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
| 2018-04-02T00:00:00
| 82.084328
| 84.272749
| 81.147763
| 83.892561
| 48,515,400
| 84.18929
| 85.937244
| 86.156643
| 85.3319
| 83.614064
| 81.957481
| 74.918119
| 84.061566
| 84.200883
| 84.444021
| 85.028045
| 85.100107
| 84.450364
| 83.107546
| 81.625218
| 76.175509
| 83.66528
| 85.000276
| 85.365073
| 85.5214
| 84.907777
| 83.914291
| 79.327944
| 83.1594
| 83.202929
| 82.673292
| 83.176863
| 86.023515
| 86.917721
| 87.671267
| 88.544896
| -0.661926
| -0.133518
| 17.424874
| 17.17975
| 26.067769
| 84.486013
| 85.459682
| 82.528716
| 82.175866
| 34.82899
| 80.749015
| 90.170349
| 14.173285
| 26.04989
| -118.359863
| -85.826715
| 1,130,290,000
| -0.136662
| 56
| 48.279814
| 85.937244
| 2.409022
| 90.755288
| 81.1192
| 2.865346
| 84.995775
| 90.726467
| 79.265084
| 90.170349
| 80.749015
| 85.459682
| 84.062561
| 82.544884
| 80.455377
| 86.152069
| 87.669746
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 1
| -0.127255
| 0
| 48,515,400
|
MSFT
| 2018-04-03T00:00:00
| 83.18782
| 83.503105
| 81.50014
| 83.067274
| 37,213,800
| 83.894409
| 85.755031
| 85.944849
| 85.334327
| 83.670074
| 82.01363
| 75.014796
| 83.886817
| 84.016689
| 84.25076
| 84.860751
| 84.953008
| 84.400853
| 83.109659
| 81.656161
| 76.245283
| 83.483195
| 84.738427
| 85.136702
| 85.437319
| 84.89656
| 83.938655
| 79.41023
| 82.970756
| 83.016624
| 82.680729
| 82.764426
| 85.632799
| 86.695364
| 87.496572
| 88.54357
| -0.713104
| -0.249435
| 17.648205
| 16.240736
| 24.642952
| 84.486013
| 85.459682
| 83.576909
| 82.789636
| 40.968518
| 80.749015
| 88.473398
| 31.572818
| 28.995433
| -101.395414
| -68.427182
| 1,167,503,800
| -0.111886
| 57
| 48.319124
| 85.755031
| 2.474703
| 90.704437
| 80.805625
| 2.791825
| 84.823589
| 90.407239
| 79.23994
| 90.170349
| 80.749015
| 85.459682
| 82.501613
| 80.730477
| 79.376627
| 83.855464
| 85.6266
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| -0.063181
| 37,213,800
| 0
|
MSFT
| 2018-04-04T00:00:00
| 85.61734
| 86.016078
| 81.351775
| 81.463046
| 35,560,000
| 83.820226
| 85.70913
| 85.875488
| 85.355624
| 83.761308
| 82.09591
| 75.123164
| 84.232922
| 84.307717
| 84.461003
| 84.929532
| 85.004111
| 84.448558
| 83.17565
| 81.7346
| 76.338537
| 83.796455
| 84.725313
| 85.111509
| 85.448417
| 84.947804
| 84.010015
| 79.515728
| 83.57646
| 83.488298
| 83.170428
| 82.649018
| 85.326592
| 86.517274
| 87.339895
| 88.543186
| -0.551267
| -0.309802
| 16.538138
| 20.777728
| 21.67226
| 84.486013
| 85.459682
| 83.896822
| 83.020378
| 47.293491
| 80.749015
| 88.445581
| 63.253213
| 36.333106
| -46.646335
| -36.746787
| 1,203,063,800
| -0.05596
| 58
| 48.359216
| 85.70913
| 2.467972
| 90.645075
| 80.773186
| 2.998479
| 84.899184
| 90.896143
| 78.902226
| 90.170349
| 80.749015
| 85.459682
| 82.730355
| 81.957605
| 80.72739
| 83.96057
| 84.73332
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| -0.008082
| 35,560,000
| 0
|
MSFT
| 2018-04-05T00:00:00
| 85.663673
| 86.30351
| 84.754927
| 85.719316
| 29,771,900
| 83.81095
| 85.64051
| 85.823929
| 85.372494
| 83.861283
| 82.175991
| 75.22779
| 84.519072
| 84.554254
| 84.646029
| 84.996272
| 85.054846
| 84.49621
| 83.241125
| 81.812403
| 76.431325
| 84.131627
| 84.720984
| 85.095216
| 85.460498
| 84.997867
| 84.080664
| 79.620608
| 84.627392
| 84.374642
| 83.875232
| 82.769444
| 85.085105
| 86.373577
| 87.202743
| 88.544444
| -0.414492
| -0.33074
| 15.372452
| 20.686129
| 20.776741
| 84.486013
| 85.459682
| 84.274617
| 83.121992
| 46.762539
| 80.749015
| 88.445581
| 63.855213
| 52.893748
| -4.544389
| -36.144787
| 1,232,835,700
| -0.08039
| 59
| 48.392757
| 85.64051
| 2.448135
| 90.53678
| 80.74424
| 2.99318
| 84.971993
| 90.958354
| 78.985632
| 90.170349
| 80.749015
| 85.459682
| 84.328398
| 82.640717
| 79.664095
| 87.30502
| 88.992701
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| 0.039068
| 0
| 29,771,900
|
MSFT
| 2018-04-06T00:00:00
| 83.670029
| 85.737897
| 82.974556
| 84.838418
| 38,026,000
| 83.851754
| 85.445779
| 85.72675
| 85.350969
| 83.908094
| 82.240451
| 75.326833
| 84.349263
| 84.393486
| 84.495875
| 84.875705
| 84.948322
| 84.463811
| 83.252412
| 81.849188
| 76.503351
| 84.106005
| 84.533319
| 84.929531
| 85.393734
| 84.992834
| 84.110249
| 79.704611
| 85.05426
| 84.748374
| 84.282872
| 82.899586
| 84.854924
| 86.215896
| 87.064152
| 88.540029
| -0.461647
| -0.356921
| 15.072853
| 19.164358
| 23.987952
| 84.685387
| 85.459682
| 84.78694
| 83.121992
| 42.600775
| 80.749015
| 88.223011
| 39.082352
| 55.396926
| -48.680044
| -60.917648
| 1,194,809,700
| -0.103361
| 58
| 48.433223
| 85.445779
| 2.441915
| 90.329609
| 80.561949
| 3.093858
| 84.847996
| 91.035713
| 78.66028
| 90.170349
| 80.749015
| 85.459682
| 85.574037
| 84.844563
| 84.025453
| 86.393147
| 87.122621
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 1
| -0.020814
| 0
| 38,026,000
|
MSFT
| 2018-04-09T00:00:00
| 84.170746
| 86.39626
| 84.031657
| 84.42112
| 31,533,900
| 84.184654
| 85.178254
| 85.64218
| 85.330043
| 83.967365
| 82.311939
| 75.426734
| 84.31356
| 84.352988
| 84.445855
| 84.811618
| 84.888508
| 84.452318
| 83.276578
| 81.895159
| 76.579644
| 84.164004
| 84.411887
| 84.809839
| 85.347451
| 84.999745
| 84.148472
| 79.79261
| 84.967883
| 84.808058
| 84.463527
| 83.091218
| 84.646788
| 86.059611
| 86.929629
| 88.53321
| -0.453387
| -0.376214
| 14.461857
| 19.525726
| 22.248978
| 84.685387
| 85.459682
| 84.877353
| 83.121992
| 46.262308
| 80.749015
| 88.223011
| 45.781809
| 49.573125
| -17.223366
| -54.218191
| 1,226,343,600
| -0.188659
| 59
| 48.467186
| 85.178254
| 2.258095
| 89.694443
| 80.662064
| 3.123664
| 84.783496
| 91.030824
| 78.536169
| 90.170349
| 80.749015
| 85.459682
| 84.127494
| 82.51709
| 81.364152
| 85.280432
| 86.890836
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| 0.028091
| 0
| 31,533,900
|
MSFT
| 2018-04-10T00:00:00
| 86.127319
| 86.498239
| 84.977473
| 85.672946
| 26,812,000
| 84.101196
| 84.997893
| 85.613989
| 85.316314
| 84.059492
| 82.402442
| 75.536464
| 84.676312
| 84.675594
| 84.704542
| 84.931227
| 84.983801
| 84.518004
| 83.351598
| 81.978965
| 76.674646
| 84.517216
| 84.502275
| 84.847157
| 85.378717
| 85.056586
| 84.224025
| 79.899083
| 85.129775
| 85.136493
| 84.87035
| 83.452852
| 84.510487
| 85.936192
| 86.817033
| 88.532356
| -0.285669
| -0.358105
| 13.841683
| 18.579413
| 20.858711
| 83.823001
| 85.459682
| 84.842582
| 83.121992
| 49.586457
| 80.749015
| 88.223011
| 71.960221
| 52.274794
| 29.456692
| -28.039779
| 1,253,155,600
| -0.178992
| 60
| 48.497593
| 84.997893
| 2.00488
| 89.007653
| 80.988133
| 3.231627
| 84.911479
| 91.374733
| 78.448226
| 90.170349
| 80.749015
| 85.459682
| 84.866221
| 83.336182
| 82.501618
| 85.700785
| 87.230824
| 87.946914
| 86.5714
| 85.459682
| 84.347965
| 82.765181
| 80.749015
| 90.170349
| 0
| 0.069764
| 26,812,000
| 0
|
MSFT
| 2018-04-11T00:00:00
| 85.181503
| 86.507538
| 84.829133
| 85.320599
| 24,872,100
| 84.322822
| 84.879663
| 85.559835
| 85.286253
| 84.142823
| 82.482384
| 75.637126
| 84.77735
| 84.767577
| 84.777921
| 84.953979
| 84.999009
| 84.544024
| 83.399753
| 82.042381
| 76.759291
| 84.713635
| 84.519761
| 84.813889
| 85.37343
| 85.086113
| 84.279055
| 79.995054
| 85.304859
| 85.338873
| 85.267553
| 83.825136
| 84.409699
| 85.821953
| 86.717653
| 88.533756
| -0.22646
| -0.331776
| 13.338209
| 17.719542
| 20.302391
| 83.827651
| 85.459682
| 84.842582
| 83.121992
| 48.986917
| 80.749015
| 88.223011
| 59.305464
| 59.015832
| 21.288183
| -40.694536
| 1,228,283,500
| -0.166355
| 59
| 48.525047
| 84.879663
| 1.914379
| 88.708421
| 81.050905
| 3.229639
| 84.937196
| 91.396474
| 78.477918
| 88.473398
| 80.749015
| 84.611206
| 85.867677
| 85.237115
| 84.346911
| 86.757881
| 87.388443
| 86.650443
| 85.522684
| 84.611206
| 83.699729
| 82.402033
| 80.749015
| 88.473398
| 1
| 0.005046
| 0
| 24,872,100
|
MSFT
| 2018-04-12T00:00:00
| 86.776443
| 87.314277
| 85.710051
| 85.710051
| 26,758,900
| 84.711359
| 84.867145
| 85.549449
| 85.309874
| 84.247667
| 82.584275
| 75.748869
| 85.177169
| 85.132826
| 85.085386
| 85.119658
| 85.135735
| 84.63157
| 83.488613
| 82.136125
| 76.858964
| 85.159748
| 84.700407
| 84.907474
| 85.431869
| 85.155419
| 84.364086
| 80.105893
| 85.984908
| 85.810378
| 85.793144
| 84.293863
| 84.375179
| 85.745604
| 86.646629
| 88.543871
| -0.050259
| -0.275473
| 12.418564
| 18.917098
| 19.093153
| 84.23102
| 85.459682
| 84.842582
| 83.121992
| 56.395566
| 80.749015
| 88.223011
| 80.645323
| 70.637003
| 66.91711
| -19.354677
| 1,255,042,400
| -0.128683
| 60
| 48.555822
| 84.867145
| 1.900367
| 88.667879
| 81.066411
| 3.195196
| 85.112362
| 91.502754
| 78.721971
| 88.445581
| 80.749015
| 84.597298
| 85.506058
| 84.504578
| 83.827653
| 86.182983
| 87.184464
| 86.629191
| 85.505493
| 84.597298
| 83.689103
| 82.39608
| 80.749015
| 88.445581
| 0
| 0.049687
| 26,758,900
| 0
|
MSFT
| 2018-04-13T00:00:00
| 86.312805
| 87.33283
| 85.719336
| 87.212284
| 23,346,100
| 84.879201
| 84.816143
| 85.499376
| 85.282318
| 84.346205
| 82.679499
| 75.864322
| 85.404296
| 85.347367
| 85.27422
| 85.228126
| 85.226279
| 84.6975
| 83.562934
| 82.218832
| 76.953032
| 85.45092
| 84.838089
| 84.966194
| 85.471199
| 85.209764
| 84.437919
| 80.211007
| 86.507254
| 86.276913
| 86.165733
| 84.813388
| 84.376364
| 85.689059
| 86.594634
| 88.559742
| 0.051378
| -0.210103
| 11.554089
| 18.094832
| 18.209523
| 84.342303
| 85.459682
| 84.842582
| 83.121992
| 60.719557
| 81.147763
| 88.223011
| 73.001568
| 70.984119
| 59.620699
| -26.998432
| 1,231,696,300
| -0.157769
| 59
| 48.582306
| 84.816143
| 1.843549
| 88.503242
| 81.129045
| 3.086569
| 85.22669
| 91.399829
| 79.053551
| 88.445581
| 80.749015
| 84.597298
| 86.600257
| 85.886237
| 84.99603
| 87.490464
| 88.204484
| 86.629191
| 85.505493
| 84.597298
| 83.689103
| 82.39608
| 80.749015
| 88.445581
| 1
| -0.012393
| 0
| 23,346,100
|
MSFT
| 2018-04-16T00:00:00
| 87.323547
| 87.777928
| 86.628075
| 87.230819
| 20,288,100
| 85.403123
| 84.796206
| 85.411468
| 85.288822
| 84.459574
| 82.792215
| 75.982135
| 85.788146
| 85.706673
| 85.589501
| 85.418619
| 85.387607
| 84.800483
| 83.661898
| 82.319915
| 77.056221
| 85.895347
| 85.076889
| 85.106515
| 85.551248
| 85.288116
| 84.52988
| 80.325029
| 87.065694
| 86.871994
| 86.653572
| 85.397005
| 84.438892
| 85.664462
| 86.571098
| 88.583723
| 0.211051
| -0.125872
| 10.967691
| 18.626727
| 17.421099
| 84.564851
| 85.459682
| 84.842582
| 83.121992
| 50.885956
| 81.147763
| 88.223011
| 87.287175
| 80.311356
| 87.282551
| -12.712825
| 1,251,984,400
| -0.153487
| 60
| 48.605907
| 84.796206
| 1.812359
| 88.420924
| 81.171489
| 2.739495
| 85.426391
| 90.90538
| 79.947402
| 88.223011
| 80.749015
| 84.486013
| 86.45499
| 85.57715
| 84.841496
| 87.190645
| 88.068485
| 86.459148
| 85.367945
| 84.486013
| 83.604082
| 82.34845
| 80.749015
| 88.223011
| 0
| 0.03459
| 20,288,100
| 0
|
MSFT
| 2018-04-17T00:00:00
| 89.085426
| 89.521257
| 87.981941
| 88.093219
| 26,771,000
| 85.992883
| 84.943646
| 85.385504
| 85.376343
| 84.592619
| 82.921349
| 76.11474
| 86.447602
| 86.320992
| 86.127335
| 85.751965
| 85.672055
| 84.96852
| 83.804622
| 82.453886
| 77.175915
| 86.564857
| 85.485386
| 85.389127
| 85.700134
| 85.409849
| 84.654498
| 80.45541
| 88.027717
| 87.737287
| 87.46573
| 86.107778
| 84.607938
| 85.698927
| 86.589152
| 88.622508
| 0.474295
| -0.005839
| 11.344048
| 22.594588
| 16.282274
| 86.247906
| 85.459682
| 85.167144
| 83.446554
| 66.836956
| 81.147763
| 89.521257
| 94.795115
| 85.027953
| 131.842095
| -5.204885
| 1,278,755,400
| -0.132549
| 61
| 48.63842
| 84.943646
| 2.033588
| 89.010823
| 80.87647
| 2.457333
| 85.774871
| 90.689536
| 80.860205
| 89.521257
| 80.749015
| 85.135136
| 87.243183
| 86.708439
| 86.09333
| 87.858292
| 88.393037
| 87.451008
| 86.170261
| 85.135136
| 84.100012
| 82.626275
| 80.749015
| 89.521257
| 0
| 0.074587
| 26,771,000
| 0
|
MSFT
| 2018-04-18T00:00:00
| 89.428513
| 89.688155
| 88.575394
| 89.224506
| 21,043,300
| 86.374001
| 85.097113
| 85.4608
| 85.540501
| 84.730116
| 83.042931
| 76.247051
| 87.043784
| 86.885995
| 86.635209
| 86.086196
| 85.961013
| 85.143421
| 83.952619
| 82.591997
| 77.297831
| 87.189516
| 85.912517
| 85.700128
| 85.859043
| 85.537109
| 84.783353
| 80.587885
| 89.089403
| 88.746571
| 88.415665
| 86.914361
| 84.870872
| 85.789673
| 86.645021
| 88.675495
| 0.702504
| 0.13583
| 11.774684
| 22.333146
| 15.721869
| 86.331355
| 85.459682
| 85.477787
| 83.757197
| 67.722636
| 81.147763
| 89.688155
| 96.959835
| 93.014042
| 128.362698
