 83.446554
| 87.567733
| 86.949535
| 86.334427
| 88.182842
| 88.80104
| 86.653997
| 84.880184
| 83.446554
| 82.012925
| 79.971825
| 77.371853
| 89.521255
| 0
| 0.09347
| 36,937,300
| 0
|
MSFT
| 2018-03-12T00:00:00
| 89.734528
| 90.142541
| 89.057605
| 89.484161
| 26,073,700
| 87.391247
| 86.305534
| 85.367183
| 84.196177
| 82.099964
| 80.412731
| 73.490702
| 87.778155
| 87.640667
| 87.389585
| 86.483235
| 86.137762
| 84.15248
| 82.281209
| 80.542173
| 74.843015
| 87.834073
| 87.147646
| 86.6162
| 85.438998
| 84.0898
| 82.854593
| 77.807031
| 89.179555
| 88.764572
| 88.270442
| 88.294223
| 87.054975
| 87.435571
| 87.42261
| 87.134735
| 1.335629
| 1.11083
| 16.379476
| 29.31223
| 20.012755
| 87.198377
| 83.757197
| 84.660933
| 81.575945
| 66.47681
| 84.254213
| 90.142541
| 93.070818
| 88.252493
| 118.768347
| -6.929182
| 1,293,838,300
| 0.232032
| 60
| 47.639898
| 86.305534
| 1.904221
| 90.113977
| 82.497091
| 1.681721
| 86.573045
| 89.936487
| 83.209603
| 90.142541
| 81.036049
| 85.589295
| 89.045243
| 88.56923
| 87.617204
| 89.997268
| 90.473281
| 87.993409
| 86.663861
| 85.589295
| 84.514729
| 82.984838
| 81.036049
| 90.142541
| 0
| 0.123177
| 26,073,700
| 0
|
MSFT
| 2018-03-13T00:00:00
| 87.546104
| 90.170349
| 87.138092
| 89.9478
| 35,387,800
| 87.410721
| 86.569663
| 85.620203
| 84.364775
| 82.236974
| 80.575645
| 73.610449
| 87.731744
| 87.623474
| 87.413665
| 86.579859
| 86.246096
| 84.285563
| 82.419759
| 80.680865
| 74.969414
| 87.862229
| 87.265796
| 86.783809
| 85.570368
| 84.233119
| 82.995848
| 77.946886
| 89.429481
| 89.141927
| 88.687063
| 88.494554
| 87.353504
| 87.597683
| 87.595909
| 87.304947
| 1.249179
| 1.1385
| 15.378477
| 26.043658
| 24.840009
| 87.212281
| 83.771101
| 85.11088
| 81.575945
| 60.879332
| 84.254213
| 90.170349
| 55.642588
| 82.904469
| 61.752472
| -44.357412
| 1,258,450,500
| 0.169545
| 59
| 47.68338
| 86.569663
| 1.665454
| 89.900572
| 83.238754
| 1.77445
| 86.665717
| 90.214618
| 83.116817
| 90.170349
| 81.036049
| 85.603199
| 89.644891
| 89.147241
| 88.559955
| 90.232177
| 90.729827
| 88.014654
| 86.681047
| 85.603199
| 84.525352
| 82.990789
| 81.036049
| 90.170349
| 1
| 0.04796
| 0
| 35,387,800
|
MSFT
| 2018-03-14T00:00:00
| 87.02681
| 88.473398
| 86.702257
| 88.204481
| 32,132,000
| 87.418138
| 86.77552
| 85.729513
| 84.526309
| 82.374568
| 80.733182
| 73.726047
| 87.590758
| 87.514989
| 87.354148
| 86.620491
| 86.306151
| 84.393063
| 82.540997
| 80.806527
| 75.089388
| 87.792427
| 87.309334
| 86.89201
| 85.674761
| 84.359168
| 83.123593
| 78.080382
| 88.781436
| 88.80497
| 88.623372
| 88.543739
| 87.616499
| 87.736734
| 87.75472
| 87.468457
| 1.125787
| 1.135957
| 14.350939
| 24.336629
| 24.824773
| 87.212281
| 83.771101
| 84.3679
| 81.575945
| 57.714714
| 84.254213
| 90.170349
| 46.864989
| 65.192798
| 23.245467
