Datasets:

ainewtrend01
/

StockDataBase

Dataset card Data Studio Files Files and versions

Split (1)

train · 39.6k rows

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	2018-08-23T00:00:00	100.557854	101.137494	99.912777	100.174548	18,167,700	100.582853	100.45165	100.565294	97.497957	95.726786	93.577758	87.795694	100.369377	100.386156	100.391445	100.055378	99.795929	97.860647	95.989399	94.250133	88.075685	100.305993	100.589674	100.594455	99.213905	97.763215	96.35682	91.854215	99.581662	99.600533	99.636758	100.59664	102.275602	102.491332	101.782283	100.146014	0.665776	1.027545	15.911232	19.800339	19.145007	100.552847	100.135115	95.44361	92.674798	49.640773	98.893745	102.593809	44.975137	35.470737	5.13682	-55.024863	1,394,194,300	0.020093	72	51.591342	100.45165	1.092367	102.636385	98.266915	1.258068	100.113098	102.629235	97.596962	102.612417	97.564686	100.088551	99.778783	99.205378	98.32034	100.66382	101.237225	101.421152	100.684184	100.088551	99.492919	98.644901	97.564686	102.612417	0	-0.062254	18,167,700	0
MSFT	2018-08-24T00:00:00	101.34317	101.49275	100.55785	100.66069	17,234,000	100.565823	100.504602	100.660182	97.635738	95.879466	93.735016	87.915463	100.564135	100.560158	100.537864	100.17245	99.914948	97.997217	96.130288	94.39059	88.2077	100.444232	100.67458	100.654292	99.364698	97.911015	96.510591	91.989016	100.27101	100.103078	99.903576	100.458269	102.15521	102.551375	101.894979	100.320913	0.692381	0.960512	15.209107	20.633917	18.268099	100.552847	100.54024	95.776554	93.662373	53.452642	98.893745	102.593809	66.199538	47.838859	39.475249	-33.800462	1,411,428,300	0.070685	73	51.615385	100.504602	1.109356	102.723314	98.285891	1.267637	100.230248	102.765523	97.694974	102.593809	97.564686	100.079248	100.536042	99.934589	99.311325	101.159306	101.760759	101.406936	100.672684	100.079248	99.485811	98.640918	97.564686	102.593809	0	-0.009266	17,234,000	0
MSFT	2018-08-27T00:00:00	102.46505	102.502447	101.446012	102.156531	19,662,300	100.734558	100.721215	100.736615	97.819986	96.035111	93.90303	88.03951	100.944318	100.906502	100.834354	100.380868	100.111109	98.172426	96.296992	94.55048	88.349564	100.789546	100.86129	100.793128	99.554083	98.084319	96.683463	92.133788	101.368637	100.990151	100.521973	100.521485	102.087162	102.629116	102.021727	100.496645	0.794829	0.927376	15.365152	24.464835	17.215132	100.698096	100.54024	96.568178	94.453997	55.485999	98.893745	102.593809	96.520083	69.231586	87.880325	-3.479917	1,431,090,600	0.167926	74	51.643406	100.721215	1.042824	102.806864	98.635566	1.285913	100.443086	103.014913	97.87126	102.593809	97.639175	100.116492	101.131257	100.769764	100.196357	101.704664	102.066157	101.424515	100.701139	100.116492	99.531845	98.699467	97.639175	102.593809	0	0.036085	19,662,300	0
MSFT	2018-08-28T00:00:00	103.0821	103.306474	102.642696	102.782932	19,151,500	100.839268	100.935619	100.849279	98.002977	96.201581	94.097151	88.168801	101.371875	101.302066	101.180161	100.626435	100.339647	98.364962	96.475548	94.719423	88.496157	101.216372	101.086136	100.97355	99.76044	98.269766	96.865226	92.283466	102.526547	102.078546	101.381274	100.784841	102.082974	102.730493	102.166419	100.675312	0.91526	0.924953	16.062456	27.529679	16.472957	101.100109	100.54024	96.568178	94.453997	55.70967	98.893745	103.306474	94.9153	85.878307	121.21145	-5.0847	1,450,242,100	0.184329	75	51.671001	100.935619	1.06629	103.068199	98.803038	1.280158	100.694421	103.254736	98.134106	103.306474	97.639175	100.472825	102.137836	101.773226	101.081402	102.82966	103.194271	101.968991	101.141566	100.472825	99.804083	98.851977	97.639175	103.306474	0	0.074679	19,151,500	0
MSFT	2018-08-29T00:00:00	104.727501	104.736852	103.091426	103.259708	20,818,000	101.246882	101.22298	100.909668	98.218876	96.385908	94.302718	88.307329	102.043	101.924872	101.725906	100.999259	100.677174	98.614473	96.692704	94.917603	88.657663	101.923323	101.447268	101.271874	100.024147	98.494133	97.075728	92.448229	103.873494	103.378212	102.554548	101.295102	102.178987	102.878802	102.344767	100.862947	1.130442	0.96605	17.523315	32.458554	15.094722	101.815298	101.150769	97.236401	95.29694	61.544038	98.893745	104.736852	99.839965	97.091783	157.143643	-0.160035	1,471,060,100	0.197948	76	51.701922	101.22298	1.267115	103.757209	98.68875	1.353783	101.078524	103.786091	98.370957	104.736852	97.639175	101.188014	103.010423	102.714372	102.346645	103.378151	103.674201	103.0618	102.025539	101.188014	100.350488	99.158078	97.639175	104.736852	0	0.107304	20,818,000	0
MSFT	2018-08-30T00:00:00	104.662071	105.279109	104.185277	104.4003	22,798,700	101.649825	101.447	101.012516	98.414653	96.578142	94.488066	88.445254	102.566814	102.422545	102.177623	101.332242	100.983705	98.851634	96.902424	95.110562	88.81691	102.544267	101.7748	101.560521	100.276821	98.711927	97.280864	92.610962	104.927474	104.482622	103.718768	101.940778	102.355417	103.063056	102.550636	101.058378	1.280929	1.029026	19.144929	33.42065	14.246219	102.086427	101.421897	98.591461	96.381916	64.768922	98.893745	105.279109	90.33669	95.030652	157.785311	-9.66331	1,448,261,400	0.145769	75	51.735701	101.447	1.455395	104.357791	98.536209	1.344769	101.419814	104.109353	98.730276	105.279109	98.893745	102.086427	104.18526	103.633667	102.539833	105.279093	105.830686	103.772163	102.8399	102.086427	101.332954	100.260213	98.893745	105.279109	1	0.034662	22,798,700	0
MSFT	2018-08-31T00:00:00	105.017319	105.438021	104.260045	104.418983	23,222,700	102.093901	101.666896	101.201843	98.631133	96.772008	94.686424	88.584404	103.056915	102.894322	102.6145	101.667249	101.293983	99.093426	97.115974	95.306736	88.978108	103.156538	102.11483	101.868583	100.535749	98.93401	97.489364	92.775859	105.614623	105.291421	104.721856	102.671268	102.599256	103.278704	102.782788	101.262058	1.412574	1.105736	20.728061	32.200856	13.374311	102.165883	101.501354	98.591461	96.381916	70.622732	98.893745	105.438021	93.571449	94.582701	147.373771	-6.428551	1,471,484,100	0.113865	76	51.770296	101.666896	1.643816	104.954528	98.379263	1.330457	101.762434	104.423347	99.10152	105.438021	98.893745	102.165883	104.708819	104.138529	103.614988	105.232361	105.802651	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	0	0.07238	23,222,700	0
MSFT	2018-09-04T00:00:00	104.437706	104.671431	103.044707	103.633691	22,634,600	102.546392	101.853622	101.45404	98.849618	96.970191	94.863037	88.723656	103.333073	103.174937	102.894993	101.919108	101.535808	99.303005	97.308651	95.487547	89.131935	103.582685	102.378717	102.117495	100.763458	99.135739	97.682459	92.933603	105.679065	105.558579	105.32623	103.364118	102.870605	103.501915	103.029447	101.470386	1.45338	1.175265	20.88763	29.000048	18.169063	102.165883	101.501354	98.591461	96.381916	62.512396	98.893745	105.438021	84.71466	89.540933	99.564287	-15.28534	1,448,849,500	0.137579	75	51.803605	101.853622	1.737994	105.329609	98.377634	1.357604	102.017221	104.73243	99.302013	105.438021	98.893745	102.165883	104.905128	104.372235	103.727152	105.550211	106.083104	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	1	0.004266	22,634,600	0
MSFT	2018-09-05T00:00:00	101.427315	104.166572	101.062704	103.783267	32,872,400	102.78105	101.854902	101.559371	99.04552	97.126	95.014182	88.84684	102.951922	102.857188	102.669196	101.8744	101.527462	99.386312	97.417037	95.605166	89.254277	103.379216	102.338116	102.115439	100.864544	99.253032	97.812445	93.060008	104.456115	104.725226	105.037148	103.750526	103.062207	103.67158	103.25284	101.6708	1.228642	1.18594	19.404938	24.510861	24.447243	102.675399	101.538598	98.591461	96.381916	53.455388	98.893745	105.438021	38.714289	72.333466	17.720052	-61.285711	1,415,977,100	0.04938	74	51.849142	101.854902	1.737653	105.330208	98.379596	1.443751	101.96104	104.848541	99.073538	105.438021	98.893745	102.165883	104.051281	103.431131	102.424557	105.057856	105.678006	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	1	-0.053992	0	32,872,400
MSFT	2018-09-06T00:00:00	101.661026	101.894751	100.511103	101.202927	23,477,600	102.938111	101.839462	101.666601	99.233245	97.269528	95.157556	88.974885	102.693742	102.639704	102.514093	101.855002	101.537736	99.475516	97.528721	95.725084	89.377728	103.175575	102.319652	102.123259	100.967113	99.372375	97.944065	93.187512	102.871249	103.418376	104.251571	103.893569	103.181274	103.793407	103.452488	101.864136	1.057208	1.160194	18.386637	22.942837	25.433603	102.974562	101.538598	98.591461	96.381916	54.493468	98.893745	105.438021	42.28552	55.238156	-22.854171	-57.71448	1,439,454,700	0.068155	75	51.881766	101.839462	1.73795	105.315362	98.363562	1.438408	101.932467	104.809284	99.05565	105.438021	98.893745	102.165883	102.218864	100.271155	99.114996	103.375023	105.322732	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	0	-0.003533	23,477,600	0
MSFT	2018-09-07T00:00:00	101.165527	101.642328	100.249329	101.184229	22,498,600	102.998878	101.790866	101.705956	99.439744	97.407691	95.278357	89.099853	102.388099	102.371672	102.306622	101.792323	101.509105	99.541791	97.624427	95.832816	89.495019	102.853287	102.255468	102.084715	101.042889	99.474901	98.063035	93.308812	101.400368	102.062266	103.211446	103.813138	103.217582	103.860666	103.621189	102.048303	0.871318	1.102419	17.618823	21.436092	24.981083	102.843675	101.538598	98.794024	96.465729	52.47833	98.893745	105.438021	34.714039	38.571283	-38.955564	-65.285961	1,416,956,100	0.107648	74	51.912679	101.790866	1.742761	105.276387	98.305344	1.458442	101.859425	104.776309	98.942542	105.438021	98.893745	102.165883	101.355627	100.816502	99.971979	102.20015	102.739275	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	1	-0.060373	0	22,498,600
MSFT	2018-09-10T00:00:00	102.259384	102.50246	101.305789	101.754537	20,727,900	103.0905	101.828161	101.771555	99.647817	97.546034	95.406666	89.224798	102.362356	102.351256	102.299354	101.834783	101.566819	99.648363	97.746399	95.960075	89.622028	102.718834	102.300089	102.127286	101.153463	99.602577	98.201273	93.439752	100.88832	101.338455	102.419475	103.64938	103.213965	103.898552	103.769477	102.227735	0.803008	1.042536	16.467951	24.129163	23.412886	102.843675	102.165883	98.794024	96.610089	59.529233	98.893745	105.438021	51.42875	42.809436	13.728507	-48.57125	1,437,684,000	0.138122	75	51.941757	101.828161	1.744492	105.317146	98.339176	1.459111	101.897517	104.81574	98.979294	105.438021	98.893745	102.165883	101.019062	100.395795	99.626063	101.788794	102.412061	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	0	-0.008669	20,727,900	0