| -3.040165
| 1,299,798,700
| -0.095542
| 62
| 48.664157
| 85.097113
| 2.250303
| 89.59772
| 80.596507
| 2.3805
| 86.122836
| 90.883836
| 81.361837
| 89.688155
| 80.749015
| 85.218585
| 88.862875
| 88.204492
| 87.323558
| 89.743809
| 90.402191
| 87.578518
| 86.273403
| 85.218585
| 84.163766
| 82.661991
| 80.749015
| 89.688155
| 0
| 0.108412
| 21,043,300
| 0
|
MSFT
| 2018-04-19T00:00:00
| 89.122505
| 90.012709
| 88.408483
| 89.428515
| 23,552,500
| 86.719884
| 85.265417
| 85.544628
| 85.63707
| 84.865748
| 83.167083
| 76.381303
| 87.459529
| 87.292634
| 87.01787
| 86.362224
| 86.204205
| 85.299464
| 84.088669
| 82.721314
| 77.41549
| 87.689244
| 86.295887
| 85.981797
| 85.999513
| 85.652698
| 84.90374
| 80.715999
| 89.821588
| 89.481092
| 89.17376
| 87.696218
| 85.194202
| 85.918539
| 86.729211
| 88.739453
| 0.848883
| 0.278441
| 12.337592
| 22.226525
| 14.924368
| 87.022183
| 85.380862
| 85.491691
| 83.771101
| 63.195324
| 81.147763
| 90.012709
| 89.958155
| 93.904368
| 114.252798
| -10.041845
| 1,276,246,200
| -0.074913
| 61
| 48.692708
| 85.265417
| 2.42157
| 90.108556
| 80.422278
| 2.237432
| 86.408519
| 90.883382
| 81.933656
| 90.012709
| 80.749015
| 85.380862
| 89.230687
| 88.77322
| 88.117927
| 89.88598
| 90.343448
| 87.826478
| 86.473978
| 85.380862
| 84.287746
| 82.731446
| 80.749015
| 90.012709
| 1
| 0.036791
| 0
| 23,552,500
|
MSFT
| 2018-04-20T00:00:00
| 88.093208
| 89.122508
| 87.212279
| 88.937052
| 31,154,400
| 87.162202
| 85.506978
| 85.575043
| 85.744804
| 84.982611
| 83.279557
| 76.506252
| 87.586264
| 87.438193
| 87.183307
| 86.519587
| 86.349513
| 85.409022
| 84.194052
| 82.827688
| 77.521736
| 87.93894
| 86.565201
| 86.177842
| 86.095833
| 85.737631
| 85.001287
| 80.832536
| 89.731501
| 89.605873
| 89.481931
| 88.323157
| 85.5326
| 86.057418
| 86.826054
| 88.80888
| 0.871785
| 0.397109
| 12.015787
| 20.869043
| 17.83743
| 87.420921
| 85.380862
| 85.491691
| 83.771101
| 69.401401
| 81.351775
| 90.012709
| 77.837252
| 88.251747
| 78.222094
| -22.162748
| 1,245,091,800
| -0.030918
| 60
| 48.729452
| 85.506978
| 2.451977
| 90.410932
| 80.603024
| 2.124832
| 86.568966
| 90.818629
| 82.319303
| 90.012709
| 80.749015
| 85.380862
| 89.181232
| 88.349755
| 87.577006
| 89.953982
| 90.785459
| 87.826478
| 86.473978
| 85.380862
| 84.287746
| 82.731446
| 80.749015
| 90.012709
| 1
| -0.02463
| 0
| 31,154,400
|
MSFT
| 2018-04-23T00:00:00
| 88.417755
| 89.289416
| 87.7501
| 88.7794
| 22,331,800
| 87.586903
| 85.885778
| 85.602861
| 85.94394
| 85.098878
| 83.389647
| 76.635153
| 87.752563
| 87.616295
| 87.373222
| 86.692147
| 86.508608
| 85.527012
| 84.305202
| 82.938383
| 77.630154
| 88.167222
| 86.842418
| 86.396512
| 86.200654
| 85.82803
| 85.103034
| 80.951058
| 89.247552
| 89.373634
| 89.520442
| 88.816002
| 85.882503
| 86.208227
| 86.933185
| 88.883261
| 0.905683
| 0.498824
| 11.813285
| 20.364393
| 16.939603
| 87.420921
| 85.380862
| 85.816242
| 83.771101
| 67.780739
| 81.351775
| 90.012709
| 81.584502
| 83.126636
| 83.014545
| -18.415498
| 1,267,423,600
| 0.024805
| 61
| 48.755966
| 85.885778
| 2.271912
| 90.429602
| 81.341955
| 2.091714
| 86.745041
| 90.928469
| 82.561613
| 90.012709
| 81.147763
| 85.580236
| 88.142665
| 87.162822
| 86.232436
| 89.073052
| 90.052895
| 87.920582
| 86.6263
| 85.580236
| 84.534172
| 83.044861
| 81.147763
| 90.012709
| 0
| 0.022979
| 0
| 22,331,800
|
MSFT
| 2018-04-24T00:00:00
| 86.349907
| 89.456351
| 85.691527
| 89.243069
| 34,524,800
| 87.609161
| 85.855178
| 85.611393
| 86.043203
| 85.178221
| 83.469736
| 76.74965
| 87.472031
| 87.386043
| 87.215789
| 86.661035
| 86.496401
| 85.559282
| 84.35901
| 83.005937
| 77.716918
| 87.942314
| 86.88662
| 86.453977
| 86.216574
| 85.860952
| 85.161653
| 81.047722
| 88.101727
| 88.481062
| 89.044115
| 89.017758
| 86.178255
| 86.327549
| 87.021777
| 88.952881
| 0.756963
| 0.550452
| 11.5826
| 17.980611
| 21.357256
| 87.852118
| 85.380862
| 85.855651
| 83.771101
| 52.553375
| 82.974556
| 90.012709
| 47.957907
| 69.126554
| 38.742549
| -52.042093
| 1,232,898,800
| -0.083885
| 60
| 48.794753
| 85.855178
| 2.260749
| 90.376676
| 81.333681
| 2.027465
| 86.707409
| 90.76234
| 82.652479
| 90.012709
| 81.147763
| 85.580236
| 88.485757
| 87.682098
| 86.946441
| 89.221414
| 90.025073
| 87.920582
| 86.6263
| 85.580236
| 84.534172
| 83.044861
| 81.147763
| 90.012709
| 1
| -0.036431
| 0
| 34,524,800
|
MSFT
| 2018-04-25T00:00:00
| 85.598763
| 86.516791
| 83.716351
| 86.516791
| 33,729,300
| 87.650887
| 85.986855
| 85.580976
| 86.109908
| 85.234259
| 83.556528
| 76.858017
| 87.097378
| 87.061083
| 86.967015
| 86.564464
| 86.427351
| 85.560831
| 84.391635
| 83.057281
| 77.795344
| 87.576787
| 86.8622
| 86.453006
| 86.199145
| 85.872018
| 85.203812
| 81.135773
| 86.720636
| 87.233762
| 88.151737
| 88.928308
| 86.398228
| 86.403807
| 87.082946
| 89.014658
| 0.571898
| 0.554741
| 12.308196
| 16.439123
| 25.572939
| 86.86453
| 85.380862
| 85.781472
| 83.771101
| 49.784347
| 82.974556
| 90.012709
| 37.285443
| 55.609284
| -22.699091
| -62.714557
| 1,199,169,500
| -0.005221
| 59
| 48.831812
| 85.986855
| 2.157922
| 90.302699
| 81.67101
| 2.116884
| 86.601824
| 90.835591
| 82.368057
| 90.012709
| 81.147763
| 85.580236
| 87.165928
| 84.875506
| 83.401104
| 88.640329
| 90.930752
| 87.920582
| 86.6263
| 85.580236
| 84.534172
| 83.044861
| 81.147763
| 90.012709
| 1
| -0.087044
| 0
| 33,729,300
|
MSFT
| 2018-04-26T00:00:00
| 87.406998
| 88.232291
| 86.33133
| 86.748618
| 42,529,000
| 87.713943
| 86.212651
| 85.646999
| 86.199855
| 85.313299
| 83.653741
| 76.975378
| 87.159302
| 87.123976
| 87.034705
| 86.641058
| 86.502709
| 85.633229
| 84.470986
| 83.143414
| 77.890982
| 87.532443
| 86.997451
| 86.593469
| 86.250012
| 85.929196
| 85.280059
| 81.240738
| 86.108925
| 86.506917
| 87.424189
| 88.767743
| 86.602678
| 86.471329
| 87.135536
| 89.075809
| 0.564634
| 0.55672
| 11.950227
| 20.329724
| 23.530006
| 86.86453
| 85.380862
| 86.697521
| 83.771101
| 62.570137
| 83.716351
| 90.012709
| 58.615574
| 47.952975
| 39.103534
| -41.384426
| 1,241,698,500
| 0.050714
| 60
| 48.880727
| 86.212651
| 2.050535
| 90.31372
| 82.111582
| 2.107611
| 86.678507
| 90.893729
| 82.463285
| 90.012709
| 81.147763
| 85.580236
| 85.277302
| 84.037812
| 82.476862
| 86.838252
| 88.077742
| 87.920582
| 86.6263
| 85.580236
| 84.534172
| 83.044861
| 81.147763
| 90.012709
| 0
| -0.029883
| 42,529,000
| 0
|
MSFT
| 2018-04-27T00:00:00
| 88.853607
| 90.782387
| 87.082473
| 90.504195
| 48,272,800
| 87.968023
| 86.423612
| 85.870663
| 86.292769
| 85.412365
| 83.76459
| 77.094675
| 87.498163
| 87.438455
| 87.314536
| 86.842199
| 86.683547
| 85.759519
| 84.586319
| 83.256487
| 78.000063
| 87.739655
| 87.248971
| 86.840131
| 86.35408
| 86.022362
| 85.383026
| 81.358929
| 86.631648
| 86.71661
| 87.256276
| 88.68998
| 86.838056
| 86.555641
| 87.194152
| 89.141007
| 0.667907
| 0.578957
| 11.798783
| 25.569761
| 20.992664
| 87.249369
| 85.765701
| 86.697521
| 83.771101
| 64.809467
| 83.716351
| 90.782387
| 72.703511
| 56.201509
| 84.125834
| -27.296489
| 1,289,971,300
| 0.012424
| 61
| 48.938177
| 86.423612
| 2.096147
| 90.615906
| 82.231318
| 2.17716
| 86.885659
| 91.239979
| 82.531339
| 90.782387
| 81.147763
| 85.965075
| 87.32354
| 86.414788
| 85.422578
| 88.315749
| 89.224501
| 88.508616
| 87.10196
| 85.965075
| 84.828189
| 83.209572
| 81.147763
| 90.782387
| 0
| 0.01914
| 0
| 48,272,800
|
MSFT
| 2018-04-30T00:00:00
| 86.720818
| 89.391438
| 86.377722
| 89.326527
| 41,523,600
| 87.90775
| 86.655436
| 86.105826
| 86.308719
| 85.487916
| 83.883461
| 77.200476
| 87.342694
| 87.307975
| 87.223195
| 86.831164
| 86.686414
| 85.797217
| 84.64249
| 83.325087
| 78.086837
| 87.51289
| 87.277276
| 86.905528
| 86.370867
| 86.056795
| 85.441566
| 81.454712
| 87.125044
| 86.92802
| 87.09975
| 88.511233
| 87.038187
| 86.619052
| 87.233307
| 89.200446
| 0.57107
| 0.57738
| 11.302373
| 23.360093
| 21.199385
| 87.249369
| 85.765701
| 86.366125
| 83.771101
| 51.856239
| 83.716351
| 90.782387
| 42.51983
| 57.946305
| 30.105206
| -57.48017
| 1,248,447,700
| -0.007826
| 60
| 48.984829
| 86.655436
| 1.830544
| 90.316524
| 82.994349
| 2.226176
| 86.86996
| 91.322312
| 82.417609
| 90.782387
| 81.351775
| 86.067081
| 88.906156
| 87.029925
| 85.206242
| 90.729838
| 92.606069
| 88.556762
| 87.179893
| 86.067081
| 84.954269
| 83.369926
| 81.351775
| 90.782387
| 1
| -0.039042
| 0
| 41,523,600
|
MSFT
| 2018-05-01T00:00:00
| 88.093208
| 88.362125
| 86.043883
| 86.433346
| 31,408,900
| 87.808528
| 86.900706
| 86.151078
| 86.364357
| 85.578566
| 84.011349
| 77.308526
| 87.492797
| 87.450745
| 87.357043
| 86.945896
| 86.794629
| 85.887255
| 84.733298
| 83.419506
| 78.186403
| 87.54661
| 87.414207
| 87.058403
| 86.440847
| 86.125355
| 85.524927
| 81.563097
| 87.694099
| 87.373621
| 87.165627
| 88.388361
| 87.244543
| 86.692213
| 87.269525
| 89.259288
| 0.598171
| 0.581538
| 10.672072
| 21.799505
| 20.745183
| 87.249369
| 85.965075
| 85.459682
| 83.771101
| 58.870035
| 83.716351
| 90.782387
| 61.942189
| 59.055177
| 23.164784
| -38.057811
| 1,279,856,600
| -0.010142
| 61
| 49.021322
| 86.900706
| 1.662379
| 90.225464
| 83.575947
| 2.271878
| 86.98646
| 91.530217
| 82.442703
| 90.782387
| 81.351775
| 86.067081
| 87.496659
| 85.601881
| 84.482944
| 88.615596
| 90.510375
| 88.556762
| 87.179893
| 86.067081
| 84.954269
| 83.369926
| 81.351775
| 90.782387
| 0
| 0.011408
| 31,408,900
| 0
|
MSFT
| 2018-05-02T00:00:00
| 86.711525
| 88.250834
| 86.41479
| 88.08392
| 27,471,000
| 87.536829
| 86.955415
| 86.30093
| 86.379008
| 85.632089
| 84.114437
| 77.407064
| 87.336542
| 87.316341
| 87.257733
| 86.924589
| 86.788236
| 85.91958
| 84.785357
| 83.484694
| 78.27123
| 87.347155
| 87.39619
| 87.101514
| 86.454461
| 86.15517
| 85.578396
| 81.65666
| 87.594463
| 87.47105
| 87.102805
| 88.187017
| 87.418475
| 86.753177
| 87.289863
| 89.311117
| 0.502368
| 0.565704
| 10.086792
| 20.62433
| 19.626845
| 87.249369
| 85.965075
| 85.035444
| 83.771101
| 49.799633
| 83.716351
| 90.782387
| 42.38832
| 48.950113
| 3.20737
| -57.61168
| 1,252,385,600
| -0.08964
| 60
| 49.052056
| 86.955415
| 1.635712
| 90.226838
| 83.683992
| 2.250683
| 86.960276
| 91.461643
| 82.458909
| 90.782387
| 82.974556
| 86.878471
| 87.499739
| 86.637352
| 85.181497
| 88.955595
| 89.817981
| 88.939739
| 87.799795
| 86.878471
| 85.957147
| 84.645432
| 82.974556
| 90.782387
| 1
| -0.045515
| 0
| 27,471,000
|
MSFT
| 2018-05-03T00:00:00
| 87.230827
| 88.028303
| 85.728604
| 86.201527
| 31,142,500
| 87.347662
| 87.033773
| 86.47452
| 86.426857
| 85.707918
| 84.225395
| 77.508427
| 87.315399
| 87.300793
| 87.253593
| 86.952429
| 86.822282
| 85.971001
| 84.849711
| 83.558875
| 78.36038
| 87.291518
| 87.42242
| 87.173045
| 86.487866
| 86.197242
| 85.640106
| 81.754408
| 87.356969
| 87.435475
| 87.149589
| 87.950186
| 87.578528
| 86.816039
| 87.303932
| 89.358007
| 0.463009
| 0.545165
| 9.563685
| 19.226277
| 20.319031
| 87.249369
| 85.965075
| 85.02849
| 83.771101
| 52.823717
| 83.716351
| 90.782387
| 49.737594
| 51.356034
| -4.970849
| -50.262406
| 1,283,528,100
| -0.082233
| 61
| 49.087318
| 87.033773
| 1.607875
| 90.249522
| 83.818023
| 2.299698
| 86.986043
| 91.585439
| 82.386646
| 90.782387
| 82.974556
| 86.878471
| 87.125716
| 86.000599
| 85.289673
| 87.836643
| 88.96176
| 88.939739
| 87.799795
| 86.878471
| 85.957147
| 84.645432
| 82.974556
| 90.782387
| 0
| 0.006044
| 31,142,500
| 0
|
MSFT
| 2018-05-04T00:00:00
| 88.241585
| 88.436316
| 86.164434
| 86.535355
| 22,531,300
| 87.362499
| 87.26235
| 86.618808
| 86.49047
| 85.775196
| 84.331046
| 77.612286
| 87.500636
| 87.471846
| 87.405592
| 87.069625
| 86.931459
| 86.060044
| 84.938971
| 83.651602
| 78.4587
| 87.45405
| 87.537449
| 87.308973
| 86.559032
| 86.263917
| 85.719635
| 81.861206
| 87.481503
| 87.504087
| 87.378662
| 87.785308
| 87.747081
| 86.902789
| 87.325049
| 89.403666
| 0.507526
| 0.537637
| 8.915969
| 19.141048
| 18.952235
| 87.249369
| 85.965075
| 85.02849
| 83.771101
| 52.823761
| 83.716351
| 90.782387
| 64.042043
| 52.055986
| 13.550927
| -35.957957
| 1,306,059,400
| -0.020907
| 62
| 49.113463
| 87.26235
| 1.418284
| 90.098917
| 84.425783
| 2.357324
| 87.105618
| 91.820265
| 82.390971
| 90.782387
| 83.716351
| 87.249369
| 86.995911
| 85.96352
| 84.696212
| 88.263219
| 89.295611
| 89.114802
| 88.083161
| 87.249369
| 86.415577
| 85.228483
| 83.716351
| 90.782387
| 0
| 0.050097
| 22,531,300
| 0
|
MSFT
| 2018-05-07T00:00:00
| 89.224503
| 89.678876
| 88.185928
| 88.250838
| 24,242,000
| 87.443174
| 87.515038
| 86.904415
| 86.530529
| 85.856072