| -53.135011
| 1,226,318,500
| 0.09535
| 58
| 47.722267
| 86.77552
| 1.426568
| 89.628657
| 83.922384
| 1.810217
| 86.700107
| 90.320542
| 83.079672
| 90.170349
| 81.982355
| 86.076352
| 88.284848
| 86.399348
| 85.252591
| 89.431605
| 91.317106
| 88.237983
| 87.042536
| 86.076352
| 85.110169
| 83.734586
| 81.982355
| 90.170349
| 1
| -0.01659
| 0
| 32,132,000
|
MSFT
| 2018-03-15T00:00:00
| 87.332832
| 87.703753
| 86.080983
| 86.730088
| 27,611,000
| 87.541469
| 86.931769
| 85.914565
| 84.686395
| 82.514395
| 80.891024
| 73.84112
| 87.539172
| 87.48187
| 87.350869
| 86.685249
| 86.385127
| 84.508348
| 82.667098
| 80.935761
| 75.211213
| 87.776917
| 87.362411
| 87.015342
| 85.784821
| 84.489648
| 83.25428
| 78.215773
| 87.839164
| 88.178277
| 88.362243
| 88.499798
| 87.850892
| 87.857494
| 87.902243
| 87.626005
| 1.040695
| 1.116905
| 13.735896
| 22.858298
| 25.642404
| 87.861383
| 83.771101
| 83.675674
| 81.575945
| 50.511069
| 84.254213
| 90.170349
| 52.037666
| 51.515081
| 4.285457
| -47.962334
| 1,253,929,500
| 0.070577
| 59
| 47.75588
| 86.931769
| 1.295667
| 89.523103
| 84.340435
| 1.771137
| 86.760367
| 90.302641
| 83.218093
| 90.170349
| 84.031646
| 87.100998
| 87.400822
| 86.328245
| 85.629681
| 88.099386
| 89.171962
| 88.721615
| 87.825365
| 87.100998
| 86.37663
| 85.345328
| 84.031646
| 90.170349
| 0
| 0.028303
| 27,611,000
| 0
|
MSFT
| 2018-03-16T00:00:00
| 87.72229
| 88.445581
| 87.091728
| 87.796475
| 49,081,300
| 87.685198
| 87.021717
| 86.285018
| 84.846886
| 82.651909
| 81.044496
| 73.960743
| 87.575796
| 87.525583
| 87.408011
| 86.779526
| 86.487985
| 84.634385
| 82.800129
| 81.070148
| 75.335702
| 87.809794
| 87.437699
| 87.154398
| 85.903876
| 84.626698
| 83.389552
| 78.353894
| 87.281412
| 87.65915
| 88.14112
| 88.414549
| 88.061194
| 87.967404
| 88.041342
| 87.779178
| 0.993236
| 1.092171
| 12.78339
| 24.511045
| 24.315344
| 87.940201
| 83.771101
| 83.675674
| 81.575945
| 46.203745
| 84.254213
| 90.170349
| 58.62064
| 52.507765
| 25.751939
| -41.37936
| 1,303,010,800
| 0.018945
| 60
| 47.816078
| 87.021717
| 1.284369
| 89.590455
| 84.452979
| 1.775775
| 86.851978
| 90.403528
| 83.300429
| 90.170349
| 84.254213
| 87.212281
| 87.039189
| 86.374626
| 85.416419
| 87.997396
| 88.661959
| 88.774141
| 87.910385
| 87.212281
| 86.514177
| 85.520266
| 84.254213
| 90.170349
| 0
| 0.066545
| 0
| 49,081,300
|
MSFT
| 2018-03-19T00:00:00
| 86.136627
| 87.073199
| 85.413337
| 86.924828
| 33,344,100
| 87.615652
| 87.062983
| 86.475014
| 84.961636
| 82.755851
| 81.181927
| 74.071251
| 87.287962
| 87.273045
| 87.212413
| 86.721081
| 86.460958
| 84.693297
| 82.887932
| 81.170474
| 75.443174
| 87.528235
| 87.353405
| 87.142983
| 85.954454
| 84.718401
| 83.490387
| 78.475047
| 86.742589
| 86.994497
| 87.649633
| 88.206289
| 88.189683
| 88.037447
| 88.153647