MSFT	2018-09-11T00:00:00	103.998299	104.325512	101.801285	101.810636	24,301,800	103.243825	101.989191	101.903359	99.891041	97.711909	95.555424	89.361253	102.689545	102.650718	102.56073	102.031466	101.753856	99.818949	97.910923	96.119247	89.765075	102.883888	102.506768	102.298574	101.32407	99.772373	98.371404	93.586752	101.642305	101.597124	102.207746	103.580048	103.232572	103.940808	103.914566	102.408861	0.879054	1.00984	16.541888	29.572984	20.762697	102.843675	102.165883	98.794024	96.610089	68.599761	98.893745	105.438021	78.000283	54.714357	81.46741	-21.999717	1,461,985,800	0.21423	76	51.976983	101.989191	1.790461	105.570112	98.40827	1.539246	102.097591	105.176082	99.0191	105.438021	98.893745	102.165883	102.022544	101.542629	100.825873	102.7393	103.219216	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	0	0.035582	24,301,800	0
MSFT	2018-09-12T00:00:00	104.437706	104.568591	103.315829	104.175935	18,891,100	103.379385	102.109327	102.024799	100.116977	97.883021	95.718869	89.499213	103.039177	102.975625	102.849496	102.250215	101.960306	100.000077	98.08268	96.283969	89.911072	103.100958	102.73996	102.493524	101.502371	99.949368	98.547291	93.736767	103.009796	102.582648	102.493044	103.634975	103.288762	103.996474	104.058838	102.592134	0.963669	1.000606	16.744834	28.992837	19.578237	102.843675	102.165883	98.966313	96.610089	67.184113	99.912777	105.438021	81.895551	70.441528	111.006591	-18.104449	1,480,876,900	0.217533	77	52.004563	102.109327	1.872427	105.854182	98.364472	1.524554	102.320459	105.369568	99.271351	105.438021	98.893745	102.165883	103.375032	102.424551	100.850804	104.948779	105.89926	103.893572	102.938107	102.165883	101.393658	100.29422	98.893745	105.438021	0	0.073237	18,891,100	0
MSFT	2018-09-13T00:00:00	105.559578	106.326196	104.821006	104.821006	26,055,600	103.462593	102.354737	102.16839	100.383231	98.073438	95.890287	89.639967	103.543257	103.445435	103.266431	102.551066	102.237173	100.218096	98.279441	96.467645	90.066778	103.497356	103.068556	102.76543	101.715806	100.151383	98.742157	93.896571	104.60197	103.95619	103.249915	103.846099	103.41743	104.086077	104.212533	102.780792	1.108475	1.02218	17.801142	34.424086	17.918747	103.287763	102.60997	98.931386	96.838245	68.798402	100.249329	106.326196	87.384652	82.426829	157.064184	-12.615348	1,506,932,500	0.234106	78	52.043369	102.354737	1.989284	106.333305	98.37617	1.571967	102.628947	105.77288	99.485013	106.326196	98.893745	102.60997	104.107375	103.646159	102.854612	104.898922	105.360138	104.572137	103.487	102.60997	101.732941	100.484289	98.893745	106.326196	0	0.105067	26,055,600	0
MSFT	2018-09-14T00:00:00	105.989647	106.326212	105.120189	105.980296	19,122,300	103.595351	102.622588	102.322477	100.644862	98.257917	96.086685	89.77821	104.032535	103.908019	103.685388	102.863665	102.525825	100.444432	98.482341	96.656199	90.225215	103.956821	103.414737	103.059373	101.935666	100.359704	98.942144	94.059255	105.892483	105.287305	104.276663	104.182802	103.625835	104.216424	104.3786	102.975105	1.243603	1.066464	18.782006	32.527966	16.931723	103.28777	102.609978	98.959333	97.033837	67.942363	100.249329	106.326212	94.461557	87.91392	141.513237	-5.538443	1,526,054,800	0.283213	79	52.072042	102.622588	2.102628	106.827844	98.417331	1.591332	102.949013	106.131678	99.766348	106.326212	98.893745	102.609978	105.568927	104.811657	104.063737	106.316847	107.074116	104.572149	103.487009	102.609978	101.732947	100.484293	98.893745	106.326212	0	0.131756	19,122,300	0
MSFT	2018-09-17T00:00:00	104.839706	106.298148	104.577936	106.288805	20,736,500	103.577589	102.835745	102.455526	100.857417	98.428429	96.279094	89.917811	104.193969	104.077416	103.862975	103.043305	102.703815	100.616795	98.64964	96.818249	90.370632	104.183067	103.625892	103.253006	102.100169	100.532909	99.115471	94.20912	106.294074	105.959253	105.075864	104.48267	103.860762	104.363504	104.542855	103.169057	1.243566	1.101885	19.212082	29.990418	18.069966	103.28777	102.609978	98.975634	97.033837	59.149904	100.249329	106.326212	75.538358	85.794856	99.734824	-24.461642	1,505,318,300	0.228266	78	52.102438	102.835745	2.100382	107.036509	98.634981	1.631399	103.129079	106.391878	99.866281	106.326212	98.893745	102.609978	105.812016	105.29782	104.605994	106.503843	107.018038	104.572149	103.487009	102.609978	101.732947	100.484293	98.893745	106.326212	1	0.053917	0	20,736,500
MSFT	2018-09-18T00:00:00	105.84005	106.298149	104.44705	104.886455	22,170,900	103.717824	103.132108	102.658021	101.077126	98.588065	96.463425	90.058583	104.523185	104.397895	104.167141	103.297554	102.945064	100.821629	98.838861	96.996898	90.524557	104.594423	103.912016	103.513354	102.295567	100.727952	99.304797	94.367551	106.344487	106.258505	105.742686	104.807383	104.136784	104.539339	104.716419	103.365814	1.309166	1.143341	19.494429	27.503943	17.158026	103.28777	102.609978	99.143268	97.047808	60.321904	100.249329	106.326212	91.999815	87.333243	95.03994	-8.000185	1,527,489,200	0.270293	79	52.135514	103.132108	2.084354	107.300815	98.9634	1.703519	103.387267	106.794305	99.980229	106.326212	98.893745	102.609978	105.238597	104.179045	103.518384	105.899258	106.95881	104.572149	103.487009	102.609978	101.732947	100.484293	98.893745	106.326212	0	0.087094	22,170,900	0
MSFT	2018-09-19T00:00:00	104.428352	105.942893	103.811322	105.690473	21,728,400	104.017928	103.399489	102.753755	101.263573	98.717951	96.619172	90.191881	104.504219	104.403433	104.207327	103.400354	103.059163	100.963069	98.985953	97.144056	90.662903	104.72361	104.035468	103.649533	102.426987	100.881643	99.462518	94.510533	105.791404	105.955302	105.933791	105.033253	104.390733	104.710406	104.88288	103.558945	1.233028	1.161278	19.191397	24.93976	18.338908	103.28777	102.609978	99.476212	97.047808	48.860473	100.249329	106.326212	68.769195	78.769123	54.520084	-31.230805	1,505,760,800	0.293501	78	52.167039	103.399489	1.86918	107.137849	99.661129	1.737577	103.486418	106.961573	100.011263	106.326212	98.893745	102.609978	105.528416	104.758684	103.677318	106.609782	107.379515	104.572149	103.487009	102.609978	101.732947	100.484293	98.893745	106.326212	1	0.015025	0	21,728,400
MSFT	2018-09-20T00:00:00	106.176598	106.391628	104.643362	104.970576	23,714,500	104.469485	103.703798	102.974764	101.487593	98.86469	96.81373	90.348596	104.838695	104.725826	104.510292	103.65274	103.298966	101.167521	99.175181	97.322918	90.817268	105.116096	104.299954	103.912829	102.619655	101.077924	99.651774	94.669585	105.636999	105.825269	106.118496	105.31628	104.664914	104.900177	105.058176	103.755516	1.298785	1.18878	19.191879	24.763412	16.786584	103.848708	102.642686	99.476212	97.047808	55.1136	100.249329	106.391628	96.499191	85.756067	78.067538	-3.500809	1,529,475,300	0.304104	79	52.202552	103.703798	1.796094	107.295987	100.111609	1.799681	103.742626	107.341987	100.143264	106.391628	99.912777	103.152203	104.727523	103.512152	102.595951	105.643723	106.859094	104.862619	103.916707	103.152203	102.387698	101.299251	99.912777	106.391628	0	0.053331	23,714,500	0
MSFT	2018-09-21T00:00:00	106.821701	107.784647	106.120526	106.578625	71,229,700	105.035102	104.01699	103.222326	101.68335	99.016305	97.001015	90.506182	105.235296	105.106895	104.865893	103.940827	103.569946	101.389254	99.376405	97.511013	90.976516	105.543772	104.596897	104.208747	102.828836	101.287319	99.849952	94.833497	105.987101	106.001935	106.374427	105.695119	104.965726	105.109106	105.244463	103.957526	1.386965	1.228417	19.969752	28.991316	15.582557	104.792966	103.339196	99.937216	97.047808	55.975305	100.249329	107.784647	87.220896	84.163094	100.823082	-12.779104	1,600,705,000	0.246682	80	52.310212	104.01699	1.764499	107.545989	100.487991	1.834405	104.035871	107.704681	100.36706	107.784647	100.249329	104.016988	105.737196	105.082764	103.98893	106.83103	107.485461	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	0	0.085817	71,229,700	0
MSFT	2018-09-24T00:00:00	107.204994	107.420024	104.914492	105.671759	27,334,500	105.529663	104.310081	103.487464	101.863677	99.193022	97.20595	90.660193	105.629236	105.488367	105.225755	104.23757	103.849565	101.617322	99.58242	97.702973	91.137994	105.938297	104.900517	104.515106	103.045371	101.50281	100.052011	94.999654	106.681141	106.522247	106.736408	106.1517	105.290441	105.335775	105.440298	104.165896	1.470822	1.276898	19.655341	25.970939	18.973924	105.550238	103.339196	100.412438	97.047808	59.284742	100.249329	107.784647	92.307518	92.009202	75.443701	-7.692482	1,628,039,500	0.26344	81	52.351703	104.310081	1.783723	107.877528	100.742635	1.872471	104.337692	108.082634	100.59275	107.784647	100.249329	104.016988	106.908958	106.033269	105.244837	107.69739	108.573079	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	0	0.113162	27,334,500	0
MSFT	2018-09-25T00:00:00	106.999336	107.607023	106.344909	107.326557	22,668,000	105.829767	104.536796	103.770926	102.049576	99.357685	97.403635	90.814515	105.903256	105.763089	105.498614	104.488639	104.091855	101.828381	99.777602	97.887059	91.295818	106.205511	105.156636	104.78525	103.246769	101.70824	100.245939	95.162233	107.267778	106.991324	107.026807	106.602008	105.622387	105.56869	105.638961	104.378846	1.503354	1.322189	19.473694	25.374239	17.958944	105.797985	103.339196	100.652133	97.047808	73.02943	100.249329	107.784647	89.578264	89.702226	80.643755	-10.421736	1,605,371,500	0.227438	80	52.385935	104.536796	1.824564	108.185925	100.887667	1.72155	104.591182	108.034283	101.148081	107.784647	100.249329	104.016988	106.51317	105.606316	104.007638	108.111848	109.018703	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	1	0.035977	0	22,668,000
MSFT	2018-09-26T00:00:00	106.559914	107.5696	106.335532	107.018013	19,352,000	106.041988	104.710686	104.070093	102.207316	99.52369	97.586818	90.958932	106.034587	105.907966	105.66189	104.676937	104.281706	102.013932	99.956084	98.058799	91.4477	106.338265	105.349314	104.999788	103.423645	101.897772	100.427252	95.318903	107.374739	107.225106	107.169497	106.969196	105.94093	105.7962	105.833144	104.592925	1.476657	1.353083	19.296767	24.021172	17.041809	105.797985	103.339196	100.603056	97.047808	69.908801	100.249329	107.784647	83.746757	88.54418	69.519289	-16.253243	1,586,019,500	0.190775	79	52.41489	104.710686	1.844248	108.399183	101.02219	1.710866	104.77868	108.200413	101.356948	107.784647	100.249329	104.016988	106.983756	106.360489	105.721642	107.622603	108.24587	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	1	-0.030196	0	19,352,000
MSFT	2018-09-27T00:00:00	106.961937	107.429387	106.765602	107.307845	19,091,300	106.182224	104.822408	104.344954	102.388555	99.691828	97.764192	91.100422	106.220057	106.099597	105.861898	104.884664	104.487877	102.207971	100.140449	98.235099	91.60207	106.505528	105.563719	105.222237	103.610101	102.093515	100.612898	95.478137	107.280593	107.274989	107.259961	107.247239	106.246581	106.024046	106.025692	104.808279	1.470982	1.376662	19.132479	23.087064	16.379107	105.797985	103.339196	100.455808	97.047808	73.736619	101.305789	107.784647	87.301617	86.875546	73.509904	-12.698383	1,605,110,800	0.135191	80	52.443637	104.822408	1.911764	108.645936	100.99888	1.672136	104.986609	108.330881	101.642338	107.784647	100.249329	104.016988	106.821682	106.073764	105.587614	107.307832	108.05575	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	0	0.013376	0	19,091,300