| 84.436652
| 77.719415
| 87.84541
| 87.790511
| 87.685424
| 87.265523
| 87.107847
| 86.18414
| 85.051748
| 83.761956
| 78.565823
| 87.792596
| 87.724321
| 87.509411
| 86.666248
| 86.354689
| 85.816535
| 81.97675
| 88.117009
| 88.021854
| 87.855344
| 87.792015
| 87.940762
| 87.025824
| 87.363754
| 89.451727
| 0.61503
| 0.553116
| 8.98411
| 22.053245
| 18.091028
| 87.249369
| 85.965075
| 84.972848
| 83.771101
| 50.449311
| 83.716351
| 90.782387
| 77.952499
| 63.910712
| 62.299949
| -22.047501
| 1,330,301,400
| 0.042686
| 63
| 49.142261
| 87.515038
| 1.282145
| 90.079329
| 84.950748
| 2.306984
| 87.307417
| 91.921384
| 82.693449
| 90.782387
| 83.716351
| 87.249369
| 87.614112
| 86.791907
| 85.34223
| 89.063789
| 89.885994
| 89.114802
| 88.083161
| 87.249369
| 86.415577
| 85.228483
| 83.716351
| 90.782387
| 0
| 0.087511
| 24,242,000
| 0
|
MSFT
| 2018-05-08T00:00:00
| 88.844307
| 89.168866
| 88.148834
| 88.8814
| 23,484,600
| 87.692614
| 87.650888
| 87.130674
| 86.537762
| 85.933109
| 84.535224
| 77.826607
| 88.045189
| 87.98211
| 87.863714
| 87.409049
| 87.241421
| 86.28846
| 85.151552
| 83.862597
| 78.668096
| 88.047347
| 87.850918
| 87.658634
| 86.756985
| 86.433326
| 85.903815
| 82.087446
| 88.803136
| 88.55469
| 88.310938
| 87.901863
| 88.135811
| 87.168996
| 87.415627
| 89.500659
| 0.661919
| 0.574877
| 9.023687
| 21.30216
| 17.592332
| 88.255495
| 86.067081
| 84.972848
| 83.771101
| 48.117133
| 83.716351
| 90.782387
| 72.571892
| 71.522145
| 43.433574
| -27.428108
| 1,306,816,800
| 0.033992
| 62
| 49.169855
| 87.650888
| 1.271264
| 90.193415
| 85.10836
| 2.304334
| 87.453787
| 92.062455
| 82.845119
| 90.782387
| 83.716351
| 87.249369
| 89.029769
| 88.380661
| 87.53682
| 89.87361
| 90.522717
| 89.114802
| 88.083161
| 87.249369
| 86.415577
| 85.228483
| 83.716351
| 90.782387
| 1
| 0.019063
| 0
| 23,484,600
|
MSFT
| 2018-05-09T00:00:00
| 89.892174
| 89.919992
| 88.139583
| 89.029787
| 27,327,400
| 88.121955
| 87.886421
| 87.301668
| 86.588578
| 86.004305
| 84.646398
| 77.939906
| 88.414586
| 88.329395
| 88.175785
| 87.634787
| 87.445325
| 86.429783
| 85.276305
| 83.981994
| 78.779779
| 88.447267
| 88.064374
| 87.871057
| 86.88853
| 86.537512
| 86.009894
| 82.207501
| 89.543188
| 89.239804
| 88.896952
| 88.176159
| 88.360109
| 87.346631
| 87.48989
| 89.55481
| 0.774702
| 0.614842
| 9.459635
| 22.497541
| 16.585469
| 88.255495
| 86.067081
| 84.972848
| 83.771101
| 52.367397
| 83.716351
| 90.782387
| 87.40152
| 79.308637
| 58.083707
| -12.59848
| 1,334,144,200
| 0.103954
| 63
| 49.202763
| 87.886421
| 1.22522
| 90.336861
| 85.435982
| 2.316919
| 87.686014
| 92.319851
| 83.052177
| 90.782387
| 83.716351
| 87.249369
| 88.720669
| 88.272472
| 87.700637
| 89.292504
| 89.740701
| 89.114802
| 88.083161
| 87.249369
| 86.415577
| 85.228483
| 83.716351
| 90.782387
| 0
| 0.060445
| 27,327,400
| 0
|
MSFT
| 2018-05-10T00:00:00
| 90.791649
| 90.828735
| 89.994173
| 90.374361
| 22,388,100
| 88.46042
| 88.087181
| 87.506787
| 86.665358
| 86.083925
| 84.772659
| 78.055008
| 88.889999
| 88.777077
| 88.578225
| 87.921775
| 87.702734
| 86.600836
| 85.421446
| 84.116839
| 78.8993
| 88.932666
| 88.341062
| 88.139517
| 87.053357
| 86.663495
| 86.131582
| 82.335379
| 90.340907
| 90.037132
| 89.620061
| 88.617133
| 88.626953
| 87.570952
| 87.591552
| 89.617496
| 0.92599
| 0.677071
| 10.316075
| 24.838181
| 16.064612
| 88.278669
| 86.901645
| 84.972848
| 83.771101
| 58.366862
| 83.716351
| 90.828735
| 99.478576
| 86.483996
| 95.739351
| -0.521424
| 1,356,532,300
| 0.12474
| 64
| 49.230278
| 88.087181
| 1.355773
| 90.798728
| 85.375635
| 2.247371
| 87.981789
| 92.476531
| 83.487047
| 90.828735
| 83.716351
| 87.272543
| 89.317249
| 88.714507
| 87.536841
| 90.494916
| 91.097658
| 89.150212
| 88.111804
| 87.272543
| 86.433282
| 85.238401
| 83.716351
| 90.828735
| 0
| 0.095524
| 22,388,100
| 0
|
MSFT
| 2018-05-11T00:00:00
| 90.596893
| 90.754539
| 89.984881
| 90.689629
| 16,778,300
| 88.634749
| 88.301386
| 87.783861
| 86.755305
| 86.161933
| 84.877036
| 78.169776
| 89.231378
| 89.107953
| 88.88879
| 88.164967
| 87.925362
| 86.757544
| 85.557642
| 84.245157
| 79.015694
| 89.321116
| 88.580082
| 88.377217
| 87.207535
| 86.782257
| 86.246913
| 82.460174
| 90.913323
| 90.6862
| 90.324033
| 89.115965
| 88.918756
| 87.82682
| 87.714579
| 89.687081
| 1.018431
| 0.745343
| 11.104231
| 24.13505
| 15.642452
| 88.278669
| 86.901645
| 84.972848
| 83.771101
| 56.811522
| 83.716351
| 90.828735
| 96.740316
| 94.540138
| 82.939394
| -3.259684
| 1,339,754,000
| 0.154253
| 63
| 49.250779
| 88.301386
| 1.398437
| 91.098259
| 85.504512
| 2.195046
| 88.230847
| 92.620938
| 83.840755
| 90.828735
| 83.716351
| 87.272543
| 90.538185
| 90.247636
| 89.703624
| 91.082198
| 91.372747
| 89.150212
| 88.111804
| 87.272543
| 86.433282
| 85.238401
| 83.716351
| 90.828735
| 1
| 0.025038
| 0
| 16,778,300
|
MSFT
| 2018-05-14T00:00:00
| 90.902916
| 91.514935
| 90.235261
| 90.800913
| 19,454,100
| 89.052959
| 88.480354
| 88.053148
| 86.847664
| 86.237745
| 84.988811
| 78.290139
| 89.565685
| 89.43431
| 89.198655
| 88.413872
| 88.154405
| 86.920108
| 85.698307
| 84.376994
| 79.133975
| 89.73351
| 88.827847
| 88.617144
| 87.370186
| 86.90702
| 86.366237
| 82.586872
| 91.299214
| 91.114076
| 90.894672
| 89.628594
| 89.225634
| 88.111966
| 87.859729
| 89.764177
| 1.103663
| 0.817007
| 12.214562
| 25.762642
| 14.920933
| 88.621769
| 87.615643
| 85.072535
| 83.771101
| 65.993264
| 83.716351
| 91.514935
| 92.152173
| 96.123689
| 92.209226
| -7.847827
| 1,359,208,100
| 0.148517
| 64
| 49.274699
| 88.480354
| 1.49258
| 91.465513
| 85.495195
| 2.017535
| 88.485329
| 92.5204
| 84.450259
| 91.514935
| 83.716351
| 87.615643
| 90.445438
| 90.136337
| 89.67578
| 90.905995
| 91.215096
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 0
| 0.064648
| 19,454,100
| 0
|
MSFT
| 2018-05-15T00:00:00
| 90.244522
| 90.735988
| 89.335768
| 90.170337
| 24,594,000
| 89.26809
| 88.538309
| 88.217836
| 86.915913
| 86.283488
| 85.099078
| 78.407758
| 89.701453
| 89.581621
| 89.359558
| 88.580295
| 88.315183
| 87.050477
| 85.817944
| 84.493183
| 79.244527
| 89.950158
| 88.995863
| 88.785712
| 87.503396
| 87.012462
| 86.470311
| 82.705821
| 91.214068
| 91.179198
| 91.14721
| 90.069719
| 89.511853
| 88.403211
| 88.014871
| 89.84488
| 1.105341
| 0.874674
| 12.530559
| 24.285299
| 17.356687
| 88.621769
| 87.615643
| 85.072535
| 83.771101
| 66.4261
| 85.728604
| 91.514935
| 78.044583
| 88.979024
| 64.816024
| -21.955417
| 1,334,614,100
| 0.141565
| 63
| 49.304422
| 88.538309
| 1.539089
| 91.616486
| 85.460132
| 1.929443
| 88.652872
| 92.511757
| 84.793986
| 91.514935
| 83.716351
| 87.615643
| 90.884371
| 90.253806
| 89.604696
| 91.533481
| 92.164045
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 1
| -0.001808
| 24,594,000
| 0
|
MSFT
| 2018-05-16T00:00:00
| 90.477371
| 90.7102
| 89.983775
| 90.672947
| 17,384,700
| 89.644675
| 88.590752
| 88.429671
| 86.994753
| 86.334059
| 85.214535
| 78.528094
| 89.856636
| 89.744485
| 89.531529
| 88.752756
| 88.481505
| 87.184865
| 85.940561
| 84.611681
| 79.356297
| 90.170027
| 89.180536
| 88.959522
| 87.643061
| 87.122827
| 86.576812
| 82.825917
| 90.953904
| 91.048993
| 91.215484
| 90.448069
| 89.778308
| 88.694874
| 88.179986
| 89.9288
| 1.112634
| 0.922266
| 12.823985
| 23.60946
| 16.873666
| 88.839685
| 87.615643
| 84.641342
| 83.771101
| 62.216979
| 85.728604
| 91.514935
| 82.068707
| 84.088488
| 79.016183
| -17.931293
| 1,351,998,800
| 0.133675
| 64
| 49.325526
| 88.590752
| 1.588107
| 91.766965
| 85.414539
| 1.793221
| 88.826633
| 92.413076
| 85.240191
| 91.514935
| 83.716351
| 87.615643
| 90.105426
| 89.474864
| 88.705206
| 90.875084
| 91.505646
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 0
| 0.04138
| 0
| 17,384,700
|
MSFT
| 2018-05-17T00:00:00
| 89.573997
| 90.840588
| 89.248038
| 90.114163
| 17,246,700
| 89.878992
| 88.613327
| 88.541573
| 87.045511
| 86.387107
| 85.321143
| 78.644461
| 89.800109
| 89.713487
| 89.538063
| 88.827414
| 88.565543
| 87.278556
| 86.036178
| 84.709945
| 79.457966
| 90.157177
| 89.274178
| 89.047547
| 87.744208
| 87.208088
| 86.663138
| 82.935826
| 90.415424
| 90.60562
| 91.006812
| 90.679911
| 89.994796
| 88.962168
| 88.341117
| 90.011482
| 1.033605
| 0.944534
| 12.515346
| 22.153881
| 18.681621
| 89.827259
| 87.615643
| 84.643666
| 83.771101
| 52.995941
| 85.728604
| 91.514935
| 66.456506
| 75.523265
| 61.068981
| -33.543494
| 1,334,752,100
| 0.121598
| 63
| 49.345982
| 88.613327
| 1.599233
| 91.811793
| 85.41486
| 1.642695
| 88.897811
| 92.183202
| 85.61242
| 91.514935
| 83.716351
| 87.615643
| 90.390449
| 90.070697
| 89.664023
| 90.797123
| 91.116874
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 1
| -0.0219
| 0
| 17,246,700
|
MSFT
| 2018-05-18T00:00:00
| 89.741623
| 90.272473
| 89.415664
| 89.415664
| 17,865,800
| 90.028996
| 88.695747
| 88.678726
| 87.089051
| 86.414454
| 85.429335
| 78.763128
| 89.788411
| 89.718603
| 89.56938
| 88.910524
| 88.656011
| 87.375147
| 86.133689
| 84.809582
| 79.56029
| 90.1322
| 89.381635
| 89.139859
| 87.849938
| 87.296365
| 86.750672
| 83.046246
| 89.933277
| 90.150396
| 90.673504
| 90.812212
| 90.167056
| 89.208403
| 88.497696
| 90.09342
| 0.97328
| 0.950283
| 12.228753
| 21.389812
| 18.037308
| 89.827259
| 87.615643
| 84.845351
| 83.771101
| 65.017512
| 85.728604
| 91.514935
| 69.353426
| 72.626213
| 56.447582
| -30.646574
| 1,352,617,900
| 0.121165
| 64
| 49.367238
| 88.695747
| 1.613431
| 91.92261
| 85.468885
| 1.488631
| 88.978174
| 91.955435
| 86.000913
| 91.514935
| 83.716351
| 87.615643
| 89.887541
| 88.934494
| 88.294991
| 90.527044
| 91.480091
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 0
| 0.024104
| 17,865,800
| 0
|
MSFT
| 2018-05-21T00:00:00
| 90.896446
| 91.278289
| 90.151398
| 90.337658
| 19,422,500
| 90.19619
| 88.819682
| 88.821642
| 87.116555
| 86.466429
| 85.550091
| 78.888071
| 90.010018
| 89.932756
| 89.773544
| 89.091063
| 88.828352
| 87.513237
| 86.259025
| 84.930114
| 79.673088
| 90.289919
| 89.591225
| 89.310453
| 87.999247
| 87.414312
| 86.858932
| 83.166975
| 89.963203
| 90.066601
| 90.511829
| 90.945125
| 90.330994
| 89.450281
| 88.66069
| 90.178351
| 1.007048
| 0.961636
| 12.613408
| 24.141796
| 16.910817
| 89.827259
| 87.615643
| 84.900992
| 83.771101
| 64.244034
| 85.728604
| 91.514935
| 89.311206
| 75.040379
| 100.098178
| -10.688794
| 1,372,040,400
| 0.138783
| 65
| 49.390981
| 88.819682
| 1.684584
| 92.18885
| 85.450513
| 1.432804
| 89.160867
| 92.026474
| 86.295259
| 91.514935
| 83.716351
| 87.615643
| 89.80992
| 89.347367
| 88.953111
| 90.204176
| 90.666729
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 0
| 0.063318
| 19,422,500
| 0
|
MSFT
| 2018-05-22T00:00:00
| 90.803322
| 91.427302
| 90.523924
| 90.970959
| 15,441,200
| 90.392091
| 89.042353
| 88.890358
| 87.137931
| 86.547681
| 85.667054
| 79.010128
| 90.168679
| 90.091041
| 89.931971
| 89.246723
| 88.980273
| 87.64226
| 86.378612
| 85.046415
| 79.783837
| 90.400306
| 89.780143
| 89.462889
| 88.143827
| 87.528441
| 86.962956
| 83.285535
| 90.290809
| 90.257308
| 90.499707
| 91.061816
| 90.485149
| 89.682192
| 88.827824
| 90.26508
| 1.014599
| 0.972229
| 13.062617
| 23.850948
| 16.267605
| 90.381487
| 87.615643
| 85.012267
| 83.771101
| 73.924487
| 85.728604
| 91.514935
| 87.70182
| 82.122151
| 95.262801
| -12.29818
| 1,356,599,200
| 0.175423
| 64
| 49.409796
| 89.042353
| 1.63453
| 92.311412
| 85.773294
| 1.366185
| 89.317291
| 92.04966
| 86.584921
| 91.514935
| 83.716351
| 87.615643
| 90.775378
| 90.272466
| 89.648486
| 91.399358
| 91.902269
| 89.674469
| 88.535876
| 87.615643
| 86.69541
| 85.385248
| 83.716351
| 91.514935
| 1
| -0.003471
| 0
| 15,441,200
|
MSFT
| 2018-05-23T00:00:00
| 91.883667
| 91.948859
| 89.704383
| 90.067596
| 21,251,200
| 90.591241
| 89.356598
| 88.988564
| 87.224682
| 86.689856
| 85.794728
| 79.138866
| 90.511677
| 90.416973
| 90.232232
| 89.486445
| 89.203611
| 87.80859
| 86.523482
| 85.181806
| 79.904233
| 90.671502
| 90.050745
| 89.693144
| 88.329934
| 87.668862
| 87.086057
| 83.41363
| 91.029269
| 90.802713
| 90.769943
| 91.235495
| 90.663795
| 89.923098
| 89.009078
| 90.356697
| 1.095135
| 0.99681
| 12.759759
| 21.647848
| 18.137726
| 90.598449
| 87.832605
| 85.853794
| 83.771101
| 75.529912
| 86.164434
| 91.948859
| 98.872976
| 91.962001
| 89.585176
| -1.127024
| 1,377,850,400
| 0.196117
| 65
| 49.436337
| 89.356598
| 1.538998
| 92.434595
| 86.278601
| 1.36224
| 89.561708
| 92.286188
| 86.837227
| 91.948859
| 85.728604
| 88.838731
| 90.918183
| 90.409063