| 87.922018
| 0.818242
| 1.037385
| 12.730686
| 22.383457
| 28.514372
| 87.791843
| 83.771101
| 83.449557
| 81.575945
| 44.198508
| 84.254213
| 90.170349
| 31.818301
| 47.492203
| -31.531403
| -68.181699
| 1,269,666,700
| 0.05045
| 59
| 47.85525
| 87.062983
| 1.238979
| 89.54094
| 84.585025
| 1.832074
| 86.78385
| 90.447997
| 83.119703
| 90.170349
| 84.254213
| 87.212281
| 87.753199
| 87.060818
| 86.399347
| 88.414671
| 89.107052
| 88.774141
| 87.910385
| 87.212281
| 86.514177
| 85.520266
| 84.254213
| 90.170349
| 1
| -0.001091
| 0
| 33,344,100
|
MSFT
| 2018-03-20T00:00:00
| 86.359169
| 86.952639
| 86.238623
| 86.284991
| 23,075,200
| 87.598035
| 87.081992
| 86.638839
| 85.0609
| 82.881712
| 81.321309
| 74.175289
| 87.102204
| 87.106886
| 87.081145
| 86.688179
| 86.453128
| 84.758625
| 82.97928
| 81.273221
| 75.551791
| 87.299784
| 87.286375
| 87.134072
| 86.009259
| 84.813226
| 83.592906
| 78.597315
| 86.34643
| 86.490088
| 87.04609
| 87.953644
| 88.247321
| 88.075449
| 88.242978
| 88.055898
| 0.689566
| 0.967821
| 12.681747
| 21.667638
| 27.602487
| 87.791843
| 85.603199
| 83.020378
| 81.575945
| 47.117127
| 84.254213
| 90.170349
| 35.579909
| 42.006283
| -22.295092
| -64.420091
| 1,292,741,900
| -0.009075
| 60
| 47.882469
| 87.081992
| 1.224301
| 89.530595
| 84.63339
| 1.75259
| 86.743404
| 90.248584
| 83.238224
| 90.170349
| 84.254213
| 87.212281
| 86.207721
| 85.342243
| 84.547858
| 87.002105
| 87.867584
| 88.774141
| 87.910385
| 87.212281
| 86.514177
| 85.520266
| 84.254213
| 90.170349
| 0
| 0.041086
| 23,075,200
| 0
|
MSFT
| 2018-03-21T00:00:00
| 85.756432
| 87.212288
| 85.506057
| 86.173712
| 24,457,100
| 87.470069
| 87.127895
| 86.75271
| 85.146448
| 82.989322
| 81.456775
| 74.273939
| 86.833049
| 86.861349
| 86.877343
| 86.603475
| 86.399536
| 84.797755
| 83.052363
| 81.361997
| 75.653329
| 86.964947
| 87.160131
| 87.066195
| 86.036535
| 84.888876
| 83.68073
| 78.71255
| 85.876019
| 86.024944
| 86.393216
| 87.62581
| 88.230532
| 88.075395
| 88.303989
| 88.178719
| 0.532812
| 0.88082
| 13.007261
| 20.212131
| 28.632419
| 87.791843
| 85.603199
| 83.020378
| 81.575945
| 48.291811
| 84.254213
| 90.170349
| 25.391884
| 30.930031
| -37.065787
| -74.608116
| 1,268,284,800
| 0.007103
| 59
| 47.910824
| 87.127895
| 1.150756
| 89.429407
| 84.826382
| 1.693641
| 86.649407
| 90.036688
| 83.262125
| 90.170349
| 84.254213
| 87.212281
| 86.51681
| 86.080982
| 85.802795
| 86.794997
| 87.230826
| 88.774141
| 87.910385
| 87.212281
| 86.514177
| 85.520266
| 84.254213
| 90.170349
| 1
| -0.023059
| 0
| 24,457,100
|
MSFT
| 2018-03-22T00:00:00
| 83.261993
| 85.079495
| 83.141447
| 84.634389
| 38,604,700
| 87.039804
| 87.037947
| 86.714875
| 85.183215
| 83.062566
| 81.566103
| 74.35902
| 86.118838
| 86.206921
| 86.321135
| 86.299704
| 86.158186
| 84.737529
| 83.057879
| 81.399621