MSFT	2018-09-28T00:00:00	106.924545	107.111522	106.279462	106.756263	21,647,800	106.275713	104.935532	104.599621	102.582458	99.865178	97.944995	91.240109	106.360955	106.249588	106.025382	105.070108	104.675313	102.392935	100.318978	98.407167	91.754533	106.640496	105.763923	105.420667	103.787983	102.28385	100.794291	95.635591	107.114116	107.207123	107.324806	107.435141	106.531861	106.2467	106.215073	105.023102	1.44679	1.390688	18.511886	22.197474	17.999256	105.797985	103.848712	100.343981	97.047808	70.913663	101.801285	107.784647	85.625109	85.557828	63.444912	-14.374891	1,583,463,000	0.164978	79	52.476175	104.935532	1.967891	108.871315	100.999749	1.636074	105.171175	108.443322	101.899028	107.784647	100.249329	104.016988	107.052309	106.67523	106.388523	107.339015	107.716094	106.006312	104.906156	104.016988	103.127821	101.861887	100.249329	107.784647	1	-0.049436	21,647,800	0
MSFT	2018-10-01T00:00:00	108.083786	108.149229	107.261077	107.279771	18,883,100	106.600121	105.088855	104.869246	102.764714	100.046908	98.126911	91.386654	106.705521	106.583078	106.342059	105.344079	104.937503	102.616105	100.523315	98.598783	91.917013	106.969236	106.063756	105.68868	104.003721	102.500129	100.995059	95.80319	107.368126	107.38103	107.534229	107.639827	106.819311	106.482767	106.41272	105.240639	1.503824	1.413315	18.665253	25.797056	16.963202	105.980275	104.199279	100.343981	97.047808	69.319086	103.315829	108.149229	98.646032	90.524253	94.38921	-1.353968	1,602,346,100	0.185375	80	52.505128	105.088855	2.090253	109.269361	100.90835	1.543249	105.448566	108.535064	102.362068	108.149229	100.249329	104.199279	106.771843	106.432164	105.939783	107.264225	107.603904	106.284852	105.131467	104.199279	103.267091	101.939908	100.249329	108.149229	0	-0.002893	18,883,100	0
MSFT	2018-10-02T00:00:00	107.65377	108.298847	106.989992	107.794007	20,787,200	106.781493	105.249659	105.076795	102.906705	100.238922	98.295532	91.534095	106.895171	106.77775	106.543861	105.554051	105.146447	102.813661	100.710958	98.77809	92.073597	107.160809	106.308034	105.902874	104.195449	102.70031	101.18371	95.965052	107.670792	107.593819	107.706778	107.829094	107.08851	106.717136	106.61074	105.458035	1.497067	1.430066	18.539707	24.19421	17.196099	106.471104	104.274088	100.546543	97.047808	65.221357	103.811322	108.298847	85.625119	89.96542	81.885687	-14.374881	1,581,558,900	0.154225	79	52.536721	105.249659	2.160064	109.569786	100.929531	1.547256	105.658586	108.753097	102.564075	108.298847	100.249329	104.274088	107.831364	107.513499	106.943212	108.401651	108.719516	106.399161	105.223931	104.274088	103.324245	101.971926	100.249329	108.298847	1	-0.063084	0	20,787,200
MSFT	2018-10-03T00:00:00	107.672462	108.616714	107.448088	107.906188	16,648,000	107.105904	105.561916	105.260409	103.054844	100.422121	98.466288	91.671662	107.050629	106.940425	106.717492	105.746634	105.340756	103.004202	100.894156	98.954216	92.22881	107.322803	106.538777	106.102541	104.382341	102.895929	101.369392	96.125633	107.896832	107.789329	107.831886	108.009278	107.338618	106.947902	106.808036	105.67454	1.476204	1.439293	18.647346	24.363667	16.226663	106.765603	104.433022	100.619168	97.047808	61.166125	103.811322	108.616714	80.350171	88.207107	77.252928	-19.649829	1,598,206,900	0.190387	80	52.562005	105.561916	2.025641	109.613198	101.510634	1.495837	105.850384	108.842057	102.85871	108.616714	100.249329	104.433022	107.647536	106.996226	106.338682	108.305081	108.956391	106.642011	105.420373	104.433022	103.44567	102.03995	100.249329	108.616714	0	-0.014233	0	16,648,000
MSFT	2018-10-04T00:00:00	105.447411	107.289165	104.362923	107.148929	34,821,700	107.032986	105.751235	105.289206	103.099437	100.575652	98.611733	91.800272	106.729986	106.668968	106.522095	105.719432	105.34896	103.100014	101.013978	99.082794	92.360338	107.021259	106.527872	106.116926	104.476167	103.028174	101.507632	96.262705	107.284792	107.341234	107.492619	107.989734	107.506822	107.134481	106.977882	105.88082	1.265539	1.404542	18.310897	20.789251	27.522484	106.489818	104.433022	100.820175	97.047808	47.591371	103.811322	108.616714	34.046936	66.674075	1.134689	-65.953064	1,563,385,200	0.136129	79	52.612683	105.751235	1.807012	109.365258	102.137212	1.646088	105.812005	109.104181	102.519829	108.616714	100.249329	104.433022	107.912422	107.208129	106.743796	108.376755	109.081047	106.642011	105.420373	104.433022	103.44567	102.03995	100.249329	108.616714	1	-0.072393	0	34,821,700
MSFT	2018-10-05T00:00:00	104.83036	105.802658	103.437361	105.297811	29,068,900	106.833852	105.934477	105.295937	103.154226	100.708415	98.757591	91.928335	106.35006	106.334675	106.261828	105.638607	105.309068	103.167871	101.114409	99.196607	92.484418	106.620782	106.440169	106.08163	104.544047	103.14014	101.630773	96.392357	106.116135	106.440965	106.813038	107.765605	107.589196	107.270812	107.116257	106.074769	1.036842	1.331002	18.513605	18.67994	28.700292	106.027037	104.433022	101.483034	97.658337	49.956422	103.437361	108.616714	26.89524	47.097449	-36.263262	-73.10476	1,534,316,300	0.130476	78	52.654421	105.934477	1.472346	108.879169	102.989784	1.692165	105.718515	109.102846	102.334185	108.616714	101.305789	104.961251	105.699833	104.1105	102.77359	107.036743	108.626076	106.891336	105.823941	104.961251	104.098562	102.870327	101.305789	108.616714	1	-0.121758	0	29,068,900
MSFT	2018-10-08T00:00:00	103.63369	104.736872	102.221989	104.390964	29,640,600	106.476721	106.003192	105.240592	103.221218	100.834286	98.889154	92.051845	105.806786	105.843587	105.857499	105.456342	105.180193	103.186138	101.180706	99.28447	92.595356	106.038934	106.221047	105.953765	104.562849	103.217121	101.727329	96.508829	104.611672	105.140576	105.797417	107.284534	107.565677	107.342373	107.21392	106.251819	0.750387	1.214879	19.298536	16.671144	30.624653	105.419351	104.433022	101.754162	97.929465	39.897209	102.221989	108.616714	22.076028	27.672735	-71.349009	-77.923972	1,504,675,700	0.111114	77	52.695936	106.003192	1.315518	108.634227	103.372157	1.746256	105.51996	109.012473	102.027448	108.616714	101.801285	105.208999	104.690126	103.577595	102.32483	105.942892	107.055423	107.008272	106.01322	105.208999	104.404778	103.259786	101.801285	108.616714	1	-0.163357	0	29,640,600
MSFT	2018-10-09T00:00:00	104.95192	105.718538	103.586966	103.904829	26,198,600	106.27198	106.050873	105.261161	103.3576	100.986799	99.042933	92.182038	105.635813	105.681466	105.718179	105.410485	105.162633	103.255385	101.279949	99.396697	92.718307	105.761697	106.120926	105.931559	104.63072	103.32548	101.847384	96.637188	103.809703	104.293153	105.006628	106.745148	107.495862	107.379965	107.289714	106.418018	0.622563	1.096416	19.246883	19.211484	27.976913	105.419351	104.433022	101.833618	98.008921	52.418081	102.221989	108.616714	42.690357	30.553875	-37.172391	-57.309643	1,530,874,300	0.089815	78	52.733523	106.050873	1.254911	108.560696	103.54105	1.746256	105.465861	108.958374	101.973349	108.616714	102.221989	105.419351	103.53085	102.324828	101.015966	104.839712	106.045734	107.107559	106.173929	105.419351	104.664774	103.59046	102.221989	108.616714	0	-0.098107	26,198,600	0
MSFT	2018-10-10T00:00:00	99.248993	104.241356	98.903077	103.99828	61,376,300	105.540887	105.791438	105.174028	103.3667	101.088356	99.138007	92.283671	104.358449	104.511925	104.72292	104.850349	104.707738	103.098271	101.226502	99.393772	92.783289	104.484791	105.473128	105.469085	104.469598	103.279748	101.851464	96.707505	102.03775	102.557701	103.424049	105.768289	107.228695	107.288312	107.284968	106.550758	0.060386	0.88921	20.95793	15.196348	38.313377	103.759896	103.759896	101.833618	98.008921	26.56548	98.903077	108.616714	3.561134	22.77584	-141.489189	-96.438866	1,469,498,000	-0.040883	77	52.811774	105.791438	1.949877	109.691191	101.891684	2.038083	104.873779	108.949944	100.797614	108.616714	98.903077	103.759896	104.752474	103.786411	102.620903	105.917983	106.884046	106.324296	104.906105	103.759896	102.613686	100.981796	98.903077	108.616714	1	-0.141828	0	61,376,300
MSFT	2018-10-11T00:00:00	99.015259	101.838654	97.416574	98.49171	63,904,300	104.74622	105.464222	105.068197	103.367399	101.178229	99.219195	92.384643	103.289811	103.512531	103.844818	104.319887	104.269855	102.938153	101.168312	99.386277	92.845299	103.298313	104.827777	104.995333	104.298953	103.225193	101.849034	96.774486	100.012053	100.641268	101.549441	104.527704	106.799638	107.08364	107.206472	106.651429	-0.399399	0.631488	22.926838	13.049199	37.649594	103.016644	103.016644	102.106999	98.008921	22.836575	97.416574	108.616714	14.273797	20.175096	-162.019658	-85.726203	1,405,593,700	-0.06743	76	52.892559	105.464222	2.470455	110.405132	100.523311	2.23508	104.315824	108.785983	99.845665	108.616714	97.416574	103.016644	100.797809	97.354262	95.45953	102.69254	106.136087	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	1	-0.1785	63,904,300	0
MSFT	2018-10-12T00:00:00	102.437019	103.998301	100.146517	101.913477	47,742,100	104.297467	105.28659	105.119057	103.412506	101.332848	99.335532	92.501293	103.119253	103.316984	103.628234	104.148717	104.128867	102.918501	101.201699	99.446688	92.940739	102.878458	104.539472	104.792935	104.262468	103.258319	101.912753	96.87451	99.330297	99.796208	100.409096	103.430403	106.347025	106.848535	107.100549	106.736163	-0.482117	0.408767	23.398898	17.482796	32.138896	103.016644	103.016644	102.25658	98.008921	36.305115	97.416574	108.616714	44.824848	20.886593	-83.861663	-55.175152	1,453,335,800	-0.063359	77	52.957193	105.28659	2.556896	110.400383	100.172798	2.412045	104.136891	108.96098	99.312801	108.616714	97.416574	103.016644	99.423495	97.008337	95.001415	101.430417	103.845575	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	0	-0.108962	47,742,100	0
MSFT	2018-10-15T00:00:00	100.595261	102.352878	99.987574	101.819985	32,068,100	103.548615	105.074368	105.052492	103.412023	101.449375	99.422648	92.608688	102.614454	102.822125	103.161622	103.825675	103.857051	102.827393	101.18574	99.469432	93.016903	102.20533	104.092679	104.444951	104.151988	103.238908	101.937698	96.955047	99.321052	99.560291	99.774378	102.375106	105.837301	106.561994	106.952998	106.799224	-0.688351	0.189344	23.887725	16.225594	30.294387	103.016644	103.016644	102.191137	98.008921	33.186079	97.416574	108.616714	28.380779	29.159808	-107.073062	-71.619221	1,421,267,700	-0.064068	76	52.9989	105.074368	2.763719	110.601807	99.546929	2.496854	103.799592	108.7933	98.805885	108.616714	97.416574	103.016644	102.193946	100.38959	98.342161	104.241375	106.04573	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	1	-0.148962	0	32,068,100