| 90.014805
| 91.312441
| 91.82156
| 90.480879
| 89.572721
| 88.838731
| 88.104741
| 87.059738
| 85.728604
| 91.948859
| 0
| 0.039441
| 21,251,200
| 0
|
MSFT
| 2018-05-24T00:00:00
| 91.557671
| 92.144404
| 90.160697
| 91.948829
| 26,649,300
| 90.667843
| 89.564132
| 89.08597
| 87.315299
| 86.786704
| 85.920804
| 79.264193
| 90.720875
| 90.624372
| 90.436146
| 89.674738
| 89.384692
| 87.955613
| 86.65596
| 85.308061
| 80.020188
| 90.847217
| 90.260371
| 89.890768
| 88.499855
| 87.796962
| 87.200175
| 83.5372
| 91.628743
| 91.352763
| 91.10517
| 91.420569
| 90.856192
| 90.162673
| 89.198525
| 90.450529
| 1.119747
| 1.021397
| 12.617375
| 20.695043
| 16.671966
| 90.696221
| 87.930378
| 85.895519
| 83.771101
| 69.673578
| 88.139583
| 92.144404
| 85.349318
| 90.641371
| 83.413392
| -14.650682
| 1,351,201,100
| 0.213052
| 64
| 49.469317
| 89.564132
| 1.542114
| 92.648359
| 86.479904
| 1.341656
| 89.751799
| 92.435112
| 87.068487
| 92.144404
| 85.728604
| 88.936504
| 91.17897
| 90.409081
| 88.934494
| 92.653556
| 93.423445
| 90.630275
| 89.693568
| 88.936504
| 88.179439
| 87.101585
| 85.728604
| 92.144404
| 1
| -0.024066
| 0
| 26,649,300
|
MSFT
| 2018-05-25T00:00:00
| 91.604263
| 92.181682
| 91.138605
| 91.548387
| 18,363,900
| 90.76858
| 89.701664
| 89.226413
| 87.400728
| 86.90534
| 86.043561
| 79.391213
| 90.897553
| 90.802534
| 90.615856
| 89.850149
| 89.555428
| 88.098697
| 86.786179
| 85.432738
| 80.135452
| 91.017475
| 90.454669
| 90.084482
| 88.66805
| 87.92374
| 87.312719
| 83.659987
| 91.960721
| 91.766528
| 91.439466
| 91.589444
| 91.060053
| 90.399543
| 89.3955
| 90.545762
| 1.129986
| 1.043115
| 12.512937
| 19.94583
| 15.942412
| 90.71486
| 87.949017
| 86.201523
| 83.771101
| 65.8832
| 88.139583
| 92.181682
| 85.714882
| 89.979059
| 94.630623
| -14.285118
| 1,369,565,000
| 0.226919
| 65
| 49.492039
| 89.701664
| 1.597089
| 92.895842
| 86.507487
| 1.309523
| 89.928225
| 92.54727
| 87.309179
| 92.181682
| 85.728604
| 88.955143
| 91.28759
| 90.430777
| 89.303883
| 92.414484
| 93.271298
| 90.658755
| 89.716606
| 88.955143
| 88.19368
| 87.109562
| 85.728604
| 92.181682
| 0
| 0.021756
| 18,363,900
| 0
|
MSFT
| 2018-05-29T00:00:00
| 91.278305
| 92.088546
| 90.55188
| 91.119976
| 28,671,000
| 90.806119
| 89.929539
| 89.340835
| 87.471848
| 87.076238
| 86.159367
| 79.521446
| 90.973703
| 90.889038
| 90.717771
| 89.979982
| 89.687957
| 88.223388
| 86.904393
| 85.548492
| 80.246326
| 91.110152
| 90.604825
| 90.24232
| 88.820112
| 88.038818
| 87.416377
| 83.778267
| 91.921744
| 91.858706
| 91.645834
| 91.699576
| 91.26107
| 90.626128
| 89.595193
| 90.6404
| 1.099128
| 1.054317
| 11.869854
| 18.650978
| 17.386154
| 90.71486
| 87.949017
| 86.400892
| 83.771101
| 66.363667
| 88.139583
| 92.181682
| 77.650798
| 82.904999
| 68.788923
| -22.349202
| 1,340,894,000
| 0.300678
| 64
| 49.527191
| 89.929539
| 1.469425
| 92.868389
| 86.990689
| 1.342451
| 90.056804
| 92.741706
| 87.371902
| 92.181682
| 85.728604
| 88.955143
| 91.641517
| 91.101352
| 90.59844
| 92.144428
| 92.684594
| 90.658755
| 89.716606
| 88.955143
| 88.19368
| 87.109562
| 85.728604
| 92.181682
| 1
| -0.039175
| 28,671,000
| 0
|
MSFT
| 2018-05-30T00:00:00
| 92.153725
| 92.433122
| 91.185162
| 91.557683
| 22,158,500
| 90.997039
| 90.132565
| 89.572987
| 87.59219
| 87.219798
| 86.276913
| 79.651077
| 91.209708
| 91.118981
| 90.938687
| 90.177595
| 89.877632
| 88.377519
| 87.042533
| 85.679289
| 80.364808
| 91.355171
| 90.816652
| 90.458696
| 89.003715
| 88.172436
| 87.535077
| 83.903961
| 91.949879
| 91.973707
| 91.89678
| 91.831152
| 91.477459
| 90.857555
| 89.806436
| 90.737223
| 1.13226
| 1.069906
| 11.560029
| 19.132381
| 16.452053
| 90.84058
| 88.074737
| 86.400892
| 83.771101
| 65.565224
| 89.248038
| 92.433122
| 91.227934
| 84.864538
| 82.859403
| -8.772066
| 1,363,052,500
| 0.280168
| 65
| 49.554887
| 90.132565
| 1.482805
| 93.098174
| 87.166955
| 1.304419
| 90.25651
| 92.865348
| 87.647672
| 92.433122
| 85.728604
| 89.080863
| 91.306243
| 90.523941
| 89.769577
| 92.060607
| 92.842909
| 90.850856
| 89.871996
| 89.080863
| 88.28973
| 87.163371
| 85.728604
| 92.433122
| 0
| 0.008925
| 22,158,500
| 0
|
MSFT
| 2018-05-31T00:00:00
| 92.051292
| 93.122308
| 91.837094
| 92.470389
| 34,140,900
| 91.154431
| 90.399553
| 89.831089
| 87.706032
| 87.350301
| 86.383466
| 79.775218
| 91.378025
| 91.288492
| 91.109857
| 90.347931
| 90.044836
| 88.521588
| 87.174342
| 85.805467
| 80.481091
| 91.546854
| 90.999388
| 90.649335
| 89.178581
| 88.299581
| 87.649421
| 84.027346
| 92.036389
| 92.053312
| 92.098156
| 91.962822
| 91.692454
| 91.08552
| 90.025281
| 90.835193
| 1.137144
| 1.083354
| 11.816546
| 21.072056
| 15.526857
| 91.268986
| 88.419329
| 86.61649
| 83.771101
| 59.737937
| 89.248038
| 93.122308
| 72.355688
| 80.411473
| 83.984255
| -27.644312
| 1,328,911,600
| 0.266766
| 64
| 49.597386
| 90.399553
| 1.304402
| 93.008357
| 87.790749
| 1.329323
| 90.427442
| 93.086088
| 87.768797
| 93.122308
| 85.728604
| 89.425456
| 91.924003
| 91.414884
| 90.676043
| 92.662844
| 93.171963
| 91.377393
| 90.297913
| 89.425456
| 88.552999
| 87.310856
| 85.728604
| 93.122308
| 1
| -0.049994
| 0
| 34,140,900
|
MSFT
| 2018-06-01T00:00:00
| 93.867355
| 93.932547
| 92.358621
| 92.461066
| 28,655,600
| 91.583767
| 90.731379
| 90.089503
| 87.868251
| 87.496404
| 86.50735
| 79.908347
| 91.875891
| 91.757376
| 91.534088
| 90.667879
| 90.338876
| 88.731226
| 87.350474
| 85.965109
| 80.614288
| 92.040113
| 91.329655
| 90.959817
| 89.420202
| 88.471082
| 87.797617
| 84.167566
| 92.695346
| 92.574699
| 92.571532
| 92.240609
| 91.948769
| 91.336669
| 90.268707
| 90.941189
| 1.272882
| 1.121259
| 12.62726
| 22.863269
| 14.262511
| 91.818465
| 89.830575
| 86.122696
| 83.771101
| 70.215441
| 89.248038
| 93.932547
| 98.608353
| 87.397325
| 104.892769
| -1.391647
| 1,357,567,200
| 0.305604
| 65
| 49.634515
| 90.731379
| 1.30001
| 93.331399
| 88.131359
| 1.406072
| 90.755053
| 93.567196
| 87.942909
| 93.932547
| 86.164434
| 90.048491
| 92.336898
| 91.551488
| 91.051684
| 92.836702
| 93.622112
| 92.099273
| 90.965128
| 90.048491
| 89.131854
| 87.826811
| 86.164434
| 93.932547
| 0
| -0.00012
| 28,655,600
| 0
|
MSFT
| 2018-06-04T00:00:00
| 94.68692
| 94.863873
| 93.923241
| 94.305084
| 27,281,600
| 92.078297
| 91.053646
| 90.322835
| 88.096749
| 87.636125
| 86.639982
| 80.043599
| 92.438097
| 92.290021
| 92.019139
| 91.033246
| 90.673341
| 88.964783
| 87.543539
| 86.137818
| 80.754314
| 92.604322
| 91.706373
| 91.313465
| 89.687601
| 88.660306
| 87.959589
| 84.314617
| 93.755324
| 93.442913
| 93.268386
| 92.676387
| 92.25372
| 91.618908
| 90.539602
| 91.057493
| 1.430103
| 1.183028
| 13.954631
| 25.99697
| 13.629398
| 92.284128
| 90.296238
| 86.122696
| 85.459682
| 71.993473
| 89.248038
| 94.863873
| 96.849046
| 89.271029
| 122.18342
| -3.150954
| 1,384,848,800
| 0.29875
| 66
| 49.670459
| 91.053646
| 1.441501
| 93.936649
| 88.170643
| 1.385846
| 91.129516
| 93.901209
| 88.357824
| 94.863873
| 88.139583
| 91.501728
| 93.386174
| 92.839802
| 91.812248
| 94.413728
| 94.960101
| 93.27694
| 92.295194
| 91.501728
| 90.708262
| 89.578581
| 88.139583
| 94.863873
| 0
| 0.042523
| 27,281,600
| 0
|
MSFT
| 2018-06-05T00:00:00
| 95.171204
| 95.301587
| 94.556532
| 94.994251
| 23,514,400
| 92.505772
| 91.350981
| 90.660851
| 88.383339
| 87.75943
| 86.78115
| 80.187013
| 92.984718
| 92.813872
| 92.504072
| 91.409424
| 91.019331
| 89.208172
| 87.744267
| 86.316697
| 80.897766
| 93.166669
| 92.098522
| 91.686416
| 89.96503
| 88.858598
| 88.128524
| 84.46514
| 94.87977
| 94.471595
| 94.108759
| 93.239414
| 92.60854
| 91.931017
| 90.835821
| 91.184883
| 1.575616
| 1.261546
| 15.434455
| 27.127193
| 13.159072
| 92.502985
| 90.515095
| 86.507535
| 85.765701
| 79.226493
| 89.248038
| 95.301587
| 97.846161
| 97.767853
| 122.573779
| -2.153839
| 1,408,363,200
| 0.312057
| 67
| 49.701727
| 91.350981
| 1.643503
| 94.637987
| 88.063975
| 1.327125
| 91.514439
| 94.16869
| 88.860188
| 95.301587
| 88.139583
| 91.720585
| 94.491345
| 94.118817
| 93.550713
| 95.059448
| 95.431976
| 93.611354
| 92.565702
| 91.720585
| 90.875469
| 89.672252
| 88.139583
| 95.301587
| 0
| 0.07877
| 23,514,400
| 0
|
MSFT
| 2018-06-06T00:00:00
| 95.450584
| 95.55303
| 94.901111
| 95.441276
| 21,122,900
| 92.970499
| 91.681295
| 90.955146
| 88.553112
| 87.89462
| 86.922711
| 80.33141
| 93.477891
| 93.293274
| 92.957382
| 91.776802
| 91.360196
| 89.452972
| 87.947065
| 86.497566
| 81.04257
| 93.702089
| 92.48896
| 92.054857
| 90.242177
| 89.060997
| 88.300196
| 84.617017
| 95.754308
| 95.346485
| 94.918015
| 93.865342
| 93.002361
| 92.270314
| 91.153208
| 91.322972
| 1.693953
| 1.348027
| 16.94946
| 27.48755
| 12.744653
| 92.856863
| 90.640817
| 86.507535
| 85.765701
| 79.340549
| 89.248038
| 95.55303
| 98.375171
| 97.690126
| 113.972483
| -1.624829
| 1,429,486,100
| 0.326915
| 68
| 49.729951
| 91.681295
| 1.772036
| 95.225368
| 88.137223
| 1.321804
| 91.88931
| 94.532917
| 89.245703
| 95.55303
| 88.139583
| 91.846306
| 95.009774
| 94.717961
| 94.264718
| 95.463017
| 95.75483
| 93.803456
| 92.721093
| 91.846306
| 90.97152
| 89.726061
| 88.139583
| 95.55303
| 0
| 0.109367
| 21,122,900
| 0
|
MSFT
| 2018-06-07T00:00:00
| 93.951149
| 95.636836
| 93.485491
| 95.599582
| 28,232,200
| 93.177247
| 91.884244
| 91.244731
| 88.77283
| 88.000916
| 87.035249
| 80.469872
| 93.572543
| 93.412888
| 93.110269
| 91.97447
| 91.5595
| 89.629371
| 88.105067
| 86.645161
| 81.171013
| 93.88039
| 92.705137
| 92.285319
| 90.453865
| 89.220379
| 88.439373
| 84.752536
| 95.714631
| 95.563991
| 95.304668
| 94.367671
| 93.373969
| 92.601085
| 91.470277
| 91.464337
| 1.64775
| 1.407972
| 16.846036
| 24.720752
| 18.085179
| 93.094358
| 90.68272
| 86.607222
| 85.765701
| 74.127052
| 89.415664
| 95.636836
| 72.904033
| 89.708455
| 75.819379
| -27.095967
| 1,401,253,900
| 0.231979
| 67
| 49.766384
| 91.884244
| 1.788702
| 95.461648
| 88.306839
| 1.361717
| 92.085676
| 94.80911
| 89.362241
| 95.636836
| 89.248038
| 92.442437
| 95.301575
| 95.050121
| 94.649657
| 95.702039
| 95.953494
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 1
| 0.034981
| 0
| 28,232,200
|
MSFT
| 2018-06-08T00:00:00
| 94.649666
| 94.947687
| 93.634535
| 94.146754
| 22,165,100
| 93.486446
| 92.077145
| 91.541484
| 89.008002
| 88.131733
| 87.16631
| 80.607188
| 93.787967
| 93.637757
| 93.347099
| 92.21767
| 91.797205
| 89.826246
| 88.277293
| 86.803666
| 81.305129
| 94.148102
| 92.96851
| 92.547237
| 90.684329
| 89.395346
| 88.590153
| 84.893629
| 95.346171
| 95.4313
| 95.467587
| 94.779811
| 93.731339
| 92.93102
| 91.791109
| 91.610567
| 1.648495
| 1.456076
| 16.75
| 23.186601
| 16.962827
| 93.094358
| 90.68272
| 86.607222
| 85.765701
| 75.557568
| 89.704383
| 95.636836
| 83.359836
| 84.87968
| 71.789737
| -16.640164
| 1,423,419,000
| 0.213678
| 68
| 49.795397
| 92.077145
| 1.870818
| 95.818781
| 88.335509
| 1.394313
| 92.329865
| 95.118492
| 89.541238
| 95.636836
| 89.248038
| 92.442437
| 94.357825
| 93.078815
| 92.206481
| 95.230159
| 96.50917
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 0
| 0.071206
| 22,165,100
| 0
|
MSFT
| 2018-06-11T00:00:00
| 94.109505
| 94.612409
| 93.7556
| 94.072251
| 23,490,900
| 93.736971
| 92.252775
| 91.776201
| 89.197505
| 88.25238
| 87.275447
| 80.743823
| 93.852275
| 93.723529
| 93.464392
| 92.389655
| 91.975075
| 89.994217
| 88.430772
| 86.948336
| 81.432536
| 94.261385
| 93.162068
| 92.744777
| 90.884388
| 89.552656
| 88.727642
| 85.02798
| 94.755031
| 95.004251
| 95.371811
| 95.053598
| 94.048305
| 93.244703
| 92.105528
| 91.758103
| 1.587203
| 1.482302
| 16.660823
| 22.177447
| 16.224551
| 93.410999
| 90.900635
| 86.607222
| 85.765701
| 67.875601
| 89.704383
| 95.636836
| 74.254645
| 76.839505
| 59.120329
| -25.745355
| 1,399,928,100
| 0.179935
| 67
| 49.825735
| 92.252775
| 1.889328
| 96.031432
| 88.474119
| 1.348413
| 92.499355
| 95.196181
| 89.802528
| 95.636836
| 89.248038
| 92.442437
| 94.410629
| 93.873571
| 93.097477
| 95.186724
| 95.723781
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 1
| 0.001822
| 23,490,900
| 0
|
MSFT
| 2018-06-12T00:00:00
| 94.351631
| 94.482015
| 93.830096
| 94.156056
| 18,325,200
| 94.044303
| 92.425211
| 91.981286
| 89.442851
| 88.347448
| 87.387375
| 80.881807
| 93.952146
| 93.837729
| 93.600891
| 92.568016
| 92.157887
| 90.165096
| 88.586584
| 87.094936
| 81.561084
| 94.373142
| 93.361959
| 92.942887
| 91.08651
| 89.713162
| 88.867765
| 85.163381
| 94.367089
| 94.614332
| 95.170166
| 95.234409
| 94.325043
| 93.544073
| 92.413101
| 91.907082