| 75.729037
| 86.199842
| 86.79195
| 86.797678
| 85.962635
| 84.896052
| 83.716477
| 78.801984
| 84.781532
| 85.078248
| 85.451878
| 87.056326
| 88.087157
| 88.004698
| 88.31246
| 88.280826
| 0.204941
| 0.745644
| 14.316253
| 18.194847
| 34.799707
| 86.655898
| 86.076352
| 83.020378
| 81.575945
| 37.762694
| 83.141447
| 90.170349
| 1.715006
| 20.895599
| -113.691675
| -98.284994
| 1,229,680,100
| -0.030154
| 58
| 47.952552
| 87.037947
| 1.370202
| 89.778352
| 84.297543
| 1.728746
| 86.326796
| 89.784288
| 82.869304
| 90.170349
| 83.141447
| 86.655898
| 86.158259
| 85.10423
| 84.452029
| 86.81046
| 87.864489
| 88.511528
| 87.485309
| 86.655898
| 85.826488
| 84.645632
| 83.141447
| 90.170349
| 1
| -0.077787
| 0
| 38,604,700
|
MSFT
| 2018-03-23T00:00:00
| 80.841743
| 83.883276
| 80.749015
| 82.993072
| 44,068,900
| 86.171853
| 86.718957
| 86.511612
| 85.178961
| 83.142673
| 81.604852
| 74.432594
| 85.063419
| 85.231434
| 85.478152
| 85.803526
| 85.749229
| 84.584753
| 82.99956
| 81.388574
| 75.77991
| 85.072922
| 86.201835
| 86.345898
| 85.792381
| 84.837609
| 83.702133
| 78.866488
| 82.889738
| 83.3998
| 83.994055
| 86.143043
| 87.773475
| 87.838644
| 88.24869
| 88.35373
| -0.247343
| 0.547046
| 16.299417
| 16.118371
| 39.539512
| 85.459682
| 85.459682
| 82.535821
| 81.575945
| 28.943944
| 80.749015
| 90.170349
| 0.984237
| 9.363709
| -163.210801
| -99.015763
| 1,185,611,200
| -0.136987
| 57
| 47.996808
| 86.718957
| 1.9466
| 90.612156
| 82.825757
| 1.819489
| 85.80441
| 89.443387
| 82.165433
| 90.170349
| 80.749015
| 85.459682
| 83.827645
| 82.575796
| 81.889598
| 84.513843
| 85.765692
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 1
| -0.124191
| 0
| 44,068,900
|
MSFT
| 2018-03-26T00:00:00
| 86.961906
| 87.165913
| 83.827645
| 84.022377
| 56,396,800
| 85.894591
| 86.642919
| 86.577636
| 85.29231
| 83.298106
| 81.704068
| 74.538778
| 85.443117
| 85.546065
| 85.706422
| 85.908833
| 85.842512
| 84.677975
| 83.103832
| 81.498937
| 75.891174
| 85.216568
| 86.224973
| 86.380536
| 85.8623
| 84.938115
| 83.808214
| 78.991158
| 82.828017
| 83.171306
| 83.541605
| 85.500297
| 87.50284
| 87.703032
| 88.188839
| 88.423884
| -0.110659
| 0.415505
| 16.23469
| 23.229793
| 31.682593
| 84.611206
| 85.459682
| 82.367382
| 81.575945
| 51.063836
| 80.749015
| 90.170349
| 65.94492
| 22.881388
| -26.010475
| -34.05508
| 1,242,008,000
| -0.099608
| 58
| 48.063793
| 86.642919
| 1.9033
| 90.449519
| 82.836319
| 2.16855
| 85.914648
| 90.251748
| 81.577547
| 90.170349
| 80.749015
| 85.459682
| 81.824678
| 79.76608
| 78.690417
| 82.900341
| 84.958939
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| -0.063245
| 56,396,800
| 0
|
MSFT
| 2018-03-27T00:00:00
| 82.96524
| 88.223011
| 82.075036
| 88.037555
| 56,569,000
| 85.436504
| 86.423613
| 86.457086
| 85.297668
| 83.385607