MSFT	2018-10-16T00:00:00	103.773911	104.157223	101.857362	102.408957	31,610,200	103.160629	104.971061	105.043516	103.473438	101.608533	99.544811	92.732807	102.846345	102.995177	103.255821	103.82097	103.850656	102.864512	101.25385	99.554669	93.123938	102.246293	103.968826	104.346598	104.166179	103.30008	102.023862	97.066144	100.798957	100.406317	100.049177	101.664847	105.382702	106.296609	106.806688	106.855299	-0.588518	0.033771	23.325434	19.710542	27.22807	102.352869	103.016644	102.504779	98.008921	43.605155	97.416574	108.616714	56.761227	43.322285	-45.848913	-43.238773	1,452,877,900	-0.04768	77	53.042681	104.971061	2.772195	110.515451	99.426671	2.663132	103.797147	109.123411	98.470882	108.616714	97.416574	103.016644	100.978571	99.604264	98.613267	101.969567	103.343874	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	0	-0.082418	31,610,200	0
MSFT	2018-10-17T00:00:00	103.502808	104.531196	102.418327	104.409662	26,548,200	102.743663	104.924784	105.00612	103.51546	101.746691	99.663796	92.853679	102.977638	103.087473	103.293819	103.792046	103.823898	102.889543	101.313033	99.63285	93.22721	102.308507	103.828992	104.228082	104.167331	103.34993	102.102238	97.173308	102.40841	101.72402	100.724642	101.276183	104.978992	106.050737	106.662887	106.904215	-0.525222	-0.078027	22.606071	19.588426	25.574473	101.609616	103.016644	102.504779	98.008921	42.012088	97.416574	108.616714	54.340695	46.494234	-38.411891	-45.659305	1,426,329,700	-0.03203	76	53.079196	104.924784	2.789403	110.50359	99.345978	2.751946	103.769114	109.273006	98.265222	108.616714	97.416574	103.016644	103.262832	102.368441	100.962971	104.668302	105.562693	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	1	-0.12511	0	26,548,200
MSFT	2018-10-18T00:00:00	101.436676	103.334522	100.810295	102.932515	32,506,200	102.34259	104.687788	104.841204	103.504797	101.869222	99.76538	92.962373	102.669446	102.787328	103.008104	103.577921	103.640266	102.832568	101.316287	99.668569	93.308897	102.070873	103.496792	103.953509	104.08581	103.341771	102.137344	97.258711	102.979846	102.506064	101.234543	100.973483	104.567514	105.79091	106.504202	106.938882	-0.634465	-0.189315	22.553197	18.08142	28.20159	101.567556	103.016644	102.504779	98.353498	38.412935	97.416574	108.616714	35.893323	48.998415	-74.815608	-64.106677	1,393,823,500	-0.084046	75	53.122005	104.687788	2.877418	110.442623	98.932952	2.884836	103.546977	109.316648	97.777306	108.616714	97.416574	103.016644	103.48411	102.437024	101.371241	104.549894	105.59698	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	1	-0.160986	0	32,506,200
MSFT	2018-10-19T00:00:00	101.586235	103.643012	101.165526	101.838655	32,785,500	102.018177	104.426014	104.665068	103.493772	101.98493	99.859705	93.068309	102.452803	102.568948	102.789355	103.396859	103.482264	102.783692	101.323391	99.706543	93.391258	101.933354	103.201406	103.703127	104.010572	103.334324	102.173401	97.344521	102.739296	102.57074	101.60247	100.735975	104.171483	105.526308	106.337246	106.961598	-0.700893	-0.29163	22.329157	17.682642	26.203936	101.567556	103.016644	102.948866	98.797586	35.670117	97.416574	108.616714	37.228654	42.487558	-62.407626	-62.771346	1,426,609,000	-0.106297	76	53.165239	104.426014	2.91102	110.248054	98.603975	2.974321	103.36024	109.308883	97.411597	108.616714	97.416574	103.016644	101.860498	100.386473	99.33627	102.910701	104.384725	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	0	-0.090856	0	32,785,500
MSFT	2018-10-22T00:00:00	102.493095	103.343858	101.193585	102.203279	26,545,600	101.904118	104.190419	104.571203	103.513365	102.095345	99.964123	93.173795	102.460862	102.555156	102.743777	103.314699	103.406174	102.772296	101.354172	99.761722	93.481824	102.019703	103.017318	103.536052	103.97133	103.347697	102.225547	97.4383	102.35702	102.500609	101.976598	100.653398	103.81147	105.281903	106.175804	106.977952	-0.672608	-0.367826	22.121119	16.5846	24.576747	100.973885	103.016644	102.948874	99.235323	38.852956	97.416574	108.616714	45.325521	39.482499	-51.80698	-54.674479	1,453,154,600	-0.134293	77	53.200842	104.190419	2.864575	109.91957	98.461269	3.034423	103.277655	109.3465	97.208809	108.616714	97.416574	103.016644	102.131591	100.62017	99.654105	103.097656	104.609077	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	0	-0.03044	26,545,600	0
MSFT	2018-10-23T00:00:00	101.062691	101.876056	98.267342	100.754172	43,770,400	101.515195	103.893587	104.380109	103.519065	102.178121	100.036076	93.271713	102.181228	102.283799	102.485148	103.109971	103.225906	102.705253	101.346502	99.787484	93.557255	101.866716	102.719439	103.266167	103.875225	103.320522	102.247301	97.516796	101.782256	102.057658	102.016542	100.566564	103.433075	105.027168	106.006028	106.983826	-0.756889	-0.445638	22.97014	14.658197	29.76557	100.973885	103.016644	102.948874	99.27723	36.543564	97.416574	107.289165	36.931712	39.828629	-92.501824	-63.068288	1,409,384,200	-0.093294	76	53.257736	103.893587	2.865774	109.625134	98.16204	3.252789	103.066706	109.572284	96.561128	108.616714	97.416574	103.016644	102.343513	101.343168	100.19324	103.493441	104.493786	105.973481	104.33826	103.016644	101.695027	99.813404	97.416574	108.616714	1	-0.078632	43,770,400	0
MSFT	2018-10-24T00:00:00	95.658981	101.427313	94.976501	101.352527	63,897,800	101.156194	103.34854	104.029334	103.391544	102.185494	100.045797	93.34289	100.876778	101.079287	101.434969	102.432608	102.643835	102.428928	101.19683	99.705731	93.578168	100.80195	101.935191	102.595311	103.566987	103.148966	102.160626	97.54055	99.681707	100.210029	100.82668	100.091987	102.891536	104.665119	105.774669	106.959947	-1.245361	-0.605583	24.606281	12.307907	33.172593	99.753849	101.796607	102.948874	99.575253	32.355909	94.976501	105.802658	6.303994	29.520409	-147.831428	-93.696006	1,345,486,400	-0.14319	75	53.331187	103.34854	3.330864	110.010268	96.686813	3.477166	102.361208	109.31554	95.406877	108.616714	94.976501	101.796607	100.40203	98.928003	96.793315	102.536717	104.010744	105.397624	103.406153	101.796607	100.187062	97.895507	94.976501	108.616714	1	-0.119443	0	63,897,800
MSFT	2018-10-25T00:00:00	101.24968	102.156527	99.239643	99.613604	61,646,800	101.379636	103.062928	103.832257	103.403511	102.269148	100.106582	93.443866	100.951359	101.110267	101.406463	102.325069	102.536592	102.382683	101.198221	99.736305	93.654501	100.818948	101.735299	102.381491	103.482992	103.124339	102.184465	97.619224	98.784758	99.270387	100.00574	99.80261	102.37531	104.314	105.546874	106.931668	-1.167893	-0.718045	25.696763	12.147157	28.257862	99.753849	101.796607	102.948874	100.24114	44.526994	94.976501	105.718538	58.39841	33.878038	-55.649179	-41.60159	1,407,133,200	-0.091665	76	53.411139	103.062928	3.248607	109.560142	96.565713	3.772326	102.255348	109.800001	94.710696	108.616714	94.976501	101.796607	97.354265	93.281217	90.903453	99.732029	103.805078	105.397624	103.406153	101.796607	100.187062	97.895507	94.976501	108.616714	0	-0.053739	61,646,800	0
MSFT	2018-10-26T00:00:00	99.996895	101.670367	97.940118	98.809575	55,523,100	101.135623	102.716545	103.559265	103.390796	102.308655	100.152045	93.537378	100.760466	100.907836	101.189606	102.113417	102.341231	102.289123	101.166607	99.741465	93.71761	100.56754	101.443296	102.086463	103.349399	103.064543	102.182293	97.684429	98.558579	98.902024	99.47363	99.590388	101.860934	103.951342	105.306665	106.895253	-1.193826	-0.813201	27.023719	11.12785	28.80998	99.753849	101.796607	103.245697	100.273848	44.450744	94.976501	105.718538	46.735959	37.146121	-70.366781	-53.264041	1,351,610,100	-0.095776	75	53.48104	102.716545	3.183877	109.084299	96.348791	3.85246	102.040258	109.745178	94.335337	108.616714	94.976501	101.796607	100.88195	99.607373	97.965066	102.524256	103.798833	105.397624	103.406153	101.796607	100.187062	97.895507	94.976501	108.616714	1	-0.097294	55,523,100	0
MSFT	2018-10-29T00:00:00	97.089371	101.623635	95.013891	101.072047	55,162,000	100.785034	102.166824	103.15464	103.321052	102.293998	100.183427	93.609338	100.026247	100.21357	100.558801	101.656685	101.937241	102.085211	101.059311	99.688948	93.75116	99.831858	100.907375	101.588779	103.102285	102.927193	102.121646	97.719772	98.205428	98.347165	98.796864	99.206042	101.283255	103.53373	105.025727	106.840483	-1.432479	-0.937057	28.855915	9.591933	30.944037	99.753849	101.796607	104.066081	100.970358	38.557775	94.976501	104.531196	22.113417	42.415928	-102.014771	-77.886583	1,296,448,100	-0.137613	74	53.545952	102.166824	3.157433	108.481691	95.851958	4.17233	101.568745	109.913404	93.224085	108.616714	94.976501	101.796607	99.869126	98.067886	96.138878	101.798135	103.599375	105.397624	103.406153	101.796607	100.187062	97.895507	94.976501	108.616714	1	-0.134047	0	55,162,000
MSFT	2018-10-30T00:00:00	96.977188	97.584867	93.592847	96.911745	65,350,900	100.105362	101.632995	102.753754	103.26234	102.284302	100.206702	93.686506	99.416435	99.625137	100.007783	101.231276	101.555699	101.884896	100.951887	99.63525	93.783259	99.139522	100.413124	101.113591	102.853506	102.787277	102.058156	97.753283	97.603701	97.589123	97.881723	98.705661	100.66396	103.073957	104.707382	106.769401	-1.612082	-1.072062	30.804262	8.801766	31.32735	98.61793	101.10478	104.444717	101.729374	46.051351	93.592847	104.531196	30.940143	33.263173	-124.387283	-69.059857	1,231,097,200	-0.076321	73	53.622406	101.632995	3.082588	107.798171	95.46782	4.025414	101.131453	109.182281	93.080626	108.616714	93.592847	101.10478	97.908966	94.194297	91.299222	100.80404	104.518709	105.071081	102.877597	101.10478	99.331964	96.807955	93.592847	108.616714	1	-0.1648	65,350,900	0
MSFT	2018-10-31T00:00:00	99.856682	101.100101	98.529125	98.575873	51,062,400	99.740749	101.242206	102.485625	103.277859	102.300085	100.264174	93.769811	99.504484	99.667236	99.984537	101.106313	101.425005	101.805359	100.923066	99.639635	93.843691	99.094308	100.243951	100.890739	102.71995	102.723393	102.051225	97.814678	97.644668	97.733479	97.571399	98.388834	100.110271	102.632385	104.39009	106.694307	-1.504722	-1.158594	30.796179	15.21926	28.697932	98.61793	101.10478	104.56859	102.269541	51.339307	93.592847	104.531196	57.264898	36.772819	-34.0519	-42.735102	1,282,159,600	-0.059617	74	53.685912	101.242206	2.754617	106.751441	95.732972	4.004045	101.010047	109.018136	93.001957	107.289165	93.592847	100.441006	96.051634	94.518401	92.059614	98.510421	100.043654	104.056834	102.057172	100.441006	98.824841	96.523859	93.592847	107.289165	0	-0.09027	51,062,400	0