| 1.540409
| 1.493923
| 16.578016
| 21.444546
| 15.688376
| 93.736965
| 91.888209
| 86.607222
| 85.765701
| 69.418794
| 89.704383
| 95.636836
| 78.336034
| 78.650171
| 56.75066
| -21.663966
| 1,418,253,300
| 0.202639
| 68
| 49.849502
| 92.425211
| 1.916824
| 96.258858
| 88.591563
| 1.330452
| 92.675762
| 95.336666
| 90.014858
| 95.636836
| 89.248038
| 92.442437
| 94.159171
| 93.705933
| 93.302362
| 94.562743
| 95.01598
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 0
| 0.04249
| 18,325,200
| 0
|
MSFT
| 2018-06-13T00:00:00
| 93.923248
| 95.003579
| 93.653166
| 94.733496
| 29,492,900
| 94.221255
| 92.609147
| 92.184444
| 89.657559
| 88.419989
| 87.495943
| 81.017053
| 93.946367
| 93.853278
| 93.650484
| 92.691219
| 92.293684
| 90.312474
| 88.727023
| 87.23015
| 81.684091
| 94.351132
| 93.50463
| 93.092269
| 91.262212
| 89.859894
| 88.997188
| 85.293147
| 94.083631
| 94.231454
| 94.825442
| 95.310753
| 94.55041
| 93.81777
| 92.705009
| 92.054873
| 1.45202
| 1.485543
| 16.930966
| 22.623978
| 14.611221
| 93.997728
| 91.888209
| 86.607222
| 85.765701
| 62.019718
| 90.160697
| 95.636836
| 68.708111
| 73.766263
| 49.709493
| -31.291889
| 1,388,760,400
| 0.146186
| 67
| 49.887331
| 92.609147
| 1.872546
| 96.354238
| 88.864056
| 1.26659
| 92.79457
| 95.327751
| 90.261389
| 95.636836
| 89.248038
| 92.442437
| 94.221247
| 93.96048
| 93.569329
| 94.612399
| 94.873166
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 1
| -0.022951
| 0
| 29,492,900
|
MSFT
| 2018-06-14T00:00:00
| 94.454086
| 95.02219
| 94.062935
| 94.668292
| 25,691,800
| 94.461535
| 92.807983
| 92.36692
| 89.834294
| 88.514692
| 87.594959
| 81.154906
| 94.047911
| 93.962516
| 93.774115
| 92.85148
| 92.459869
| 90.47489
| 88.877735
| 87.373199
| 81.811156
| 94.393465
| 93.680338
| 93.266857
| 91.450311
| 90.018686
| 89.134973
| 85.426849
| 94.056971
| 94.120979
| 94.557794
| 95.355715
| 94.745224
| 94.075489
| 92.984721
| 92.203078
| 1.408568
| 1.470148
| 17.274004
| 21.436037
| 13.781937
| 94.561163
| 91.888209
| 87.161288
| 85.765701
| 66.666842
| 90.55188
| 95.636836
| 76.740225
| 74.59479
| 53.266288
| -23.259775
| 1,414,452,200
| 0.120195
| 68
| 49.920629
| 92.807983
| 1.845203
| 96.49839
| 89.117576
| 1.203393
| 92.952619
| 95.359405
| 90.545834
| 95.636836
| 89.248038
| 92.442437
| 94.193331
| 93.383083
| 92.842918
| 94.733496
| 95.543744
| 94.129079
| 93.196315
| 92.442437
| 91.688559
| 90.615241
| 89.248038
| 95.636836
| 0
| 0.021211
| 0
| 25,691,800
|
MSFT
| 2018-06-15T00:00:00
| 93.252693
| 94.556537
| 93.196816
| 94.537914
| 65,738,600
| 94.400069
| 92.991918
| 92.465362
| 89.986075
| 88.598693
| 87.679284
| 81.285743
| 93.888867
| 93.833457
| 93.693896
| 92.887954
| 92.520855
| 90.583824
| 88.992866
| 87.489624
| 81.925002
| 94.173675
| 93.722691
| 93.334993
| 91.584366
| 90.14337
| 89.247007
| 85.547225
| 93.819797
| 93.864879
| 94.172521
| 95.264715
| 94.88075
| 94.297069
| 93.237213
| 92.346252
| 1.262635
| 1.428645
| 16.54627
| 19.928876
| 17.291538
| 94.416826
| 92.442437
| 87.161288
| 85.765701
| 58.372802
| 90.55188
| 95.636836
| 53.113804
| 66.18738
| 22.246843
| -46.886196
| 1,348,713,600
| 0.012063
| 67
| 50.003312
| 92.991918
| 1.681997
| 96.355913
| 89.627923
| 1.22601
| 92.981198
| 95.433218
| 90.529177
| 95.636836
| 89.415664
| 92.52625
| 94.51307
| 94.003951
| 93.553816
| 94.963206
| 95.472325
| 94.168639
| 93.260348
| 92.52625
| 91.792151
| 90.746994
| 89.415664
| 95.636836
| 1
| -0.041136
| 0
| 65,738,600
|
MSFT
| 2018-06-18T00:00:00
| 93.932549
| 94.165378
| 92.591451
| 93.140931
| 23,586,000
| 94.324632
| 93.201464
| 92.598788
| 90.191325
| 88.703133
| 87.771147
| 81.41557
| 93.897603
| 93.851474
| 93.730612
| 92.982917
| 92.629447
| 90.715146
| 89.122857
| 87.617207
| 82.04448
| 94.088672
| 93.812275
| 93.447854
| 91.73913
| 90.283735
| 89.370834
| 85.673064
| 93.694379
| 93.74138
| 93.922434
| 95.123467
| 94.990512
| 94.4982
| 93.471123
| 92.486798
| 1.188144
| 1.380545
| 15.493508
| 18.322936
| 18.997539
| 94.114143
| 92.442437
| 87.590157
| 85.788875
| 63.013737
| 91.185162
| 95.636836
| 61.71581
| 63.856613
| 13.464156
| -38.28419
| 1,372,299,600
| 0.051825
| 68
| 50.033365
| 93.201464
| 1.507793
| 96.217051
| 90.185877
| 1.228672
| 93.071803
| 95.529146
| 90.614459
| 95.636836
| 89.704383
| 92.670609
| 93.668682
| 92.780827
| 92.308961
| 94.140548
| 95.028403
| 94.236777
| 93.370639
| 92.670609
| 91.97058
| 90.973928
| 89.704383
| 95.636836
| 0
| 0.005763
| 23,586,000
| 0
|
MSFT
| 2018-06-19T00:00:00
| 93.932549
| 94.062932
| 92.665958
| 92.805657
| 28,653,100
| 94.200766
| 93.353269
| 92.719974
| 90.386561
| 88.805101
| 87.858302
| 81.541908
| 93.904592
| 93.866215
| 93.761679
| 93.069247
| 92.729685
| 90.841319
| 89.249428
| 87.742263
| 82.162769
| 94.017384
| 93.881902
| 93.550451
| 91.885845
| 90.421351
| 89.492842
| 85.797611
| 93.668127
| 93.690081
| 93.766025
| 94.937151
| 95.077758
| 94.680892
| 93.687259
| 92.624091
| 1.116242
| 1.327684
| 14.515943
| 17.012534
| 17.638892
| 94.114143
| 92.442437
| 87.590157
| 85.788875
| 59.540555
| 91.837094
| 95.636836
| 55.147293
| 56.658969
| 9.204817
| -44.852707
| 1,372,299,600
| 0.082927
| 68
| 50.06982
| 93.353269
| 1.413392
| 96.180053
| 90.526486
| 1.239316
| 93.153778
| 95.632409
| 90.675147
| 95.636836
| 89.704383
| 92.670609
| 93.563126
| 92.960874
| 91.989199
| 94.5348
| 95.137052
| 94.236777
| 93.370639
| 92.670609
| 91.97058
| 90.973928
| 89.704383
| 95.636836
| 0
| -0.004168
| 28,653,100
| 0
|
MSFT
| 2018-06-20T00:00:00
| 94.873184
| 95.478534
| 94.174697
| 94.407526
| 26,180,800
| 94.143026
| 93.556762
| 92.90512
| 90.561478
| 88.912315
| 87.938896
| 81.67676
| 94.098311
| 94.0493
| 93.93268
| 93.233241
| 92.89457
| 90.999431
| 89.397422
| 87.88347
| 82.289241
| 94.139642
| 94.026656
| 93.716082
| 92.061791
| 90.581038
| 89.631751
| 85.93026
| 94.016266
| 93.970905
| 93.895345
| 94.802164
| 95.175087
| 94.861456
| 93.897078
| 92.761484
| 1.122225
| 1.286592
| 14.686756
| 22.867944
| 16.253544
| 94.034993
| 92.442437
| 88.118706
| 86.131975
| 63.886392
| 92.358621
| 95.636836
| 76.705266
| 64.52279
| 45.425566
| -23.294734
| 1,398,480,400
| 0.09557
| 69
| 50.103789
| 93.556762
| 1.316606
| 96.189974
| 90.92355
| 1.257942
| 93.317531
| 95.833415
| 90.801647
| 95.636836
| 89.704383
| 92.670609
| 93.553813
| 93.044694
| 92.156839
| 94.441668
| 94.950787
| 94.236777
| 93.370639
| 92.670609
| 91.97058
| 90.973928
| 89.704383
| 95.636836
| 0
| 0.037363
| 26,180,800
| 0
|
MSFT
| 2018-06-21T00:00:00
| 94.193336
| 95.422674
| 93.951192
| 95.068776
| 23,198,200
| 94.167245
| 93.672246
| 93.053759
| 90.741715
| 89.014422
| 88.013984
| 81.809729
| 94.117316
| 94.075489
| 93.972781
| 93.320523
| 92.994475
| 91.124682
| 89.52363
| 88.008417
| 82.407689
| 94.148789
| 94.087282
| 93.815176
| 92.204216
| 90.720012
| 89.755601
| 86.054803
| 94.31443
| 94.183127
| 94.028312
| 94.665562
| 95.259027
| 95.027589
| 94.094211
| 92.895662
| 1.05989
| 1.241252
| 14.592273
| 21.16413
| 16.174236
| 94.034993
| 92.442437
| 88.118706
| 86.131975
| 51.806105
| 92.591451
| 95.636836
| 52.600432
| 61.484331
| 30.115453
| -47.399568
| 1,375,282,200
| 0.029982
| 68
| 50.13339
| 93.672246
| 1.262304
| 96.196854
| 91.147637
| 1.228673
| 93.400941
| 95.858286
| 90.943596
| 95.636836
| 90.160697
| 92.898766
| 94.842138
| 94.205743
| 93.538301
| 95.50958
| 96.145975
| 94.344467
| 93.544951
| 92.898766
| 92.252582
| 91.33259
| 90.160697
| 95.636836
| 1
| -0.027316
| 0
| 23,198,200
|
MSFT
| 2018-06-25T00:00:00
| 91.632187
| 93.234052
| 90.617056
| 93.131606
| 35,433,300
| 93.805893
| 93.771432
| 93.28696
| 90.982843
| 89.155021
| 88.132581
| 82.057072
| 93.523674
| 93.547645
| 93.552897
| 93.182983
| 92.926535
| 91.234589
| 89.681351
| 88.187028
| 82.608881
| 93.589659
| 93.868556
| 93.729065
| 92.342549
| 90.905023
| 89.934582
| 86.267695
| 93.356969
| 93.510661
| 93.552121
| 94.173137
| 95.278362
| 95.247374
| 94.410479
| 93.139629
| 0.693681
| 1.084296
| 14.573213
| 16.975164
| 28.285114
| 93.047795
| 92.52625
| 88.721451
| 86.131975
| 32.789768
| 90.617056
| 95.636836
| 20.222622
| 34.366288
| -67.957589
| -79.777378
| 1,300,925,800
| 0.024064
| 66
| 50.224614
| 93.771432
| 1.158882
| 96.089196
| 91.453668
| 1.411611
| 93.242185
| 96.065407
| 90.418962
| 95.636836
| 90.55188
| 93.094358
| 93.383077
| 92.917422
| 92.321378
| 93.979122
| 94.444777
| 94.436786
| 93.694382
| 93.094358
| 92.494333
| 91.64006
| 90.55188
| 95.636836
| 1
| -0.129231
| 0
| 35,433,300
|
MSFT
| 2018-06-26T00:00:00
| 92.274803
| 93.206119
| 91.967467
| 92.032659
| 26,897,200
| 93.59821
| 93.821257
| 93.342094
| 91.081868
| 89.191735
| 88.185345
| 82.178749
| 93.2739
| 93.316219
| 93.356267
| 93.100422
| 92.876402
| 91.275381
| 89.7496
| 88.267974
| 82.70506
| 93.311279
| 93.72602
| 93.651206
| 92.393214
| 90.987123
| 90.016606
| 86.369364
| 92.412228
| 92.760918
| 93.022568
| 93.790933
| 95.192894
| 95.287623
| 94.522035
| 93.24631
| 0.540341
| 0.975505
| 15.317176
| 15.720145
| 26.19392
| 93.047795
| 92.670609
| 88.721451
| 86.131975
| 35.083168
| 90.617056
| 95.636836
| 33.024304
| 27.840912
| -47.124592
| -66.975696
| 1,327,823,000
| 0.003216
| 67
| 50.257251
| 93.821257
| 1.063552
| 95.94836
| 91.694153
| 1.477469
| 93.150053
| 96.104992
| 90.195114
| 95.636836
| 90.617056
| 93.126946
| 91.827765
| 90.421478
| 89.210769
| 93.038474
| 94.444761
| 94.452168
| 93.71928
| 93.126946
| 92.534612
| 91.691289
| 90.617056
| 95.636836
| 0
| -0.068559
| 26,897,200
| 0
|
MSFT
| 2018-06-27T00:00:00
| 90.840569
| 93.150228
| 90.710185
| 92.740454
| 31,298,400
| 93.289942
| 93.755599
| 93.343584
| 91.116971
| 89.206482
| 88.246657
| 82.289673
| 92.787234
| 92.866101
| 92.969237
| 92.89498
| 92.719799
| 91.25833
| 89.778309
| 88.318916
| 82.78601
| 92.809889
| 93.442145
| 93.458781
| 92.383752
| 91.030513
| 90.069184
| 86.455552
| 91.36411
| 91.784939
| 92.272418
| 93.276719
| 95.01988
| 95.267332
| 94.593962
| 93.339516
| 0.299634
| 0.840331
| 16.713911
| 13.992948
| 28.97731
| 93.047795
| 92.670609
| 88.721451
| 86.131975
| 35.299378
| 90.617056
| 95.478534
| 4.597629
| 19.281518
| -78.455229
| -95.402371
| 1,296,524,600
| -0.065887
| 66
| 50.29387
| 93.755599
| 1.20327
| 96.162139
| 91.349058
| 1.498091
| 92.930102
| 95.926283
| 89.933921
| 95.636836
| 90.617056
| 93.126946
| 92.482797
| 91.759474
| 91.244144
| 92.998126
| 93.721449
| 94.452168
| 93.71928
| 93.126946
| 92.534612
| 91.691289
| 90.617056
| 95.636836
| 1
| -0.11634
| 0
| 31,298,400
|
MSFT
| 2018-06-28T00:00:00
| 91.855721
| 92.302755
| 90.579822
| 90.691575
| 26,650,700
| 93.030106
| 93.74582
| 93.342466
| 91.165515
| 89.263943
| 88.353008
| 82.40604
| 92.600931
| 92.682396
| 92.797927
| 92.800502
| 92.653332
| 91.281757
| 89.832978
| 88.388952
| 82.876256
| 92.549122
| 93.261204
| 93.34433
| 92.412722
| 91.10023
| 90.140651
| 86.550736
| 90.9207
| 91.220711
| 91.709148
| 92.782722
| 94.804639
| 95.21155
| 94.642137
| 93.424263
| 0.188611
| 0.709987
| 18.078327
| 12.913997
| 27.326379
| 93.029178
| 92.670609
| 88.998565
| 86.131975
| 37.179494
| 90.579822
| 95.478534
| 26.045595
| 21.222509
| -76.495433
| -73.954405
| 1,323,175,300
| -0.004814
| 67
| 50.325779
| 93.74582
| 1.218547
| 96.182915
| 91.308726
| 1.527361
| 92.82778
| 95.882501
| 89.773059
| 95.636836
| 90.579822
| 93.108329
| 91.566994
| 89.983759
| 89.12695
| 92.423803
| 94.007037
| 94.44338
| 93.705056
| 93.108329
| 92.511601
| 91.662023
| 90.579822
| 95.636836
| 0
| -0.056612
| 26,650,700
| 0
|
MSFT
| 2018-06-29T00:00:00
| 91.837097
| 93.047811
| 91.57633
| 92.135118
| 28,053,200
| 92.888546
| 93.644307
| 93.353643
| 91.219807
| 89.328081
| 88.428439
| 82.51988
| 92.448164
| 92.528705
| 92.650107
| 92.71292
| 92.590544
| 91.303535
| 89.885718
| 88.457232
| 82.965418
| 92.332211
| 93.079421
| 93.228533
| 92.439059
| 91.167945
| 90.209643
| 86.644578
| 90.95882
| 91.023444
| 91.310102
| 92.343935
| 94.558455
| 95.126394
| 94.670633
| 93.501145
| 0.097993
| 0.587588
| 18.550524
| 15.411852
| 25.516753
| 93.029178
| 92.898766
| 89.215527
| 86.348937
| 39.048485
| 90.579822
| 95.478534
| 25.665426
| 18.76955
| -55.986612
| -74.334574
| 1,295,122,100
| -0.082167
| 66
| 50.359299
| 93.644307
| 1.290342
| 96.22499
| 91.063624
| 1.568605
| 92.733429
| 95.870639
| 89.59622
| 95.636836
| 90.579822
| 93.108329
| 91.579433
| 90.85611
| 89.856499
| 92.579043
| 93.302366
| 94.44338
| 93.705056
| 93.108329
| 92.511601
| 91.662023
| 90.579822
| 95.636836
| 1
| -0.105261
| 0
| 28,053,200
|
MSFT
| 2018-07-02T00:00:00
| 93.140923
| 93.187484