| 81.769838
| 74.632424
| 84.947541
| 85.076824
| 85.284702
| 85.641234
| 85.621184
| 84.610808
| 83.100185
| 81.527972
| 75.961562
| 84.683959
| 85.874718
| 86.10266
| 85.771043
| 84.929355
| 83.833187
| 79.075003
| 82.895152
| 83.017864
| 83.146277
| 84.795803
| 87.164192
| 87.528827
| 88.093209
| 88.475608
| -0.321132
| 0.268178
| 16.763641
| 19.22942
| 31.135744
| 84.597298
| 85.459682
| 82.528716
| 81.575945
| 41.354847
| 80.749015
| 90.170349
| 23.523476
| 30.150878
| -76.928447
| -76.476524
| 1,185,439,000
| -0.116081
| 57
| 48.123872
| 86.423613
| 2.063339
| 90.550291
| 82.296934
| 2.507676
| 85.633752
| 90.649103
| 80.6184
| 90.170349
| 80.749015
| 85.459682
| 85.985155
| 84.804397
| 82.646887
| 88.142664
| 89.323422
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 1
| -0.11082
| 0
| 56,569,000
|
MSFT
| 2018-03-28T00:00:00
| 82.891068
| 84.597297
| 82.408876
| 83.289805
| 52,501,100
| 85.02293
| 86.220534
| 86.379194
| 85.324617
| 83.475686
| 81.834865
| 74.728165
| 84.536247
| 84.679414
| 84.91645
| 85.391219
| 85.411175
| 84.543368
| 83.094682
| 81.554964
| 76.030513
| 84.221152
| 85.538285
| 85.828351
| 85.676666
| 84.916341
| 83.85539
| 79.157179
| 83.08576
| 82.952809
| 82.847698
| 84.109562
| 86.782364
| 87.326554
| 87.96715
| 88.510141
| -0.488289
| 0.116885
| 17.254809
| 18.038613
| 29.207621
| 84.597298
| 85.459682
| 82.528716
| 81.705158
| 39.879527
| 80.749015
| 90.170349
| 22.736189
| 37.401528
| -109.038483
| -77.263811
| 1,132,937,900
| -0.115963
| 56
| 48.179327
| 86.220534
| 2.203636
| 90.627805
| 81.813263
| 2.575898
| 85.372544
| 90.52434
| 80.220747
| 90.170349
| 80.749015
| 85.459682
| 84.421096
| 80.619181
| 78.273121
| 86.767156
| 90.569071
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 1
| -0.150942
| 0
| 52,501,100
|
MSFT
| 2018-03-29T00:00:00
| 84.634392
| 85.580239
| 81.973054
| 83.623641
| 45,867,500
| 84.753086
| 86.147277
| 86.362132
| 85.35339
| 83.568459
| 81.909337
| 74.82865
| 84.555876
| 84.671228
| 84.873057
| 85.322416
| 85.351422
| 84.546937
| 83.135201
| 81.615943
| 76.116123
| 84.150509
| 85.387224
| 85.694135
| 85.649599
| 84.946833
| 83.910826
| 79.255748
| 83.506342
| 83.22519
| 82.814512
| 83.646925
| 86.424176
| 87.137756
| 87.834405
| 88.536047
| -0.47462
| -0.001416
| 17.184363
| 18.950849
| 26.314943
| 84.486013
| 85.459682
| 82.528716
| 81.912812
| 39.318997
| 80.749015
| 90.170349
| 41.240195
| 29.16662
| -76.644832
| -58.759805
| 1,178,805,400
| -0.070443
| 57
| 48.230057
| 86.147277
| 2.23204
| 90.611358
| 81.683197
| 2.693796
| 85.302244
| 90.689836
| 79.914651
| 90.170349
| 80.749015
| 85.459682
| 83.29908
| 82.000863
| 81.110659
| 84.189285
| 85.487502
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| -0.084493
| 45,867,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.