MSFT	2018-11-01T00:00:00	99.024628	100.333489	98.660017	100.081069	33,384,200	99.499545	100.921067	102.168133	103.256543	102.315081	100.310904	93.84914	99.408513	99.550398	99.836859	100.917069	101.240361	101.69631	100.873107	99.627456	93.895243	98.964104	100.032753	100.624508	102.553157	102.637196	102.02668	97.866964	98.093912	98.069284	97.693578	98.103449	99.609423	102.197142	104.068312	106.611752	-1.469835	-1.220842	30.788674	14.680643	27.682298	98.468353	101.10478	104.56859	102.269541	44.080419	93.592847	104.531196	49.658137	45.954393	-36.806726	-50.341863	1,248,775,400	-0.071012	73	53.726591	100.921067	2.609111	106.139288	95.702846	3.767647	100.820959	108.356253	93.285665	105.802658	93.592847	99.697752	99.828636	98.557171	97.257661	101.128147	102.399611	102.921142	101.13851	99.697752	98.256995	96.205747	93.592847	105.802658	1	-0.126096	0	33,384,200
MSFT	2018-11-02T00:00:00	99.248993	100.333473	98.145811	99.548161	37,680,200	99.26582	100.641999	101.861111	103.230366	102.342009	100.364161	93.930052	99.376609	99.495597	99.746418	100.765426	101.087179	101.600337	100.830367	99.619962	93.948514	98.918549	99.873508	100.399959	102.395998	102.55651	102.005652	97.920694	98.813822	98.545633	98.10441	97.922424	99.177064	101.780325	103.74693	106.523707	-1.407854	-1.258244	30.91488	13.983917	27.484041	97.874687	101.10478	104.56859	102.269541	47.525745	93.592847	104.531196	51.709317	52.877451	-32.8329	-48.290683	1,286,455,600	-0.075835	74	53.772644	100.641999	2.463389	105.568776	95.715222	3.748948	100.671248	108.169144	93.173352	105.718538	93.592847	99.655692	99.339378	98.345267	97.665906	100.018739	101.01285	102.856875	101.086524	99.655692	98.224861	96.187745	93.592847	105.718538	0	-0.056096	0	37,680,200
MSFT	2018-11-05T00:00:00	100.511116	100.726139	99.005926	99.44533	27,922,100	99.067622	100.48587	101.558204	103.213725	102.362544	100.424732	94.009845	99.60351	99.680237	99.864064	100.742307	101.042866	101.557623	100.821966	99.637609	94.013814	99.144966	99.861043	100.296113	102.289361	102.508328	102.008562	97.986177	99.708453	99.305529	98.658994	97.970645	98.834432	101.408665	103.441903	106.435609	-1.242567	-1.255109	30.827144	14.325562	26.42217	97.874687	101.10478	104.823348	102.269541	43.548983	93.592847	104.531196	63.247832	54.871762	-11.617447	-36.752168	1,314,377,700	-0.056244	75	53.807656	100.48587	2.360606	105.207082	95.764658	3.617395	100.655997	107.890787	93.421208	105.718538	93.592847	99.655692	99.242759	98.152045	97.055096	100.339707	101.430422	102.856875	101.086524	99.655692	98.224861	96.187745	93.592847	105.718538	0	0.004034	27,922,100	0
MSFT	2018-11-06T00:00:00	100.707436	101.754519	99.361177	100.389566	24,340,200	99.032097	100.273646	101.28035	103.178573	102.364587	100.499279	94.089282	99.824295	99.867	99.993813	100.739137	101.017064	101.524282	100.818952	99.658793	94.080417	99.443114	99.882145	100.23067	102.191075	102.464773	102.01416	98.05282	100.432236	100.150205	99.357476	98.190145	98.589975	101.07537	103.157336	106.349173	-1.083247	-1.220737	30.212736	15.89294	24.976308	97.874687	101.10478	105.089777	102.451832	44.456753	93.592847	103.643012	70.790762	61.915971	4.597123	-29.209238	1,338,717,900	-0.061292	76	53.838262	100.273646	2.116097	104.50584	96.041451	3.637428	100.660896	107.935753	93.386039	104.531196	93.592847	99.062022	100.08106	99.435982	98.360848	101.156195	101.801273	101.949746	100.352747	99.062022	97.771297	95.933654	93.592847	104.531196	0	0.055425	24,340,200	0
MSFT	2018-11-07T00:00:00	104.67141	104.93318	102.278068	102.315465	37,901,700	99.93334	100.544767	101.160308	103.210359	102.423332	100.606668	94.188907	100.793718	100.740529	100.713443	101.096616	101.298167	101.647699	100.920332	99.758053	94.1858	100.468444	100.300979	100.49152	102.249618	102.525479	102.096776	98.158115	102.158023	101.683098	100.807476	98.809462	98.552495	100.851944	102.936038	106.280781	-0.629865	-1.102562	28.239005	21.484273	22.622446	99.263014	101.10478	105.372596	102.931766	55.96549	93.592847	104.93318	97.691683	77.243426	78.201135	-2.308317	1,376,619,600	0.035509	77	53.889866	100.544767	2.315847	105.17646	95.913074	3.746945	101.04285	108.53674	93.54896	104.93318	93.592847	99.263014	100.607711	99.460902	98.214369	101.854244	103.001053	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	0	0.099087	37,901,700	0
MSFT	2018-11-08T00:00:00	104.475113	104.905166	103.6898	104.521861	25,644,100	100.255883	100.817759	101.121416	103.205311	102.440097	100.712093	94.285198	101.529997	101.419544	101.292162	101.403752	101.542548	101.758578	101.013879	99.85146	94.288181	101.294221	100.675298	100.746505	102.299216	102.579473	102.173379	98.260465	103.971527	103.335873	102.440408	99.705548	98.678032	100.722458	102.765592	106.228509	-0.283132	-0.938676	26.406254	20.874924	21.980815	99.263014	100.441006	105.599312	103.0907	55.318495	93.592847	104.93318	95.960722	88.147722	85.38009	-4.039278	1,350,975,500	0.068165	76	53.924586	100.817759	2.4443	105.70636	95.929158	3.656794	101.369732	108.683319	94.056145	104.93318	93.592847	99.263014	103.960886	102.988591	101.305773	105.643704	106.615999	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	1	0.035923	0	25,644,100
MSFT	2018-11-09T00:00:00	102.437019	104.194629	101.679752	103.633691	32,039,200	100.499895	100.817759	101.025683	103.16081	102.444712	100.787732	94.363314	101.711402	101.60454	101.468294	101.497686	101.611353	101.785183	101.05133	99.902659	94.369264	101.690791	100.829513	100.847706	102.269087	102.579392	102.207536	98.341578	104.69712	104.20578	103.480763	100.599655	98.868125	100.633321	102.620824	106.183255	-0.170832	-0.785107	25.43816	19.504674	25.257988	99.263014	99.697752	105.46142	103.0907	49.900891	93.592847	104.93318	77.988644	90.547016	47.5715	-22.011356	1,318,936,300	0.04219	75	53.966152	100.817759	2.4443	105.70636	95.929158	3.702871	101.471378	108.877121	94.065636	104.93318	93.592847	99.263014	104.356693	103.80822	103.141327	105.023586	105.572059	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	1	-0.018262	0	32,039,200
MSFT	2018-11-12T00:00:00	99.912796	102.801634	99.192919	102.296787	33,621,800	100.782238	100.783636	100.876847	103.058719	102.439761	100.844926	94.429455	101.351681	101.29695	101.228986	101.353605	101.480695	101.711756	101.021369	99.90286	94.424424	101.584046	100.743326	100.762099	102.141714	102.512763	102.190211	98.396797	103.614237	103.625771	103.450347	101.192746	99.03423	100.527193	102.472632	106.134963	-0.282263	-0.684538	25.306019	17.873557	28.908632	101.539496	99.655692	105.230029	103.0907	48.043321	93.592847	104.93318	55.729833	76.559733	-4.852383	-44.270167	1,285,314,500	0.036329	74	54.007427	100.783636	2.452321	105.688277	95.878995	3.658797	101.322942	108.640536	94.005348	104.93318	93.592847	99.263014	102.770467	101.346305	100.25559	103.861182	105.285344	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	1	-0.064499	0	33,621,800
MSFT	2018-11-13T00:00:00	99.978233	101.661049	99.69776	100.548523	35,374,600	101.082343	100.593852	100.677899	102.96953	102.464367	100.909574	94.501369	101.076991	101.057183	101.036563	101.228571	101.365121	101.643775	100.993918	99.904353	94.479685	101.437863	100.666621	100.692975	102.02091	102.447986	102.173049	98.452008	101.708014	102.316282	102.815375	101.529015	99.171452	100.406825	102.319808	106.084202	-0.36113	-0.619857	25.183318	17.038723	27.558375	101.539496	99.655692	104.926186	103.0907	58.981388	93.592847	104.93318	56.306865	63.34178	-6.350433	-43.693135	1,320,689,100	-0.021572	75	54.050835	100.593852	2.353611	105.301075	95.88663	3.33826	101.194875	107.871394	94.518355	104.93318	93.592847	99.263014	100.635783	98.469932	97.027067	102.078647	104.244499	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	0	-0.003709	0	35,374,600
MSFT	2018-11-14T00:00:00	98.560425	101.649535	98.090955	101.499301	39,495,100	100.952717	100.346733	100.650357	102.912192	102.461252	100.978856	94.555718	100.573678	100.603227	100.655619	100.986012	101.149375	101.522859	100.929879	99.87774	94.52029	100.979332	100.472961	100.530092	101.848004	102.34525	102.126531	98.492397	99.638112	100.525828	101.71313	101.526525	99.236133	100.247228	102.144933	106.024094	-0.531906	-0.602267	25.530627	15.615053	29.028493	101.512068	99.263014	104.926186	103.0907	43.23379	93.592847	104.93318	43.804511	51.94707	-28.744166	-56.195489	1,281,194,000	-0.057739	74	54.09771	100.346733	2.290733	104.928199	95.765268	3.128334	100.943975	107.200642	94.687307	104.93318	93.592847	99.263014	100.445681	99.230313	98.482392	101.193602	102.40897	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	1	-0.051715	0	39,495,100
MSFT	2018-11-15T00:00:00	100.729362	101.217615	97.565143	98.579192	38,505,200	101.12319	100.311367	100.718921	102.893559	102.484573	101.063402	94.624374	100.604815	100.626161	100.666964	100.96268	101.117067	101.491742	100.924602	99.894604	94.582072	100.938723	100.509402	100.53617	101.762403	102.299674	102.12159	98.553826	98.879323	99.505389	100.880047	101.45477	99.292777	100.090758	101.972904	105.963898	-0.486623	-0.579138	25.997637	14.294833	27.791352	101.249162	99.263014	103.759896	103.0907	51.761685	93.592847	104.93318	62.930384	54.347253	-15.572226	-37.069616	1,319,699,200	-0.003056	75	54.145539	100.311367	2.278447	104.868261	95.754474	3.122778	100.923535	107.169092	94.677979	104.93318	93.592847	99.263014	99.433638	97.217742	95.875059	100.776321	102.992218	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	0	0.007498	38,505,200	0
MSFT	2018-11-16T00:00:00	101.677696	102.231667	100.278679	100.541581	33,502,100	101.366061	100.31594	100.688548	102.903802	102.50452	101.171773	94.709215	100.819391	100.817349	100.822461	101.027682	101.160192	101.499034	100.94442	99.929913	94.652675	101.039542	100.639529	100.609921	101.714722	102.278441	102.133754	98.624009	99.43202	99.50507	100.438061	101.434244	99.361086	99.954776	101.811805	105.907025	-0.369948	-0.5373	25.896772	16.041738	26.501129	101.249162	99.263014	103.016644	103.016644	62.183782	93.592847	104.93318	71.29287	59.342588	31.624211	-28.70713	1,353,201,300	0.040901	76	54.18792	100.31594	2.28123	104.878401	95.753479	2.790153	100.99536	106.575666	95.415055	104.93318	93.592847	99.263014	99.837373	98.457132	96.184902	102.109604	103.489845	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	0	0.058088	33,502,100	0
MSFT	2018-11-19T00:00:00	98.231804	101.931219	97.227139	101.658926	44,773,900	101.138129	100.102876	100.59401	102.823251	102.472685	101.235534	94.794271	100.301874	100.34725	100.423898	100.773511	100.934931	101.370907	100.873035	99.896287	94.688288	100.469677	100.44104	100.420941	101.531507	102.166001	102.075537	98.659059	99.514227	99.379298	99.762306	101.215481	99.353149	99.776901	101.62177	105.838334	-0.549207	-0.539681	26.638802	14.317554	30.625067	101.08016	99.263014	103.016644	103.016644	52.830384	97.227139	104.93318	13.037362	49.086872	-31.923028	-86.962638	1,308,427,400	0.002911	75	54.240341	100.102876	2.266134	104.635145	95.570607	2.841014	100.732164	106.414192	95.050136	104.93318	93.592847	99.263014	101.396014	100.560361	99.443027	102.513349	103.349002	102.256862	100.601173	99.263014	97.924855	96.019679	93.592847	104.93318	1	0.001052	0	44,773,900