| 91.268975
| 91.362105
| 19,564,500
| 92.809383
| 93.567007
| 93.41511
| 91.320761
| 89.405522
| 88.532782
| 82.64226
| 92.586716
| 92.640017
| 92.725617
| 92.751829
| 92.632881
| 91.375589
| 89.971381
| 88.549978
| 83.066667
| 92.378098
| 93.031479
| 93.212169
| 92.514396
| 91.268283
| 90.302959
| 86.75026
| 91.64065
| 91.488586
| 91.379913
| 92.081888
| 94.333553
| 95.040618
| 94.695982
| 93.575988
| 0.129887
| 0.496048
| 19.177903
| 14.100733
| 24.708886
| 93.029178
| 93.094358
| 89.313299
| 86.44671
| 44.706847
| 90.579822
| 95.478534
| 52.281102
| 34.664041
| -41.464303
| -47.718898
| 1,314,686,600
| -0.080465
| 67
| 50.383378
| 93.567007
| 1.270754
| 96.108515
| 91.0255
| 1.659075
| 92.772238
| 96.090389
| 89.454087
| 95.636836
| 90.579822
| 93.108329
| 92.153746
| 91.259681
| 90.682265
| 92.731162
| 93.625227
| 94.44338
| 93.705056
| 93.108329
| 92.511601
| 91.662023
| 90.579822
| 95.636836
| 0
| -0.04633
| 19,564,500
| 0
|
MSFT
| 2018-07-03T00:00:00
| 92.24688
| 93.718354
| 92.144434
| 93.578662
| 14,670,300
| 92.640816
| 93.420791
| 93.453853
| 91.397344
| 89.46585
| 88.670642
| 82.75769
| 92.518749
| 92.568538
| 92.651965
| 92.705925
| 92.603189
| 91.409758
| 90.031263
| 88.623184
| 83.158013
| 92.275825
| 92.905753
| 93.122306
| 92.550715
| 91.343055
| 90.376506
| 86.845828
| 92.238662
| 91.948425
| 91.561219
| 91.895224
| 94.10879
| 94.943284
| 94.709921
| 93.645476
| 0.082076
| 0.413253
| 19.20278
| 15.472887
| 22.981575
| 93.001248
| 93.094358
| 89.331938
| 86.465349
| 42.957744
| 90.579822
| 95.478534
| 34.030531
| 37.325686
| -33.211908
| -65.969469
| 1,300,016,300
| -0.132058
| 66
| 50.401038
| 93.420791
| 1.244423
| 95.909638
| 90.931944
| 1.67504
| 92.722204
| 96.072284
| 89.372124
| 95.636836
| 90.579822
| 93.108329
| 92.532461
| 91.877437
| 90.613952
| 93.795946
| 94.450969
| 94.44338
| 93.705056
| 93.108329
| 92.511601
| 91.662023
| 90.579822
| 95.636836
| 1
| -0.095713
| 0
| 14,670,300
|
MSFT
| 2018-07-05T00:00:00
| 92.908112
| 93.057118
| 92.228248
| 92.665967
| 18,977,400
| 92.444309
| 93.293668
| 93.484028
| 91.528508
| 89.556136
| 88.785855
| 82.877115
| 92.596621
| 92.630278
| 92.691372
| 92.724305
| 92.626644
| 91.468517
| 90.106969
| 88.708034
| 83.255028
| 92.324424
| 92.856926
| 93.080325
| 92.609961
| 91.433641
| 90.460416
| 86.946827
| 92.73861
| 92.477078
| 91.92516
| 91.824444
| 93.908735
| 94.852048
| 94.722037
| 93.71239
| 0.09643
| 0.349889
| 19.22588
| 14.882833
| 22.105179
| 92.214277
| 93.108329
| 89.331938
| 86.465349
| 43.575895
| 90.579822
| 95.478534
| 47.528609
| 44.613414
| -29.472472
| -52.471391
| 1,318,993,700
| -0.136765
| 67
| 50.424223
| 93.293668
| 1.152635
| 95.598937
| 90.988398
| 1.655749
| 92.739909
| 96.051408
| 89.428411
| 95.636836
| 90.579822
| 93.108329
| 92.703223
| 91.688091
| 91.129303
| 93.262011
| 94.277142
| 94.44338
| 93.705056
| 93.108329
| 92.511601
| 91.662023
| 90.579822
| 95.636836
| 0
| -0.037456
| 18,977,400
| 0
|
MSFT
| 2018-07-06T00:00:00
| 94.21196
| 94.463412
| 92.824293
| 93.029184
| 19,234,600
| 92.446172
| 93.306708
| 93.570455
| 91.700772
| 89.66084
| 88.90534
| 83.001773
| 92.919689
| 92.917857
| 92.925309
| 92.859547
| 92.748592
| 91.576103
| 90.214995
| 88.817023
| 83.364053
| 92.645815
| 92.944383
| 93.13632
| 92.715194
| 91.556163
| 90.567864
| 87.059612
| 93.408024
| 93.155834
| 92.536832
| 91.929608
| 93.766258
| 94.792084
| 94.748017
| 93.782147
| 0.210587
| 0.322028
| 17.89397
| 20.209339
| 20.444785
| 92.521617
| 93.108329
| 89.457659
| 86.591069
| 53.952458
| 90.579822
| 95.478534
| 74.144752
| 51.901297
| 26.3426
| -25.855248
| 1,338,228,300
| -0.085297
| 68
| 50.448415
| 93.306708
| 1.161903
| 95.630514
| 90.982902
| 1.675706
| 92.880105
| 96.231518
| 89.528692
| 95.478534
| 90.579822
| 93.029178
| 92.731159
| 92.4052
| 91.902288
| 93.234071
| 93.56003
| 94.322438
| 93.607226
| 93.029178
| 92.45113
| 91.628146
| 90.579822
| 95.478534
| 0
| 0.012541
| 19,234,600
| 0
|
MSFT
| 2018-07-09T00:00:00
| 94.854561
| 95.227089
| 94.295773
| 94.6683
| 18,212,000
| 92.580281
| 93.316953
| 93.609943
| 91.849723
| 89.782148
| 89.024789
| 83.13194
| 93.306663
| 93.269985
| 93.222117
| 93.040912
| 92.910589
| 91.70467
| 90.337089
| 88.936578
| 83.478386
| 93.083704
| 93.091797
| 93.235098
| 92.838872
| 91.69284
| 90.68567
| 87.17755
| 94.231103
| 93.989326
| 93.378597
| 92.209457
| 93.690527
| 94.769188
| 94.793739
| 93.856839
| 0.348889
| 0.3274
| 17.183962
| 22.834194
| 19.469423
| 92.903455
| 93.108329
| 89.844157
| 86.935661
| 53.810658
| 90.579822
| 95.478534
| 87.262506
| 69.645289
| 77.698557
| -12.737494
| 1,356,440,300
| -0.101524
| 69
| 50.471633
| 93.316953
| 1.175195
| 95.667342
| 90.966564
| 1.635792
| 93.068148
| 96.339733
| 89.796564
| 95.478534
| 90.579822
| 93.029178
| 93.833222
| 93.203031
| 92.194103
| 94.84215
| 95.47234
| 94.322438
| 93.607226
| 93.029178
| 92.45113
| 91.628146
| 90.579822
| 95.478534
| 0
| 0.055226
| 18,212,000
| 0
|
MSFT
| 2018-07-10T00:00:00
| 95.105995
| 95.469208
| 94.863851
| 94.994235
| 19,293,100
| 92.927662
| 93.366777
| 93.626706
| 91.974771
| 89.940068
| 89.13377
| 83.266717
| 93.66653
| 93.603805
| 93.511944
| 93.228646
| 93.079467
| 91.838055
| 90.462587
| 89.058745
| 83.594084
| 93.542924
| 93.262182
| 93.350179
| 92.966569
| 91.832941
| 90.80609
| 87.296695
| 95.059967
| 94.747506
| 94.224991
| 92.628109
| 93.672644
| 94.781404
| 94.859806
| 93.93704
| 0.473326
| 0.356586
| 16.709756
| 23.333722
| 18.882039
| 93.024515
| 93.108329
| 90.82452
| 87.340781
| 54.751087
| 90.579822
| 95.478534
| 92.395167
| 84.600808
| 94.859273
| -7.604833
| 1,375,733,400
| -0.101895
| 70
| 50.496343
| 93.366777
| 1.230393
| 95.827563
| 90.905992
| 1.579912
| 93.262229
| 96.422052
| 90.102405
| 95.478534
| 90.579822
| 93.029178
| 94.792474
| 94.357859
| 93.861158
| 95.289176
| 95.72379
| 94.322438
| 93.607226
| 93.029178
| 92.45113
| 91.628146
| 90.579822
| 95.478534
| 0
| 0.091445
| 19,293,100
| 0
|
MSFT
| 2018-07-11T00:00:00
| 94.975632
| 95.310899
| 94.156069
| 94.202638
| 19,644,600
| 93.197745
| 93.397977
| 93.618883
| 92.139867
| 90.12852
| 89.224293
| 83.399923
| 93.92835
| 93.853228
| 93.737127
| 93.387463
| 93.225326
| 91.961097
| 90.581351
| 89.175911
| 83.707333
| 93.915283
| 93.415406
| 93.453942
| 93.08425
| 91.965456
| 90.921771
| 87.413201
| 95.542867
| 95.288936
| 94.892809
| 93.131348
| 93.696585
| 94.816487
| 94.940787
| 94.021818
| 0.555026
| 0.396274
| 15.626607
| 21.991279
| 21.321802
| 93.024515
| 93.108329
| 91.290183
| 87.806444
| 50.44392
| 90.579822
| 95.469208
| 89.905151
| 89.854275
| 76.813814
| -10.094849
| 1,356,088,800
| -0.106756
| 69
| 50.5214
| 93.397977
| 1.26413
| 95.926237
| 90.869718
| 1.551972
| 93.42541
| 96.529354
| 90.321466
| 95.478534
| 90.579822
| 93.029178
| 95.146351
| 94.823495
| 94.540995
| 95.428852
| 95.751708
| 94.322438
| 93.607226
| 93.029178
| 92.45113
| 91.628146
| 90.579822
| 95.478534
| 1
| 0.021955
| 19,644,600
| 0
|
MSFT
| 2018-07-12T00:00:00
| 97.033821
| 97.238712
| 95.674101
| 95.711347
| 24,335,900
| 93.81707
| 93.553506
| 93.682213
| 92.318679
| 90.262812
| 89.341518
| 83.548701
| 94.549444
| 94.431518
| 94.244311
| 93.71895
| 93.518287
| 92.160028
| 90.751153
| 89.331513
| 83.839935
| 94.612751
| 93.761677
| 93.71663
| 93.27617
| 92.147174
| 91.076415
| 87.548862
| 96.266665
| 96.041932
| 95.705807
| 93.820269
| 93.810831
| 94.902843
| 95.054769
| 94.119299
| 0.776897
| 0.472398
| 15.976426
| 28.833352
| 19.013273
| 94.253844
| 93.909267
| 91.50904
| 88.025301
| 60.994874
| 90.579822
| 97.238712
| 96.923051
| 93.074456
| 161.392028
| -3.076949
| 1,380,424,700
| -0.041041
| 70
| 50.553838
| 93.553506
| 1.501265
| 96.556036
| 90.550977
| 1.608515
| 93.769068
| 96.986098
| 90.552038
| 97.238712
| 90.579822
| 93.909267
| 94.8142
| 94.317501
| 93.65937
| 95.472331
| 95.96903
| 95.667214
| 94.695016
| 93.909267
| 93.123518
| 92.004824
| 90.579822
| 97.238712
| 0
| 0.062431
| 24,335,900
| 0
|
MSFT
| 2018-07-13T00:00:00
| 98.188667
| 98.346989
| 96.9407
| 97.201474
| 24,635,200
| 94.450365
| 93.740235
| 93.851714
| 92.548222
| 90.465791
| 89.463615
| 83.703253
| 95.277289
| 95.114636
| 94.851135
| 94.125288
| 93.877547
| 92.396445
| 90.946877
| 89.506902
| 83.982708
| 95.407587
| 94.203121
| 94.06328
| 93.506365
| 92.355749
| 91.251606
| 87.694533
| 97.318844
| 97.040197
| 96.737378
| 94.677598
| 94.032028
| 95.04709
| 95.206468
| 94.233144
| 1.033999
| 0.584718
| 16.906513
| 32.209698
| 17.728731
| 94.807982
| 94.463406
| 91.74884
| 88.151022
| 67.454827
| 90.579822
| 98.346989
| 97.96165
| 94.929951
| 195.910369
| -2.03835
| 1,405,059,900
| 0.003567
| 71
| 50.587444
| 93.740235
| 1.818016
| 97.376267
| 90.104204
| 1.608514
| 94.189982
| 97.40701
| 90.972955
| 98.346989
| 90.579822
| 94.463406
| 96.648878
| 96.059044
| 95.084267
| 97.623655
| 98.213489
| 96.513938
| 95.379931
| 94.463406
| 93.54688
| 92.241996
| 90.579822
| 98.346989
| 0
| 0.096727
| 24,635,200
| 0
|
MSFT
| 2018-07-16T00:00:00
| 97.704384
| 98.551878
| 97.341164
| 98.160727
| 21,786,900
| 95.037093
| 93.96282
| 93.973902
| 92.757693
| 90.663302
| 89.592275
| 83.852674
| 95.762708
| 95.585499
| 95.290096
| 94.450661
| 94.171919
| 92.604599
| 91.124706
| 89.669229
| 84.119242
| 95.999227
| 94.580659
| 94.359639
| 93.708568
| 92.546239
| 91.414789
| 87.833848
| 98.196319
| 97.868194
| 97.636274
| 95.571425
| 94.317771
| 95.228105
| 95.382455
| 94.360017
| 1.185016
| 0.704778
| 17.875582
| 31.308599
| 16.683685
| 95.348156
| 94.56585
| 91.888539
| 88.392299
| 75.31075
| 90.579822
| 98.551878
| 89.369191
| 94.751297
| 168.464283
| -10.630809
| 1,383,273,000
| 0.109403
| 70
| 50.616822
| 93.96282
| 2.016828
| 97.996477
| 89.929163
| 1.488107
| 94.524687
| 97.500901
| 91.548473
| 98.551878
| 90.579822
| 94.56585
| 97.825452
| 97.303915
| 96.419163
| 98.710204
| 99.231742
| 96.670473
| 95.506552
| 94.56585
| 93.625147
| 92.285842
| 90.579822
| 98.551878
| 1
| 0.025565
| 0
| 21,786,900
|
MSFT
| 2018-07-17T00:00:00
| 98.672935
| 99.185162
| 97.154893
| 97.424975
| 25,901,700
| 95.590295
| 94.199839
| 94.15644
| 92.96632
| 90.850483
| 89.728395
| 84.006847
| 96.344753
| 96.146851
| 95.810533
| 94.834504
| 94.518151
| 92.842573
| 91.323344
| 89.84752
| 84.264055
| 96.660289
| 95.029242
| 94.721103
| 93.940538
| 92.757018
| 91.594604
| 87.981313
| 98.923744
| 98.598119
| 98.413277
| 96.498806
| 94.67411
| 95.449797
| 95.585849
| 94.501899
| 1.367093
| 0.837241
| 19.096794
| 31.297394
| 15.078543
| 95.706705
| 94.882492
| 91.888539
| 88.392299
| 75.963858
| 90.579822
| 99.185162
| 94.047572
| 93.792805
| 159.295257
| -5.952428
| 1,409,174,700
| 0.101205
| 71
| 50.652419
| 94.199839
| 2.275095
| 98.750028
| 89.64965
| 1.520703
| 94.919759
| 97.961164
| 91.878354
| 99.185162
| 90.579822
| 94.882492
| 97.865809
| 97.179739
| 96.655095
| 98.390453
| 99.076522
| 97.154302
| 95.897922
| 94.882492
| 93.867062
| 92.421365
| 90.579822
| 99.185162
| 0
| 0.064595
| 25,901,700
| 0
|
MSFT
| 2018-07-18T00:00:00
| 97.899956
| 98.76608
| 97.527428
| 98.663635
| 29,493,900
| 96.155602
| 94.398209
| 94.298372
| 93.139829
| 91.061358
| 89.835179
| 84.154307
| 96.655794
| 96.465597
| 96.131983
| 95.113181
| 94.77829
| 93.040902
| 91.496413
| 90.006974
| 84.399736
| 97.080227
| 95.381634
| 95.009066
| 94.134014
| 92.942531
| 91.756417
| 88.119553
| 99.039193
| 98.910269
| 98.850263
| 97.325088
| 95.056625
| 95.685189
| 95.801803
| 94.653794
| 1.432505
| 0.956294
| 20.230777
| 29.436634
| 14.182061
| 96.004728
| 94.882492
| 92.155817
| 88.392299
| 80.271884
| 90.579822
| 99.185162
| 85.065014
| 89.493926
| 127.870753
| -14.934986
| 1,379,680,800
| 0.029833
| 70
| 50.692238
| 94.398209
| 2.418976
| 99.236162
| 89.560257
| 1.434889
| 95.203587
| 98.073365
| 92.333809
| 99.185162
| 90.579822
| 94.882492
| 98.337663
| 97.490165
| 96.307394
| 99.520434
| 100.367933
| 97.154302
| 95.897922
| 94.882492
| 93.867062
| 92.421365
| 90.579822
| 99.185162
| 1
| -0.002358
| 0
| 29,493,900
|
MSFT
| 2018-07-19T00:00:00
| 97.229408
| 98.076902
| 96.754435
| 97.723005
| 40,171,600
| 96.587732
| 94.516021
| 94.430619
| 93.307531
| 91.248579
| 89.922647
| 84.297864
| 96.770517
| 96.604472
| 96.300817
| 95.305565
| 94.966837
| 93.205157
| 91.647281
| 90.149992
| 84.527394
| 97.275465
| 95.651272
| 95.23453
| 94.294389
| 93.104848
| 91.902838
| 88.249654
| 98.59599
| 98.699087
| 98.920518
| 97.948033
| 95.431321
| 95.91436
| 96.016967
| 94.811098
| 1.413937
| 1.047822
| 20.474718
| 27.553103
| 17.014639
| 96.670616
| 94.882492
| 92.812587
| 88.392299
| 73.745085
| 91.268975
| 99.185162
| 75.294243
| 84.802276
| 95.173875
| -24.705757
| 1,339,509,200
| 0.002969
| 69
| 50.745595
| 94.516021
| 2.499368
| 99.514756
| 89.517285
| 1.406284
| 95.396522
| 98.209091
| 92.583954
| 99.185162
| 90.579822
| 94.882492
| 98.064488
| 97.362896
| 96.825836
| 98.601548
| 99.30314
| 97.154302
| 95.897922
| 94.882492
| 93.867062
| 92.421365
| 90.579822
| 99.185162
| 1
| -0.059591
| 0
| 40,171,600
|
MSFT
| 2018-07-20T00:00:00
| 98.97097
| 100.768411
| 98.794025
| 100.656657
| 56,004,000
| 97.063633
| 94.754902
| 94.611294
| 93.489107
| 91.426628
| 90.038843
| 84.451736
| 97.210607
| 97.034744
| 96.71161
| 95.638784
| 95.274848
| 93.431267
| 91.84001
| 90.324665
| 84.671111
| 97.708781
| 96.075553
| 95.583788
| 94.516485
| 93.308069
| 92.082013
| 88.395655
| 98.473093
| 98.607303
| 99.03757
| 98.516652
| 95.837948
| 96.163062
| 96.245291
| 94.97933
| 1.522205
| 1.142699
| 22.006641
| 35.104107
| 14.365597
| 97.46224
| 95.674116
| 92.942969
| 88.392299
| 77.357359
| 91.268975
| 100.768411
| 81.078449
| 80.479235
| 144.943036
| -18.921551
| 1,395,513,200
| -0.053598
| 70
| 50.822556
| 94.754902
| 2.688094
| 100.13109
| 89.378715
| 1.553964
| 95.736946
| 98.844874
| 92.629017
| 100.768411
| 90.579822
| 95.674116
| 97.353582
| 96.630261
| 96.031115
| 97.952729
| 98.676049
| 98.363904
| 96.87637
| 95.674116
| 94.471863
| 92.76018
| 90.579822
| 100.768411
| 0
| -0.008227
| 0
| 56,004,000
|
MSFT
| 2018-07-23T00:00:00
| 100.55423
| 100.712552
| 98.840604
| 98.998933
| 29,707,000
| 97.6336
| 95.10694
| 94.903356
| 93.684359
| 91.625168
| 90.174859
| 84.611549
| 97.879332
| 97.674651
| 97.302782
| 96.085643
| 95.680954
| 93.710599
| 92.069331
| 90.527231
| 84.829152
| 98.343435
| 96.627869
| 96.040937
| 94.793549
| 93.548269
| 92.290238
| 88.555879
| 99.10143
| 99.08737
| 99.449498
| 99.134873
| 96.302903
| 96.449676
| 96.498534
| 95.162737
| 1.715982
| 1.257356
| 23.42914
| 32.244421
| 13.195332
| 97.46224
| 95.674116
| 93.224686
| 88.494305
| 77.832449
| 92.144434
| 100.768411
| 97.516448
| 84.629713
| 136.474941
| -2.483552
| 1,425,220,200
| -0.035017
| 71
| 50.86462
| 95.10694
| 2.963848
| 101.034637
| 89.179244
| 1.550638
| 96.195735
| 99.297012
| 93.094458
| 100.768411
| 90.579822
| 95.674116
| 99.511135
| 98.25386
| 97.536749
| 100.228246
| 101.485521
| 98.363904
| 96.87637
| 95.674116
| 94.471863
| 92.76018
| 90.579822
| 100.768411
| 0
| 0.03573
| 29,707,000
| 0
|
MSFT
| 2018-07-24T00:00:00
| 100.265518
| 101.345841
| 99.89299
| 101.113012
| 26,316,600
| 98.149552
| 95.538607
| 95.156674
| 93.877731
| 91.846441
| 90.316518
| 84.764042
| 98.356569
| 98.145718
| 97.758588
| 96.465631
| 96.033613
| 93.967655
| 92.28502
| 90.720068
| 84.982748
| 98.821965
| 97.119163
| 96.453411
| 95.051633
| 93.775646
| 92.490053
| 88.711639
| 99.995571
| 99.758706
| 99.928777
| 99.727117
| 96.797743
| 96.755881
| 96.76739
| 95.358005
| 1.825216
| 1.370928
| 25.00438
| 32.967641
| 12.354159
| 98.509971
| 95.962832
| 93.429632
| 88.494305
| 81.538625
| 92.228248
| 101.345841
| 88.151224
| 88.915374
| 129.184704
| -11.848776
| 1,398,903,600
| -0.044993
| 70
| 50.901607
| 95.538607
| 3.058326
| 101.655259
| 89.421955
| 1.541991
| 96.583333
| 99.667315
| 93.499352
| 101.345841
| 90.579822
| 95.962832
| 100.035795
| 99.359038
| 98.163847
| 101.230986
| 101.907743
| 98.805061
| 97.233222
| 95.962832
| 94.692441
| 92.88375
| 90.579822
| 101.345841
| 1
| -0.026866
| 0
| 26,316,600
|
MSFT
| 2018-07-25T00:00:00
| 103.217773
| 103.515794
| 100.209619
| 100.544893
| 30,702,100
| 98.973766
| 96.085756
| 95.528083
| 94.124029
| 92.100402
| 90.485846
| 84.931158
| 99.32881
| 99.06791
| 98.598463
| 97.079463
| 96.58624
| 94.330405
| 92.572724
| 90.967548
| 85.164191
| 99.74346
| 97.850512
| 97.073496
| 95.41791
| 94.074892
| 92.745523
| 88.895259
| 101.586158
| 101.072674
| 100.878257
| 100.499541
| 97.395522
| 97.125842
| 97.077786
| 95.574427
| 2.125506
| 1.521843
| 27.185564
| 37.381349
| 10.684895
| 100.135115
| 97.047808
| 93.27829
| 89.305696
| 84.357676
| 92.824293
| 103.515794
| 97.212544
| 94.293405
| 149.048003
| -2.787456
| 1,429,605,700
| 0.029128
| 71
| 50.947264
| 96.085756
| 3.403122
| 102.892
| 89.279511
| 1.718941
| 97.215185
| 100.653067
| 93.777303
| 103.515794
| 90.579822
| 97.047808
| 100.50145
| 99.657058
| 99.048599
| 101.10991
| 101.954301
| 100.462905
| 98.574253
| 97.047808
| 95.521363
| 93.34812
| 90.579822
| 103.515794
| 0
| 0.01975
| 30,702,100
| 0
|
MSFT
| 2018-07-26T00:00:00
| 102.090874
| 103.376087
| 101.979113
| 103.133943
| 31,372,100
| 99.479472
| 96.648271
| 95.816791
| 94.360956
| 92.313249
| 90.638434
| 85.091308
| 99.881223
| 99.617539
| 99.135757
| 97.535045
| 97.009674
| 94.634737
| 92.823202
| 91.187812
| 85.332616
| 100.310207
| 98.422428
| 97.578326
| 95.730335
| 94.337799
| 92.975326
| 89.066002
| 102.709077
| 102.202093
| 101.762378
| 101.268824
| 98.03481
| 97.527702
| 97.408308
| 95.804394
| 2.246658
| 1.666806
| 29.21095
| 35.216136
| 10.066001
| 100.135115
| 97.047808
| 93.27829
| 89.305696
| 76.570404
| 94.156069
| 103.515794
| 84.776043
| 90.046604
| 131.47195
| -15.223957
| 1,398,233,600
| 0.032175
| 70
| 50.992832
| 96.648271
| 3.420254
| 103.488778
| 89.807764
| 1.701645
| 97.679536
| 101.082826
| 94.276246
| 103.515794
| 90.579822
| 97.047808
| 102.314396
| 101.112997
| 99.00822
| 104.419172
| 105.620571
| 100.462905
| 98.574253
| 97.047808
| 95.521363
| 93.34812
| 90.579822
| 103.515794
| 1
| -0.040493
| 0
| 31,372,100
|
MSFT
| 2018-07-27T00:00:00
| 100.284126
| 102.612417
| 98.849899
| 102.612417
| 37,005,300
| 99.689017
| 97.069691
| 96.060423
| 94.557091
| 92.514618
| 90.775922
| 85.242424
| 99.961803
| 99.738737
| 99.312429
| 97.784962
| 97.261555
| 94.856281
| 93.019542
| 91.367937
| 85.481387
| 100.456508
| 98.7687
| 97.921967
| 95.962616
| 94.547559
| 93.16633
| 89.217174
| 102.678508
| 102.465678
| 102.162857
| 101.818789
| 98.647683
| 97.9202
| 97.733851
| 96.038391
| 2.171846
| 1.767814
| 28.471847
| 30.150688
| 20.580921
| 100.135115
| 97.047808
| 93.238715
| 89.676593
| 66.977333
| 94.156069
| 103.515794
| 65.472619
| 82.487069
| 77.48408
| -34.527381
| 1,361,228,300
| -0.008842
| 69
| 51.044581
| 97.069691
| 3.316336
| 103.702363
| 90.43702
| 1.897887
| 97.927592
| 101.723366
| 94.131818
| 103.515794
| 91.268975
| 97.392385
| 102.482025
| 101.587962
| 101.085051
| 102.984936
| 103.878999
| 100.625545
| 98.837509
| 97.392385
| 95.94726
| 93.889795
| 91.268975
| 103.515794
| 1
| -0.091798
| 0
| 37,005,300
|
MSFT
| 2018-07-30T00:00:00
| 98.13279
| 100.144429
| 97.564686
| 99.827785
| 34,668,300
| 99.731858
| 97.384476
| 96.245196
| 94.728267
| 92.666035
| 90.886889
| 85.382187
| 99.596001
| 99.446747
| 99.130946
| 97.816583
| 97.328573
| 94.984772
| 93.154101
| 91.501894
| 85.607272
| 100.173557
| 98.869947
| 98.08138
| 96.10284
| 94.695406
| 93.31201
| 89.345437
| 101.228375
| 101.477557
| 101.7143
| 101.978662
| 99.162448
| 98.263527
| 98.029392
| 96.26631
| 1.916867
| 1.797625
| 26.983652
| 27.114911
| 23.267172
| 100.135115
| 97.047808
| 93.238715
| 89.676593
| 58.459207
| 94.156069
| 103.515794
| 42.487579
| 64.245414
| 27.881395
| -57.512421
| 1,326,560,000
| -0.011113
| 68
| 51.090849
| 97.384476
| 3.084187
| 103.552849
| 91.216103
| 2.048229
| 97.947135
| 102.043594
| 93.850676
| 103.515794
| 91.268975
| 97.392385
| 100.582147
| 98.551878
| 96.819629
| 102.314396
| 104.344665
| 100.625545
| 98.837509
| 97.392385
| 95.94726
| 93.889795
| 91.268975
| 103.515794
| 1
| -0.135205
| 0
| 34,668,300
|
MSFT
| 2018-07-31T00:00:00
| 98.794029
| 99.390071
| 98.142104
| 99.175865
| 27,655,200
| 99.743967
| 97.667131
| 96.531669
| 94.909315
| 92.832452
| 90.999183
| 85.522042
| 99.435606
| 99.328071
| 99.079113
| 97.905441
| 97.4413
| 95.134155
| 93.30252
| 91.646293
| 85.738483
| 100.003043
| 99.00419
| 98.277444
| 96.262281
| 94.856669
| 93.468587
| 89.478888
| 99.520516
| 100.182999
| 100.928055
| 101.883201
| 99.596627
| 98.57134
| 98.301873
| 96.489968
| 1.748
| 1.7877
| 25.601757
| 25.820492
| 22.156437
| 100.135115
| 97.047808
| 93.238715
| 89.676593
| 60.364021
| 95.674101
| 103.515794
| 39.786413
| 49.24887
| 24.569409
| -60.213587
| 1,354,215,200
| -0.042555
| 69
| 51.12821
| 97.667131
| 2.93
| 103.527132
| 91.80713
| 2.055547
| 98.027791
| 102.138886
| 93.916697
| 103.515794
| 92.144434
| 97.830114
| 98.613968
| 97.083508
| 96.034225
| 99.66325
| 101.193711
| 100.832153
| 99.171935
| 97.830114
| 96.488294
| 94.577905
| 92.144434
| 103.515794
| 0
| -0.071641
| 0
| 27,655,200
|
MSFT
| 2018-08-01T00:00:00
| 98.980278
| 99.1386
| 98.179346
| 98.747449
| 23,628,700
| 99.852
| 98.003801
| 96.799888
| 95.070991
| 92.987875
| 91.093773
| 85.661128
| 99.344541
| 99.264836
| 99.063907
| 98.003154
| 97.559683
| 95.284983
| 93.451935
| 91.79152
| 85.870242
| 99.86419
| 99.129252
| 98.465798
| 96.421927
| 95.018454
| 93.626629
| 89.612801
| 98.394693
| 99.053199
| 100.11814
| 101.612199
| 99.955018
| 98.84452
| 98.553319
| 96.709079
| 1.610634
| 1.752287
| 24.318569
| 24.845933
| 21.320173
| 100.54024
| 97.047808
| 92.787022
| 89.676593
| 55.880723
| 96.754435
| 103.515794
| 32.920052
| 38.398015
| 17.755603
| -67.079948
| 1,377,843,900
| 0.009294
| 70
| 51.16021
| 98.003801
| 2.647655
| 103.29911
| 92.708491
| 1.962417
| 98.118504
| 102.043338
| 94.193671
| 103.515794
| 92.228248
| 97.872021
| 98.775401
| 98.160732
| 97.527434
| 99.408699
| 100.023369
| 100.851933
| 99.203951
| 97.872021
| 96.54009
| 94.643783
| 92.228248
| 103.515794
| 0
| -0.016936
| 23,628,700
| 0
|
MSFT
| 2018-08-02T00:00:00
| 100.181671
| 100.665952
| 97.639175
| 98.160717
| 26,104,300
| 100.147226
| 98.367479
| 97.173532
| 95.258558
| 93.135825
| 91.198244
| 85.805488
| 99.511967
| 99.431533
| 99.235871
| 98.201201
| 97.761374
| 95.47701
| 93.629033
| 91.957662
| 86.012645
| 99.924131
| 99.336668
| 98.725935
| 96.622346
| 95.207764
| 93.806587
| 89.757284
| 98.433805
| 98.711742
| 99.667519
| 101.350409
| 100.278324
| 99.105381
| 98.79573
| 96.927995
| 1.580494
| 1.717928
| 23.938191
| 27.757781
| 18.896588
| 100.54024
| 97.047808
| 92.859202
| 89.676593
| 56.004465
| 96.754435
| 103.515794
| 50.688567
| 41.131677
| 26.016452
| -49.311433
| 1,403,948,200
| 0.019068
| 71
| 51.196399
| 98.367479
| 2.39872
| 103.164918
| 93.570039
| 2.078166
| 98.314997
| 102.471329
| 94.158664
| 103.515794
| 92.824293
| 98.170044
| 98.766075
| 98.393549
| 97.80682
| 99.352804
| 99.725329
| 100.9926
| 99.431641
| 98.170044
| 96.908447
| 95.112275
| 92.824293
| 103.515794
| 0
| 0.029921
| 26,104,300
| 0
|
MSFT
| 2018-08-03T00:00:00
| 100.6194
| 100.628715
| 99.483193
| 100.395886
| 18,659,600
| 100.312069
| 98.687851
| 97.52408
| 95.433273
| 93.285037
| 91.328977
| 85.952311
| 99.733453
| 99.647509
| 99.448722
| 98.421037
| 97.981223
| 95.678672
| 93.81299
| 92.129181
| 86.157985
| 100.00998
| 99.551137
| 98.991002
| 96.832575
| 95.4047
| 93.993145
| 89.904686
| 99.257949
| 99.067682
| 99.519674
| 101.177145
| 100.57538
| 99.362281
| 99.030631
| 97.147985
| 1.573788
| 1.6891
| 23.584982
| 26.528671
| 18.05985
| 100.54024
| 97.047808
| 92.859202
| 89.676593
| 58.806982
| 96.754435
| 103.515794
| 57.162544
| 46.923721
| 34.601137
| -42.837456
| 1,422,607,800
| 0.027973
| 72
| 51.222466
| 98.687851
| 2.236931
| 103.161712
| 94.21399
| 2.07351
| 98.534464
| 102.681483
| 94.387444
| 103.515794
| 94.156069
| 98.835932
| 99.4956
| 98.325247
| 96.468822
| 101.352024
| 102.522377
| 101.306899
| 99.940379
| 98.835932
| 97.731484
| 96.15905
| 94.156069
| 103.515794
| 0
| 0.069834
| 18,659,600
| 0
|
MSFT
| 2018-08-06T00:00:00
| 100.703186
| 100.973268
| 100.172336
| 100.693878
| 20,265,900
| 100.326965
| 98.980282
| 97.878723
| 95.616183
| 93.439446
| 91.465741
| 86.099461
| 99.9274
| 99.83945
| 99.641716
| 98.628505
| 98.190604
| 95.875712
| 93.994311
| 92.298964
| 86.302714
| 100.081093
| 99.743074
| 99.235549
| 97.039238
| 95.599915
| 94.178773
| 90.051461
| 100.192946
| 99.80458
| 99.650939
| 101.089231
| 100.856603
| 99.615516
| 99.257457
| 97.368516
| 1.557282
| 1.662737
| 23.437331
| 27.060742
| 17.477139
| 100.54024
| 97.392385
| 92.849894
| 89.676593
| 56.480338
| 96.754435
| 103.515794
| 58.401733
| 55.417615
| 36.169277
| -41.598267
| 1,442,873,700
| 0.033081
| 73
| 51.250794
| 98.980282
| 2.08668
| 103.153643
| 94.806922
| 1.9857
| 98.741009
| 102.712408
| 94.769609
| 103.515794
| 94.156069
| 98.835932
| 100.243769
| 99.858824
| 99.098247
| 101.004346
| 101.389291
| 101.306899
| 99.940379
| 98.835932
| 97.731484