MSFT	2018-11-20T00:00:00	95.499489	96.682554	93.283592	95.583997	64,052,500	100.617335	99.824716	100.263033	102.653275	102.403303	101.272158	94.850298	99.341397	99.465839	99.666297	100.294055	100.51682	101.140656	100.731626	99.809221	94.69636	99.44447	100.002622	100.029055	101.2443	101.982496	101.961952	98.666076	98.282917	98.339085	98.538112	100.629968	99.216906	99.525674	101.376725	105.746714	-0.901355	-0.612016	28.135961	12.763518	35.951299	99.094379	99.108386	103.016644	103.016644	40.104564	93.283592	104.93318	19.021245	34.450492	-141.334298	-80.978755	1,244,374,900	-0.002474	74	54.310472	99.824716	2.474017	104.772749	94.876683	2.899964	100.233814	106.033742	94.433886	104.93318	93.283592	99.108386	99.130054	96.328889	94.425975	101.032969	103.834133	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	1	-0.047719	0	64,052,500
MSFT	2018-11-21T00:00:00	96.813972	98.053371	95.997093	97.27405	28,130,600	99.831591	99.882465	99.995479	102.5008	102.342133	101.308888	94.920835	98.835912	98.983681	99.227478	99.977683	100.231986	100.970982	100.62853	99.74991	94.71743	98.752949	99.715884	99.763743	101.015308	101.835408	101.873671	98.685615	96.802664	97.233861	97.432951	99.88339	99.027131	99.247064	101.097939	105.638756	-1.062124	-0.702038	28.869048	15.091301	33.905781	98.739111	99.108386	102.684757	103.016644	45.087128	93.283592	104.93318	30.304765	20.787791	-94.024866	-69.695235	1,272,505,500	0.051469	75	54.342177	99.882465	2.383484	104.649433	95.115497	2.96285	99.908115	105.833816	93.982414	104.93318	93.283592	99.108386	95.155212	93.627869	91.75625	97.026831	98.554174	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	0	0.010821	0	28,130,600
MSFT	2018-11-23T00:00:00	96.776436	97.471249	95.771771	95.931389	13,823,100	99.061723	99.658803	99.80907	102.325137	102.272888	101.354184	95.012413	98.424017	98.582364	98.850394	99.686661	99.966174	100.80649	100.527159	99.691029	94.737918	98.197466	99.420072	99.516124	100.790823	101.688942	101.78392	98.704079	95.792399	96.354125	96.642402	99.030871	98.80075	98.955187	100.794669	105.515114	-1.178973	-0.797425	29.59779	14.500069	33.096875	98.042613	99.108386	102.31313	103.016644	44.459076	93.283592	104.93318	29.982551	26.436187	-94.723181	-70.017449	1,258,682,400	0.027882	74	54.357726	99.658803	2.457176	104.573155	94.744451	2.92798	99.60986	105.46582	93.7539	104.93318	93.283592	99.108386	96.954812	95.856253	94.898534	97.912531	99.01109	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	1	-0.039182	13,823,100	0
MSFT	2018-11-26T00:00:00	99.968819	100.119045	98.194225	98.391401	32,336,200	98.814903	99.657399	99.744373	102.20472	102.243973	101.424791	95.105323	98.732977	98.834447	99.02246	99.712312	99.966378	100.77364	100.512466	99.69653	94.789967	98.362393	99.449597	99.528412	100.698418	101.628309	101.756487	98.753397	96.563357	96.65574	96.757877	98.406411	98.643744	98.714392	100.510555	105.389265	-1.002423	-0.838424	29.06907	19.458666	30.560861	97.757629	99.108386	102.2921	103.016644	48.881494	93.283592	104.93318	57.385946	39.224421	-7.889364	-42.614054	1,291,018,600	0.057361	75	54.396788	99.657399	2.456981	104.571361	94.743438	3.043865	99.644046	105.731777	93.556315	104.93318	93.283592	99.108386	96.673152	95.875055	94.973675	97.574533	98.372629	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	0	0.018261	32,336,200	0
MSFT	2018-11-27T00:00:00	100.597923	100.776324	98.926613	99.781044	29,124,500	98.883416	99.832827	99.668566	102.119885	102.231765	101.488651	95.196995	99.105966	99.155079	99.264839	99.792822	100.014958	100.766749	100.514715	99.714379	94.847757	98.686578	99.539171	99.59407	100.635407	101.584992	101.740113	98.808049	98.37165	97.858287	97.425457	98.110203	98.565811	98.535111	100.255418	105.263871	-0.802491	-0.831238	28.303873	20.16067	29.226291	97.757629	99.108386	102.2921	103.016644	49.778089	93.283592	104.93318	62.786177	50.051558	12.346894	-37.213823	1,320,143,100	0.119883	76	54.432398	99.832827	2.388268	104.609363	95.056291	3.005035	99.734892	105.744961	93.724822	104.93318	93.283592	99.108386	99.427363	98.735681	97.502543	100.660501	101.352183	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	0	0.067284	29,124,500	0
MSFT	2018-11-28T00:00:00	104.3349	104.532076	101.273957	101.302124	46,788,500	99.319083	100.200713	99.799455	102.089782	102.279195	101.583454	95.304121	100.151753	100.096864	100.044848	100.205738	100.347261	100.906677	100.615246	99.805875	94.942157	99.677757	99.96794	99.953019	100.72227	101.640337	101.796475	98.898974	101.270162	100.300403	99.053241	98.400498	98.672679	98.476076	100.068212	105.153796	-0.338598	-0.73271	26.34074	27.008093	26.568756	98.907834	99.108386	101.995264	103.016644	49.31178	93.283592	104.905166	95.093037	71.755054	130.886427	-4.906963	1,366,931,600	0.116917	77	54.494113	100.200713	2.489767	105.180246	95.221179	2.984207	100.172988	106.141401	94.204574	104.93318	93.283592	99.108386	100.100287	99.42425	98.250576	101.273961	101.949998	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	0	0.108862	46,788,500	0
MSFT	2018-11-29T00:00:00	103.461693	104.334906	102.37252	103.593144	28,123,200	99.809209	100.380963	100.111563	102.070449	102.298217	101.667011	95.400391	100.813741	100.708651	100.570517	100.501734	100.586833	101.006873	100.690153	99.878267	95.026928	100.430959	100.278509	100.234729	100.776071	101.671456	101.833667	98.980144	103.636087	102.56569	100.904775	99.031963	98.91843	98.509602	99.934183	105.055592	-0.040948	-0.594357	24.517831	25.75031	25.331434	98.907834	99.108386	101.995264	103.016644	47.983222	93.283592	104.532076	90.484199	82.787804	118.584948	-9.515801	1,338,808,400	0.122897	76	54.530486	100.380963	2.591948	105.564859	95.197067	3.037565	100.486198	106.561328	94.411067	104.93318	93.283592	99.108386	103.380311	102.228546	100.122192	105.486665	106.63843	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	1	0.043867	0	28,123,200
MSFT	2018-11-30T00:00:00	104.118935	104.194051	102.682359	103.940534	33,665,600	100.148167	100.635678	100.226333	102.029295	102.344452	101.758444	95.491369	101.47478	101.328703	101.116427	100.83057	100.858533	101.128915	100.780384	99.962241	95.117396	101.214545	100.634507	100.542989	100.856403	101.719369	101.88222	99.066895	105.1338	104.335753	102.743898	99.908469	99.284549	98.638919	99.854194	104.972093	0.24515	-0.426456	22.825129	24.792465	24.38917	98.907834	99.108386	100.775228	101.796607	53.541787	93.283592	104.532076	96.327135	93.968124	116.102254	-3.672865	1,372,474,000	0.194416	77	54.57454	100.635678	2.699716	106.035111	95.236246	2.945875	100.832173	106.723922	94.940423	104.93318	93.283592	99.108386	103.389706	102.444506	101.42732	104.406893	105.352093	102.183878	100.483038	99.108386	97.733735	95.776604	93.283592	104.93318	0	0.088077	33,665,600	0
MSFT	2018-12-03T00:00:00	105.245636	106.494426	103.968686	106.100074	34,732,800	100.504961	100.935511	100.436283	101.997774	102.405958	101.840562	95.59104	102.228951	102.040873	101.75169	101.23194	101.196003	101.290355	100.89789	100.066862	95.218175	102.141358	101.07355	100.929089	100.982534	101.795716	101.951274	99.163953	105.971009	105.507039	104.356815	100.958603	99.761621	98.867442	99.836108	104.907172	0.556386	-0.229887	22.034568	28.950618	22.859198	99.889009	99.889009	100.775228	101.796607	61.932234	93.283592	106.494426	90.547227	92.452854	151.18164	-9.452773	1,407,206,800	0.195349	78	54.62094	100.935511	2.865509	106.666529	95.204493	2.868519	101.252503	106.989541	95.515464	106.494426	93.283592	99.889009	103.665115	103.136179	102.153423	104.647871	105.176807	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.125436	0	34,732,800
MSFT	2018-12-04T00:00:00	101.893661	105.762093	101.602593	105.104838	45,197,000	100.871146	101.004638	100.628455	101.891547	102.42352	101.877612	95.670614	102.161893	102.014107	101.773532	101.292096	101.249669	101.314014	100.924095	100.103037	95.284597	102.393849	101.164803	101.041195	100.978452	101.782235	101.952325	99.226665	105.235538	105.342911	104.993586	101.791169	100.211358	99.107891	99.839654	104.846028	0.526498	-0.07861	20.489822	26.052157	26.26568	101.133099	99.889009	100.775228	101.796607	53.736269	93.283592	106.494426	65.174306	84.016223	69.404796	-34.825694	1,362,009,800	0.105232	77	54.677203	101.004638	2.871402	106.747442	95.261833	3.025392	101.313565	107.364348	95.262782	106.494426	93.283592	99.889009	105.236249	103.978073	102.710509	106.503813	107.76199	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	1	0.056751	0	45,197,000
MSFT	2018-12-06T00:00:00	102.522758	102.569701	98.588602	99.358531	49,107,400	101.573473	101.095404	100.850277	101.802016	102.458319	101.925796	95.759036	102.234066	102.106589	101.888797	101.403975	101.347599	101.361416	100.966165	100.150952	95.356619	102.694142	101.309386	101.186911	101.003205	101.784846	101.9651	99.294846	104.059052	104.461716	104.947455	102.447241	100.625532	99.356056	99.867749	104.790781	0.547265	0.046565	19.979681	23.615201	30.89054	101.133099	99.889009	100.775228	101.796607	57.974368	93.283592	106.494426	69.936283	75.219272	7.055301	-30.063717	1,411,117,200	0.163502	78	54.738994	101.095404	2.890143	106.875691	95.315117	3.055572	101.428727	107.53987	95.317584	106.494426	93.283592	99.889009	103.086116	100.410138	98.926615	104.569639	107.245616	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.097741	49,107,400	0
MSFT	2018-12-07T00:00:00	98.419579	102.766863	97.931333	101.762199	45,044,900	101.734034	100.782813	100.792793	101.639209	102.449504	101.923262	95.825829	101.471169	101.436223	101.355071	101.132666	101.122366	101.24605	100.89915	100.116667	95.387096	102.120707	101.054545	100.999934	100.87056	101.678564	101.89567	99.321319	101.680726	102.459427	103.741107	102.662418	100.871799	99.526171	99.869057	104.724206	0.22998	0.083248	19.689244	21.040716	29.004737	102.21288	99.889009	99.861355	101.10478	45.68723	93.283592	106.494426	38.877079	57.995889	-38.278063	-61.122921	1,366,072,300	0.071364	77	54.790679	100.782813	2.820261	106.423335	95.14229	3.140076	101.142141	107.422293	94.86199	106.494426	93.283592	99.889009	101.22702	99.88434	97.245921	103.865439	105.20812	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	1	0.032299	0	45,044,900