| 96.15905
| 94.156069
| 103.515794
| 0
| 0.103611
| 20,265,900
| 0
|
MSFT
| 2018-08-07T00:00:00
| 101.401711
| 101.606601
| 100.740477
| 101.10369
| 16,080,200
| 100.440584
| 99.295068
| 98.209155
| 95.812132
| 93.616892
| 91.60643
| 86.248727
| 100.222262
| 100.123498
| 99.912484
| 98.880615
| 98.437613
| 96.092418
| 94.189243
| 92.479216
| 86.452953
| 100.276501
| 99.973686
| 99.506548
| 97.266121
| 95.809448
| 94.375525
| 90.203722
| 101.054586
| 100.636188
| 100.081768
| 101.085074
| 101.144977
| 99.882058
| 99.483688
| 97.591707
| 1.582326
| 1.646654
| 23.625969
| 28.684147
| 16.817982
| 100.470387
| 97.392385
| 92.963972
| 89.676593
| 61.230599
| 96.754435
| 103.515794
| 68.732858
| 61.432378
| 42.888361
| -31.267142
| 1,458,953,900
| 0.055128
| 74
| 51.273565
| 99.295068
| 1.941268
| 103.177603
| 95.412533
| 1.961754
| 98.994409
| 102.917917
| 95.0709
| 103.515794
| 94.156069
| 98.835932
| 100.616264
| 100.259259
| 99.815331
| 101.060191
| 101.417196
| 101.306899
| 99.940379
| 98.835932
| 97.731484
| 96.15905
| 94.156069
| 103.515794
| 0
| 0.131972
| 16,080,200
| 0
|
MSFT
| 2018-08-08T00:00:00
| 101.969818
| 102.211962
| 101.289961
| 101.820811
| 15,487,500
| 100.315788
| 99.644777
| 98.598072
| 96.025963
| 93.797587
| 91.748905
| 86.396701
| 100.571773
| 100.459192
| 100.228997
| 99.161451
| 98.709321
| 96.322904
| 94.393995
| 92.667149
| 86.607349
| 100.554544
| 100.228424
| 99.79583
| 97.507599
| 96.029262
| 94.58074
| 90.360151
| 101.765739
| 101.445874
| 100.759051
| 101.163957
| 101.450993
| 100.17249
| 99.714173
| 97.818726
| 1.629235
| 1.643171
| 24.099132
| 30.155765
| 16.148587
| 100.088551
| 97.830114
| 93.061768
| 89.676593
| 65.30369
| 97.564686
| 103.515794
| 74.022045
| 67.052212
| 46.937557
| -25.977955
| 1,474,441,400
| 0.053955
| 75
| 51.295725
| 99.644777
| 1.741939
| 103.128656
| 96.160899
| 1.93315
| 99.277781
| 103.14408
| 95.411482
| 103.515794
| 95.674101
| 99.594947
| 101.249596
| 100.892591
| 100.383472
| 101.758716
| 102.115721
| 101.665155
| 100.520267
| 99.594947
| 98.669628
| 97.352223
| 95.674101
| 103.515794
| 0
| 0.155561
| 15,487,500
| 0
|
MSFT
| 2018-08-09T00:00:00
| 102.137459
| 102.593809
| 102.072267
| 102.174712
| 13,677,200
| 100.320447
| 99.899959
| 98.967246
| 96.225637
| 94.008087
| 91.908914
| 86.54542
| 100.88491
| 100.764332
| 100.522607
| 99.431998
| 98.973024
| 96.550926
| 94.59777
| 92.85468
| 86.761878
| 100.885756
| 100.465822
| 100.06809
| 97.747266
| 96.248732
| 94.786454
| 90.516775
| 102.2936
| 102.068134
| 101.468979
| 101.301556
| 101.760931
| 100.48405
| 99.951785
| 98.048811
| 1.660793
| 1.646695
| 24.722449
| 31.030791
| 15.693332
| 100.079248
| 97.872021
| 93.047803
| 89.676593
| 61.378885
| 97.564686
| 103.515794
| 76.839011
| 73.197971
| 50.841844
| -23.160989
| 1,488,118,600
| 0.00363
| 76
| 51.315344
| 99.899959
| 1.712903
| 103.325766
| 96.474153
| 1.724934
| 99.550131
| 103
| 96.100263
| 103.515794
| 96.754435
| 100.135115
| 101.823914
| 101.435865
| 100.901913
| 102.357867
| 102.745915
| 101.920114
| 100.932955
| 100.135115
| 99.337274
| 98.201366
| 96.754435
| 103.515794
| 0
| 0.174952
| 0
| 13,677,200
|
MSFT
| 2018-08-10T00:00:00
| 101.513474
| 102.156084
| 100.936055
| 101.904625
| 18,183,700
| 100.443382
| 100.066199
| 99.259307
| 96.414881
| 94.220283
| 92.060457
| 86.690883
| 101.010623
| 100.900539
| 100.675048
| 99.621223
| 99.168443
| 96.745536
| 94.779762
| 93.026141
| 86.90866
| 101.10267
| 100.61949
| 100.263954
| 97.954632
| 96.446242
| 94.976643
| 90.665711
| 102.385844
| 102.287226
| 101.931332
| 101.423768
| 102.042092
| 100.795801
| 100.18981
| 98.278443
| 1.616814
| 1.640719
| 24.297473
| 29.292005
| 20.03243
| 100.116492
| 98.170044
| 92.661303
| 89.676593
| 53.702327
| 97.564686
| 103.515794
| 66.353816
| 72.404957
| 32.991266
| -33.646184
| 1,469,934,900
| -0.033279
| 75
| 51.341083
| 100.066199
| 1.699364
| 103.464927
| 96.667472
| 1.678369
| 99.737116
| 103.093854
| 96.380379
| 103.515794
| 96.754435
| 100.135115
| 102.267845
| 101.941881
| 101.746303
| 102.463423
| 102.789387
| 101.920114
| 100.932955
| 100.135115
| 99.337274
| 98.201366
| 96.754435
| 103.515794
| 1
| 0.090656
| 0
| 18,183,700
|
MSFT
| 2018-08-13T00:00:00
| 100.777695
| 102.0536
| 100.675249
| 101.736949
| 18,472,500
| 100.707872
| 100.219865
| 99.496232
| 96.553088
| 94.398559
| 92.210669
| 86.833722
| 100.964037
| 100.878204
| 100.69084
| 99.726356
| 99.292231
| 96.90366
| 94.937603
| 93.179637
| 87.04666
| 101.163455
| 100.687252
| 100.380753
| 98.125723
| 96.618806
| 95.149262
| 90.805878
| 101.958327
| 102.035363
| 101.999161
| 101.493458
| 102.265179
| 101.088459
| 100.419142
| 98.504342
| 1.505239
| 1.613623
| 23.686632
| 27.422468
| 19.96153
| 100.116492
| 98.835932
| 92.814973
| 89.676593
| 51.910868
| 97.564686
| 103.515794
| 53.990088
| 65.727638
| 22.495353
| -46.009912
| 1,451,462,400
| -0.046479
| 74
| 51.366822
| 100.219865
| 1.611222
| 103.442309
| 96.997421
| 1.673047
| 99.836219
| 103.182314
| 96.490124
| 103.515794
| 96.754435
| 100.135115
| 101.535204
| 100.914324
| 100.315175
| 102.134353
| 102.755233
| 101.920114
| 100.932955
| 100.135115
| 99.337274
| 98.201366
| 96.754435
| 103.515794
| 1
| 0.01813
| 0
| 18,472,500
|
MSFT
| 2018-08-14T00:00:00
| 102.034996
| 102.211948
| 100.619399
| 101.10368
| 16,788,300
| 101.031969
| 100.387968
| 99.773392
| 96.700049
| 94.574311
| 92.398399
| 86.982251
| 101.178229
| 101.08853
| 100.897633
| 99.936233
| 99.503213
| 97.104888
| 95.124376
| 93.354991
| 87.195798
| 101.40475
| 100.860121
| 100.576042
| 98.340699
| 96.819765
| 95.343803
| 90.957135
| 101.710174
| 101.862433
| 102.05854
| 101.627396
| 102.467658
| 101.380774
| 100.651122
| 98.731244
| 1.500966
| 1.591091
| 23.218067
| 26.136468
| 18.492914
| 100.116492
| 98.835932
| 93.005892
| 89.676593
| 44.948297
| 97.564686
| 103.376087
| 76.923098
| 65.755667
| 30.649735
| -23.076902
| 1,468,250,700
| -0.046852
| 75
| 51.390785
| 100.387968
| 1.616709
| 103.621387
| 97.154549
| 1.550645
| 100.045626
| 103.146917
| 96.944335
| 103.515794
| 96.754435
| 100.135115
| 101.168848
| 100.284096
| 99.790497
| 101.662447
| 102.547199
| 101.920114
| 100.932955
| 100.135115
| 99.337274
| 98.201366
| 96.754435
| 103.515794
| 0
| 0.056029
| 16,788,300
| 0
|
MSFT
| 2018-08-15T00:00:00
| 100.651367
| 101.894779
| 99.866047
| 101.427329
| 29,982,800
| 101.199078
| 100.525539
| 100.000421
| 96.809652
| 94.760052
| 92.596496
| 87.100674
| 101.072857
| 101.009046
| 100.859746
| 100.001245
| 99.591533
| 97.243966
| 95.269823
| 93.499473
| 87.329684
| 101.33555
| 100.885207
| 100.643579
| 98.495653
| 96.979687
| 95.507228
| 91.093146
| 101.294044
| 101.481641
| 101.875572
| 101.69787
| 102.605811
| 101.643911
| 100.868251
| 98.953738
| 1.370138
| 1.546901
| 22.134801
| 23.590819
| 20.074718
| 101.038501
| 98.835932
| 93.066422
| 90.68272
| 43.98373
| 97.564686
| 102.612417
| 61.149877
| 64.021021
| 8.112199
| -38.850123
| 1,438,267,900
| -0.037424
| 74
| 51.432357
| 100.525539
| 1.507209
| 103.539956
| 97.511121
| 1.605787
| 100.103316
| 103.314889
| 96.891743
| 103.515794
| 96.754435
| 100.135115
| 101.622114
| 101.03228
| 100.029565
| 102.62483
| 103.214664
| 101.920114
| 100.932955
| 100.135115
| 99.337274
| 98.201366
| 96.754435
| 103.515794
| 1
| -0.011847
| 0
| 29,982,800
|
MSFT
| 2018-08-16T00:00:00
| 100.632645
| 101.773224
| 100.314782
| 101.249682
| 21,384,300
| 101.244175
| 100.6957
| 100.144374
| 96.913294
| 94.927244
| 92.733203
| 87.218635
| 100.984814
| 100.940609
| 100.824807
| 100.058645
| 99.671618
| 97.376855
| 95.41095
| 93.640724
| 87.462052
| 101.232562
| 100.895407
| 100.692211
| 98.645574
| 97.134229
| 95.66636
| 91.227792
| 100.921559
| 101.075237
| 101.54815
| 101.70345
| 102.682241
| 101.877595
| 101.069748
| 99.171793
| 1.25053
| 1.487627
| 21.128912
| 22.036572
| 18.752124
| 101.229928
| 99.594947
| 93.066422
| 90.68272
| 51.71255
| 97.564686
| 102.593809
| 61.00385
| 66.358942
| 6.517084
| -38.99615
| 1,416,883,600
| -0.040256
| 73
| 51.461953
| 100.6957
| 1.29228
| 103.280261
| 98.11114
| 1.44121
| 100.153728
| 103.036147
| 97.271309
| 103.515794
| 97.564686
| 100.54024
| 100.804065
| 99.71335
| 98.775333
| 101.742082
| 102.832796
| 102.111333
| 101.242471
| 100.54024
| 99.838009
| 98.838223
| 97.564686
| 103.515794
| 1
| -0.069822
| 0
| 21,384,300
|
MSFT
| 2018-08-17T00:00:00
| 100.576553
| 100.875721
| 99.744493
| 100.370874
| 18,061,500
| 101.23989
| 100.77598
| 100.23989
| 97.045802
| 95.112111
| 92.909316
| 87.339577
| 100.903162
| 100.874417
| 100.786614
| 100.105728
| 99.741229
| 97.502334
| 95.546887
| 93.778067
| 87.592544
| 101.111176
| 100.88406
| 100.725456
| 98.789232
| 97.282895
| 95.821674
| 91.360707
| 100.590063
| 100.709295
| 101.130661
| 101.649099
| 102.703955
| 102.079878
| 101.255488
| 99.385073
| 1.138094
| 1.41772
| 19.703336
| 20.887093
| 20.403643
| 101.169151
| 100.135115
| 94.081555
| 91.483658
| 65.121968
| 97.639175
| 102.593809
| 59.285476
| 60.479734
| -9.248902
| -40.714524
| 1,398,822,100
| 0.071398
| 72
| 51.486894
| 100.77598
| 1.227758
| 103.231495
| 98.320464
| 1.327766
| 100.193997
| 102.849529
| 97.538465
| 103.515794
| 97.564686
| 100.54024
| 100.906884
| 100.040543
| 99.448442
| 101.498985
| 102.365325
| 102.111333
| 101.242471
| 100.54024
| 99.838009
| 98.838223
| 97.564686
| 103.515794
| 1
| -0.119041
| 18,061,500
| 0
|
MSFT
| 2018-08-20T00:00:00
| 99.912796
| 100.875742
| 99.548185
| 100.511132
| 17,914,200
| 101.160851
| 100.743908
| 100.328226
| 97.151064
| 95.281204
| 93.079533
| 87.457199
| 100.705089
| 100.699577
| 100.652181
| 100.088188
| 99.754426
| 97.596862
| 95.661779
| 93.899547
| 87.715134
| 100.869886
| 100.801852
| 100.700295
| 98.901663
| 97.409229
| 95.960356
| 91.485814
| 100.175153
| 100.337913
| 100.66263
| 101.486223
| 102.664351
| 102.240517
| 101.418991
| 99.590043
| 0.984085
| 1.330993
| 18.378997
| 19.59529
| 20.056278
| 101.070997
| 100.135115
| 94.635694
| 92.037797
| 56.920753
| 97.639175
| 102.593809
| 45.888778
| 55.392701
| -19.796286
| -54.111222
| 1,380,907,900
| 0.002382
| 71
| 51.511272
| 100.743908
| 1.242149
| 103.228205
| 98.259611
| 1.332786
| 100.167216
| 102.832787
| 97.501645
| 103.515794
| 97.564686
| 100.54024
| 100.398922
| 99.922124
| 99.267694
| 101.053352
| 101.530151
| 102.111333
| 101.242471
| 100.54024
| 99.838009
| 98.838223
| 97.564686
| 103.515794
| 1
| -0.160528
| 0
| 17,914,200
|
MSFT
| 2018-08-21T00:00:00
| 99.080734
| 100.361543
| 98.959193
| 99.959536
| 22,881,900
| 100.928754
| 100.684669
| 100.344538
| 97.250489
| 95.425726
| 93.223997
| 87.566667
| 100.380218
| 100.405242
| 100.41042
| 99.996602
| 99.702604
| 97.655053
| 95.751752
| 94.002145
| 87.828224
| 100.491683
| 100.643455
| 100.604334
| 98.977336
| 97.509217
| 96.079192
| 91.601471
| 99.609821
| 99.779675
| 100.09292
| 101.174585
| 102.55392
| 102.34854
| 101.553073
| 99.782933
| 0.785832
| 1.221961
| 17.638893
| 18.30725
| 21.498712
| 100.776501
| 100.135115
| 94.957003
| 92.140241
| 50.575449
| 97.639175
| 102.593809
| 29.09517
| 44.756475
| -43.361693
| -70.90483
| 1,358,026,000
| -0.01088
| 70
| 51.541841
| 100.684669
| 1.29336
| 103.271389
| 98.097948
| 1.364435
| 100.063742
| 102.792612
| 97.334871
| 103.515794
| 97.564686
| 100.54024
| 100.112241
| 99.34874
| 98.784685
| 100.676297
| 101.439798
| 102.111333
| 101.242471
| 100.54024
| 99.838009
| 98.838223
| 97.564686
| 103.515794
| 1
| -0.195197
| 0
| 22,881,900
|
MSFT
| 2018-08-22T00:00:00
| 100.090416
| 100.352187
| 98.893745
| 98.959188
| 18,000,600
| 100.740813
| 100.528301
| 100.432157
| 97.365265
| 95.570605
| 93.404058
| 87.680769
| 100.322258
| 100.348001
| 100.361188
| 100.00513
| 99.732435
| 97.750557
| 95.865927
| 94.122705
| 87.950236
| 100.339258
| 100.586859
| 100.584786
| 99.088706
| 97.631972
| 96.215161
| 91.726085
| 99.376255
| 99.508288
| 99.730406
| 100.859314
| 102.418084
| 102.428538
| 101.671681
| 99.967691
| 0.702095
| 1.117988
| 17.005735
| 17.051892
| 20.332227
| 100.552847
| 100.135115
| 95.294598
| 92.456883
| 49.465519
| 98.893745
| 102.593809
| 32.341903
| 35.775284
| -32.331593
| -67.658097
| 1,376,026,600
| -0.041727
| 71
| 51.566371
| 100.528301
| 1.152351
| 102.833003
| 98.223599
| 1.252411
| 100.066282
| 102.571105
| 97.561459
| 103.376087
| 97.564686
| 100.470387
| 99.467157
| 98.57277
| 98.064806
| 99.975121
| 100.869507
| 102.004597
| 101.156132
| 100.470387
| 99.784641
| 98.808326
| 97.564686
| 103.376087
| 0
| -0.123863
| 18,000,600
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.