MSFT	2018-12-10T00:00:00	101.020424	101.386617	97.546353	98.400791	40,801,500	102.158433	100.610078	100.872625	101.520379	102.461904	101.954467	95.894823	101.38102	101.360624	101.303587	101.122462	101.114525	101.237202	100.902341	100.134563	95.443149	101.990959	101.077175	101.017444	100.846294	101.640956	101.877792	99.373006	100.123059	100.931487	102.509216	102.733874	101.040868	99.668049	99.870456	104.657586	0.186249	0.103848	19.529676	19.246208	27.385991	102.02039	99.889009	99.861355	101.10478	48.84409	93.283592	106.494426	58.564295	55.792552	-22.643611	-41.435705	1,406,873,800	0.10403	78	54.840173	100.610078	2.684755	105.979587	95.240569	3.274881	101.130549	107.680311	94.580787	106.494426	93.283592	99.889009	99.705925	96.644987	94.870395	101.480517	104.541455	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.076185	40,801,500	0
MSFT	2018-12-11T00:00:00	101.959373	104.17527	100.879599	103.095496	42,381,900	102.357488	100.586196	100.98104	101.421075	102.480591	102.001767	95.962207	101.49669	101.469487	101.404477	101.198545	101.179513	101.265522	100.930158	100.170698	95.507987	101.954767	101.205679	101.10104	100.86351	101.627732	101.877889	99.43335	99.835704	100.260465	101.65226	102.755136	101.17583	99.798934	99.877787	104.594954	0.224767	0.128032	18.331708	24.022348	25.385066	102.02039	99.889009	99.786567	101.10478	57.189419	93.283592	106.494426	65.671715	54.37103	67.707185	-34.328285	1,449,255,700	0.100152	79	54.892516	100.586196	2.66973	105.925656	95.246736	3.17428	101.209485	107.558046	94.860924	106.494426	93.283592	99.889009	99.984465	98.582312	96.144201	102.422576	103.824728	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.113326	0	42,381,900
MSFT	2018-12-12T00:00:00	102.419472	104.475743	102.381913	104.118949	36,183,000	102.539643	100.71153	101.057375	101.307789	102.494941	102.036252	96.037547	101.681247	101.642212	101.56063	101.309538	101.274894	101.310775	100.96935	100.215228	95.576758	101.966037	101.380277	101.211688	100.902663	101.626124	101.886161	99.497602	100.628343	100.580427	101.323857	102.79226	101.297571	99.933223	99.894055	104.5371	0.289085	0.160243	17.114262	23.337642	23.946407	102.02039	99.889009	99.489734	101.10478	64.628884	95.771771	106.494426	61.996776	62.077595	86.268294	-38.003224	1,485,438,700	0.080532	80	54.937547	100.71153	2.695171	106.101871	95.321188	3.000578	101.324722	107.325877	95.323567	106.494426	93.283592	99.889009	102.338081	100.500892	99.042411	103.796562	105.633751	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.144515	0	36,183,000
MSFT	2018-12-13T00:00:00	102.766884	104.100183	101.996954	102.888951	31,333,400	102.382841	100.850962	101.139753	101.210051	102.498966	102.058378	96.116618	101.898374	101.846697	101.746208	101.442024	101.389663	101.367877	101.016654	100.265756	95.648302	102.007353	101.576025	101.343189	100.959882	101.63328	101.900629	99.56456	101.850606	101.356186	101.352426	102.836803	101.424646	100.078729	99.921437	104.48354	0.363897	0.200973	16.120311	22.204915	23.672508	102.02039	99.889009	99.489734	101.10478	63.120979	95.771771	106.494426	65.236759	64.30175	73.089435	-34.763241	1,516,772,100	0.10325	81	54.976759	100.850962	2.727182	106.305326	95.396598	2.968388	101.46207	107.398846	95.525294	106.494426	93.283592	99.889009	103.092376	101.709009	100.998546	103.802839	105.186206	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.17046	0	31,333,400
MSFT	2018-12-14T00:00:00	99.555679	102.588455	99.058043	101.640125	47,043,100	101.99224	100.900725	100.935123	101.047716	102.451947	102.05128	96.183899	101.429835	101.430149	101.409203	101.270538	101.248587	101.296811	100.978207	100.251695	95.687181	101.493324	101.452665	101.221337	100.895005	101.555825	101.85107	99.59878	101.778099	101.482999	101.065959	102.643636	101.476626	100.181423	99.927491	104.420058	0.162199	0.193218	16.146968	20.330945	28.362148	102.02039	99.889009	99.489734	101.10478	55.373972	97.546353	106.494426	22.455407	49.896314	-15.76535	-77.544593	1,469,729,000	0.096076	80	55.031561	100.900725	2.692041	106.284806	95.516643	3.111914	101.280509	107.504337	95.056681	106.494426	93.283592	99.889009	102.954674	101.809164	100.851445	103.912393	105.057902	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	1	0.09179	0	47,043,100
MSFT	2018-12-17T00:00:00	96.607445	99.339761	95.499496	98.973575	56,957,300	101.241091	100.694629	100.620417	100.870916	102.34368	101.985177	96.235511	100.465357	100.553293	100.670471	100.846621	100.891576	101.112914	100.863187	100.179532	95.696338	100.51427	101.043781	100.888439	100.720876	101.402022	101.743272	99.602994	100.010775	100.266412	100.073599	102.003653	101.389842	100.203896	99.885817	104.33451	-0.232862	0.108002	17.077686	18.492799	33.729798	100.630795	99.889009	100.183897	101.10478	43.438463	95.499496	106.494426	10.076903	32.58969	-114.520752	-89.923097	1,412,771,700	0.027023	79	55.093352	100.694629	2.858487	106.411602	94.977656	3.162883	100.835455	107.161222	94.509689	106.494426	93.283592	99.889009	100.400726	98.212997	96.870314	101.743408	103.931138	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	1	0.024068	0	56,957,300
MSFT	2018-12-18T00:00:00	97.621483	98.128511	96.260017	97.414915	49,319,200	100.478676	100.491818	100.427795	100.726739	102.249805	101.940483	96.289458	99.896582	100.020237	100.201396	100.553426	100.640031	100.975995	100.777879	100.128877	95.715494	99.856159	100.7511	100.657752	100.593448	101.277754	101.656862	99.616785	97.992473	98.701249	99.009268	101.150877	101.230808	100.177342	99.815918	104.232424	-0.458837	-0.005366	17.941924	17.698966	32.281892	99.98762	99.889009	99.85201	101.10478	44.275891	95.499496	106.494426	19.299682	17.277331	-97.044025	-80.700318	1,462,090,900	0.036572	80	55.148011	100.491818	2.928113	106.348045	94.635591	3.164225	100.529363	106.857813	94.200913	106.494426	93.283592	99.889009	97.148901	94.95804	93.308636	98.798305	100.989165	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	0	0.066045	49,319,200	0
MSFT	2018-12-19T00:00:00	97.358582	100.353792	95.161461	97.321023	68,198,200	100.025168	100.448157	100.325627	100.601237	102.147688	101.911227	96.343575	99.388982	99.5363	99.76404	100.262986	100.387611	100.834136	100.687897	100.07402	95.731843	99.288869	100.452697	100.421658	100.461363	101.149038	101.566131	99.627423	96.560347	97.331403	98.01725	100.186327	101.001292	100.105248	99.72328	104.114013	-0.651627	-0.134618	17.828897	20.56296	28.606928	99.818602	99.889009	99.480383	101.10478	34.514335	95.161461	106.494426	19.38699	16.254525	-82.619679	-80.61301	1,393,892,700	0.053974	79	55.222896	100.448157	2.9698	106.387757	94.508558	3.254095	100.227384	106.735574	93.719194	106.494426	93.283592	99.889009	97.33667	96.54483	95.468177	98.413323	99.205164	103.376669	101.447888	99.889009	98.330131	96.110711	93.283592	106.494426	1	0.001606	68,198,200	0
MSFT	2018-12-20T00:00:00	95.311691	97.940716	92.748385	96.757658	70,334,200	99.304061	100.438767	100.138965	100.408432	102.026008	101.883016	96.384953	98.573524	98.768189	99.079063	99.812868	99.997156	100.617569	100.546418	99.979717	95.727662	98.431874	99.963509	100.035971	100.25393	100.969143	101.435447	99.617155	95.481052	96.022851	96.852004	99.077862	100.659601	99.955276	99.590755	103.973447	-0.958531	-0.299401	18.344328	18.317317	30.55814	98.612064	99.621406	100.597594	101.10478	32.805011	92.748385	106.494426	18.647597	19.111423	-148.836644	-81.352403	1,323,558,500	0.029001	78	55.296111	100.438767	2.98652	106.411807	94.465728	3.484805	99.759223	106.728833	92.789612	106.494426	92.748385	99.621406	97.624611	94.895431	92.43228	100.087762	102.816943	103.25036	101.243438	99.621406	97.999373	95.690038	92.748385	106.494426	1	-0.053498	0	70,334,200
MSFT	2018-12-21T00:00:00	92.231979	96.710715	91.508992	95.424366	111,242,100	98.685301	100.209668	99.885827	100.268092	101.903404	101.817396	96.408289	97.305215	97.579787	98.025666	99.123697	99.399835	100.288723	100.327617	99.826296	95.692879	97.146041	99.181911	99.427741	99.933285	100.711405	101.244338	99.575832	93.898453	94.317843	95.124326	97.755401	100.148261	99.68748	99.393994	103.80108	-1.433735	-0.526267	19.113755	16.386621	29.848615	97.992368	99.001709	100.597594	101.10478	27.246571	91.508992	106.494426	4.824599	14.286395	-182.244616	-95.175401	1,212,316,400	-0.055397	77	55.402494	100.209668	3.423058	107.055784	93.363552	3.748379	99.042342	106.5391	91.545584	106.494426	91.508992	99.001709	95.333597	92.726479	90.141266	97.91881	100.525928	102.957864	100.76999	99.001709	97.233428	94.715875	91.508992	106.494426	1	-0.100344	0	111,242,100
MSFT	2018-12-24T00:00:00	88.382309	91.987838	88.241474	91.715545	43,935,200	97.42149	99.789961	99.391945	100.055433	101.726354	101.711416	96.402595	95.520634	95.907518	96.542072	98.147207	98.552333	99.821804	100.013267	99.599682	95.620137	95.272769	98.055495	98.542855	99.467175	100.355587	100.978296	99.495972	91.101279	91.8348	92.661538	96.063196	99.403809	99.25727	99.098351	103.585413	-2.096803	-0.840375	20.504719	15.073982	34.016741	96.358609	97.36795	100.387541	101.10478	20.768261	88.241474	105.762093	0.803825	8.092007	-242.542344	-99.196175	1,168,381,200	-0.099442	76	55.439967	99.789961	4.274807	108.339575	91.240348	3.853005	98.027101	105.733111	90.321091	106.494426	88.241474	97.36795	93.483896	90.257076	88.282173	95.458799	98.685618	102.186729	99.521798	97.36795	95.214102	92.147606	88.241474	106.494426	1	-0.139896	0	43,935,200
MSFT	2018-12-26T00:00:00	94.419701	94.541767	88.222705	89.330653	51,634,800	96.667522	99.512505	99.101625	99.895087	101.63641	101.653796	96.42602	95.300447	95.637006	96.215554	97.808343	98.234438	99.609957	99.866068	99.497109	95.608193	94.726989	97.544042	98.160375	99.246166	100.163307	100.833906	99.476241	90.167033	90.8096	91.351343	94.637534	98.670083	98.804848	98.782389	103.355569	-2.11079	-1.094458	20.795566	18.119785	29.928384	96.161444	97.358566	100.256088	101.10478	38.147717	88.222705	104.475743	38.128229	14.585551	-149.427016	-61.871771	1,220,016,000	-0.074191	77	55.49195	99.512505	4.439497	108.391499	90.633511	4.007259	97.683539	105.698058	89.66902	106.494426	88.222705	97.358566	89.537207	87.086576	85.790843	90.83294	93.283571	102.1823	99.514629	97.358566	95.202502	92.132853	88.222705	106.494426	0	-0.073013	51,634,800	0
MSFT	2018-12-27T00:00:00	95.001862	95.011253	90.513734	93.236659	49,498,500	95.925761	99.232702	98.972427	99.783219	101.539643	101.597621	96.463299	95.24073	95.521525	96.028832	97.553208	97.985778	99.429248	99.738062	99.408094	95.602159	94.424142	97.114457	97.845009	99.054275	99.988713	100.702184	99.462071	91.063621	91.16806	91.189729	93.526288	97.986399	98.36013	98.460429	103.116168	-2.051254	-1.285817	20.891042	17.471884	27.403896	95.40558	97.358566	100.256088	101.10478	38.055504	88.222705	104.475743	41.710088	26.880714	-110.075053	-58.289912	1,269,514,500	-0.04638	78	55.542396	99.232702	4.542637	108.317977	90.147428	4.044147	97.428141	105.516434	89.339848	106.494426	88.222705	97.358566	92.394724	90.247681	86.075662	96.566744	98.713787	102.1823	99.514629	97.358566	95.202502	92.132853	88.222705	106.494426	0	-0.015463	49,498,500	0
MSFT	2018-12-28T00:00:00	94.260078	96.156739	93.443199	95.856272	38,196,300	95.075081	98.728961	98.922851	99.592942	101.4098	101.53319	96.499466	95.0446	95.292171	95.756716	97.253833	97.699186	99.226535	99.593905	99.306153	95.588805	94.121291	96.640874	97.48252	98.837681	99.797146	100.556887	99.440148	92.796905	92.259423	91.59679	92.687522	97.333486	97.920096	98.131812	102.866592	-2.040407	-1.436735	20.551989	18.757457	25.980003	94.288248	97.358566	100.171587	101.10478	42.604358	88.222705	104.475743	37.146122	38.994813	-79.25593	-62.853878	1,231,318,200	-0.104682	77	55.580505	98.728961	4.505523	107.740007	89.717916	3.892576	97.126421	104.911573	89.341269	106.494426	88.222705	97.358566	93.508949	92.006646	89.01143	96.504165	98.006469	102.1823	99.514629	97.358566	95.202502	92.132853	88.222705	106.494426	1	-0.066181	0	38,196,300
MSFT	2018-12-31T00:00:00	95.368027	96.147348	94.307028	95.105125	33,173,800	94.656316	98.324278	98.865013	99.430246	101.288871	101.472853	96.539641	95.109285	95.305963	95.696918	97.082396	97.519866	99.075221	99.482698	99.22817	95.586609	94.174553	96.320785	97.209072	98.671998	99.638152	100.434804	99.42889	94.542254	93.647402	92.315764	92.219323	96.749366	97.509708	97.817884	102.612594	-1.920272	-1.533442	20.237153	18.054806	25.006796	94.288248	97.358566	99.101383	100.950153	39.386523	88.222705	104.475743	43.962991	40.939734	-59.134043	-56.037009	1,264,492,000	-0.102114	78	55.614489	98.324278	4.420745	107.165768	89.482788	3.753076	96.958955	104.465107	89.452802	106.494426	88.222705	97.358566	94.620005	93.083272	91.906465	95.796812	97.333546	102.1823	99.514629	97.358566	95.202502	92.132853	88.222705	106.494426	0	-0.009214	33,173,800	0
MSFT	2019-01-02T00:00:00	94.945526	95.537055	92.898639	93.471392	35,329,300	94.490124	97.865607	98.791777	99.300423	101.14735	101.40261	96.575758	95.076533	95.240429	95.581319	96.888135	97.32184	98.913272	99.363298	99.143365	95.58023	94.227137	95.998999	96.907573	98.496127	99.471222	100.30555	99.413028	95.403056	94.830014	93.165544	92.034991	96.224029	97.126994	97.518588	102.354262	-1.83797	-1.594348	20.336193	17.09092	26.521553	94.288248	97.358566	98.923748	100.950153	36.569658	88.222705	104.475743	41.363473	40.824196	-65.506201	-58.636527	1,229,162,700	-0.112998	77	55.650233	97.865607	4.260881	106.38737	89.343845	3.70613	96.7672	104.179459	89.35494	106.494426	88.222705	97.358566	95.274134	94.400921	93.433815	96.24124	97.114454	102.1823	99.514629	97.358566	95.202502	92.132853	88.222705	106.494426	1	-0.060461	35,329,300	0
MSFT	2019-01-03T00:00:00	91.452644	94.072285	91.264852	93.987776	42,579,100	93.87324	97.175958	98.45113	99.097751	100.953524	101.295762	96.602338	94.351756	94.551741	94.946138	96.393999	96.870363	98.620699	99.155123	98.991074	95.539159	93.674868	95.38824	96.343025	98.188371	99.216098	100.108521	99.362052	94.597861	94.56729	93.433573	91.768565	95.654034	96.716198	97.197965	102.07994	-2.031177	-1.681714	20.850667	15.821922	27.848151	93.08171	97.358566	98.5755	100.950153	31.185574	88.222705	104.100183	20.3429	35.223122	-93.855663	-79.6571	1,186,583,600	-0.149842	76	55.689404	97.175958	4.117332	105.410622	88.941294	3.789294	96.261052	103.83964	88.682463	105.762093	88.222705	96.992399	94.460407	93.383758	91.82199	96.022175	97.098823	101.622797	99.062047	96.992399	94.922751	91.976134	88.222705	105.762093	1	-0.103974	0	42,579,100
MSFT	2019-01-04T00:00:00	95.706062	96.250649	92.889245	93.631008	44,060,600	93.707988	96.866578	98.255455	98.962011	100.831742	101.237688	96.649072	94.622617	94.761618	95.06305	96.33146	96.780802	98.506399	99.064359	98.926024	95.54082	94.008109	95.24825	96.131866	98.055364	99.078007	99.997834	99.353134	94.32484	94.494623	94.005456	91.800767	95.169731	96.36492	96.908406	101.80986	-1.820098	-1.709391	20.437697	18.614101	25.219407	92.46671	97.358566	98.433008	100.950153	39.318208	88.222705	102.588455	52.091659	37.932678	-36.191732	-47.908341	1,230,644,200	-0.080409	77	55.734658	96.866578	3.974164	104.814905	88.91825	3.981778	96.208195	104.171752	88.244639	104.475743	88.222705	96.349224	92.26326	90.454236	89.455828	93.261669	95.070693	100.640026	98.267083	96.349224	94.431366	91.700855	88.222705	104.475743	0	-0.040659	44,060,600	0
MSFT	2019-01-07T00:00:00	95.828117	96.964233	94.814069	95.433765	35,656,100	93.759631	96.531846	97.915184	98.857319	100.698249	101.188192	96.699431	94.863717	94.955527	95.180752	96.285701	96.707518	98.401368	98.979194	98.864679	95.543679	94.393587	95.149349	95.945147	97.932466	98.946332	99.890714	99.344965	94.615043	94.738341	94.587905	92.073451	94.744585	96.069187	96.65261	101.546535	-1.624245	-1.692361	19.780181	19.249079	24.120566	92.593469	97.358566	98.433008	100.950153	43.779432	88.222705	100.353792	62.693578	45.042712	-13.84721	-37.306422	1,266,300,300	-0.132886	78	55.771316	96.531846	3.748197	104.028241	89.035451	3.870444	96.171998	103.912886	88.431109	104.475743	88.222705	96.349224	94.948652	93.646655	91.587248	97.008059	98.310056	100.640026	98.267083	96.349224	94.431366	91.700855	88.222705	104.475743	0	0.013679	35,656,100	0
MSFT	2019-01-08T00:00:00	96.522919	97.621475	95.499472	96.748262	31,514,400	94.188725	96.437013	97.637633	98.874598	100.592843	101.133071	96.765735	95.195557	95.240507	95.387239	96.307266	96.693318	98.327704	98.914555	98.818308	95.553422	94.896003	95.148499	95.83805	97.840921	98.836455	99.798332	99.343209	95.560343	95.420018	95.299612	92.572241	94.400089	95.824622	96.436652	101.29373	-1.396863	-1.633262	18.915284	19.767954	23.053019	92.92209	97.358566	99.00811	100.950153	49.847471	88.222705	100.353792	68.421023	61.068753	1.730944	-31.578977	1,297,814,700	-0.098452	79	55.804222	96.437013	3.721823	103.880659	88.993367	3.732288	96.205419	103.669995	88.740842	104.475743	88.222705	96.349224	95.868806	94.77338	93.718642	96.923544	98.01897	100.640026	98.267083	96.349224	94.431366	91.700855	88.222705	104.475743	0	0.06007	0	31,514,400
MSFT	2019-01-09T00:00:00	97.903168	98.475921	96.936062	97.518206	32,280,800	95.14081	96.28115	97.389002	98.807668	100.482531	101.105589	96.851042	95.737079	95.724627	95.774305	96.452348	96.786384	98.311055	98.88794	98.800186	95.576803	95.571356	95.288133	95.858476	97.802825	98.765674	99.734374	99.354526	96.952822	96.433254	96.158255	93.346857	94.17535	95.648842	96.268265	101.056934	-1.092691	-1.525148	17.782254	20.775787	22.084242	94.494827	97.358566	99.00811	100.950153	50.501676	88.222705	100.353792	79.798808	70.30447	26.566759	-20.201192	1,330,095,500	-0.125367	80	55.839014	96.28115	3.582439	103.446027	89.116273	3.738325	96.367109	103.843759	88.890459	104.475743	88.222705	96.349224	96.547955	95.474435	94.425951	97.596439	98.669959	100.640026	98.267083	96.349224	94.431366	91.700855	88.222705	104.475743	0	0.099434	32,280,800	0
MSFT	2019-01-10T00:00:00	97.274086	97.414928	96.128579	96.917292	30,067,600	95.426249	96.046886	97.07014	98.753212	100.355229	101.072004	96.902603	96.044481	96.006347	96.005041	96.527052	96.823899	98.27039	98.84547	98.769967	95.593691	95.959224	95.382698	95.849636	97.742685	98.681242	99.658502	99.358736	97.848883	97.403975	96.924787	94.247917	94.04027	95.521774	96.129708	100.833465	-0.89211	-1.39854	17.019826	19.955188	23.009214	94.870387	97.358566	99.00811	100.950153	49.851452	88.222705	98.475921	88.278458	78.832763	16.295816	-11.721542	1,300,027,900	-0.086424	79	55.870884	96.046886	3.33632	102.719525	89.374246	3.4942	96.453488	103.441888	89.465087	104.475743	88.222705	96.349224	97.771717	97.067513	96.231857	98.607372	99.311576	100.640026	98.267083	96.349224	94.431366	91.700855	88.222705	104.475743	1	0.032593	30,067,600	0
MSFT	2019-01-11T00:00:00	96.522919	97.123839	95.433746	96.889104	28,314,200	95.578355	95.752058	96.855311	98.741883	100.212802	101.031467	96.970392	96.140168	96.100269	96.084714	96.526676	96.800747	98.201862	98.78435	98.725471	95.602937	96.158619	95.428035	95.807542	97.655222	98.580391	99.568421	99.354958	97.973586	97.753904	97.388503	95.068546	93.969921	95.420526	96.009027	100.620255	-0.784716	-1.275775	16.559466	19.112111	23.632231	94.870387	96.992399	99.889009	100.950153	52.231047	88.222705	98.475921	80.952295	83.009853	12.02616	-19.047705	1,271,713,700	-0.040882	78	55.900308	95.752058	2.985649	101.723355	89.780761	3.254772	96.4601	102.969645	89.950555	104.100183	88.222705	96.161444	96.939198	96.463467	95.652849	97.749816	98.225547	100.353098	98.034986	96.161444	94.287901	91.620485	88.222705	104.100183	1	-0.02472	0	28,314,200
MSFT	2019-01-14T00:00:00	95.81871	96.58864	95.076948	95.677868	28,437,100	95.734218	95.404649	96.587149	98.718713	100.063727	100.990527	97.03503	96.075877	96.049077	96.043791	96.462316	96.725206	98.108405	98.706307	98.667911	95.605084	96.20232	95.434383	95.727804	97.540588	98.464757	99.465198	99.343498	97.339729	97.441944	97.453718	95.681016	93.936904	95.329151	95.895688	100.414113	-0.747809	-1.170182	16.261141	18.423561	23.631163	94.870387	96.349224	100.511054	100.950153	57.24027	88.222705	98.475921	74.084124	81.104959	8.842557	-25.915876	1,243,276,600	-0.032534	77	55.929305	95.404649	2.489458	100.383566	90.425733	2.991199	96.399015	102.381413	90.416618	102.588455	88.222705	95.40558	96.360168	95.596497	94.670075	97.28659	98.050261	99.198138	97.100738	95.40558	93.710421	91.296975	88.222705	102.588455	1	-0.073598	28,437,100	0
MSFT	2019-01-15T00:00:00	98.597977	98.635535	95.659093	96.250629	31,587,600	96.057213	95.356764	96.594285	98.693539	99.957568	100.985699	97.104848	96.580297	96.512513	96.436742	96.656467	96.869265	98.127604	98.703456	98.666526	95.634864	96.723003	95.738509	95.882483	97.535854	98.426185	99.417821	99.35905	97.325711	97.496229	97.701103	96.31008	94.003218	95.294533	95.816561	100.224938	-0.488663	-1.033878	15.106551	21.99664	21.954059	94.950194	96.349224	100.511054	100.950153	71.55303	88.222705	98.635535	99.639306	84.891909	46.049101	-0.360694	1,274,864,200	0.037692	78	55.963706	95.356764	2.413461	100.183686	90.529842	2.918766	96.60844	102.445972	90.770909	100.353792	88.222705	94.288248	95.828099	95.067559	94.316407	96.579251	97.339791	97.490855	95.719717	94.288248	92.85678	90.818757	88.222705	100.353792	0	-0.015021	31,587,600	0
MSFT	2019-01-16T00:00:00	98.945396	99.771667	98.551044	98.832728	29,853,900	96.4572	95.473662	96.511284	98.691954	99.85068	100.974249	97.189153	97.053317	96.954855	96.822689	96.864551	97.028967	98.159674	98.709823	98.672048	95.667805	97.248128	96.080284	96.063337	97.54573	98.399549	99.377419	99.377364	97.90796	97.914353	98.144775	96.954722	94.15675	95.303447	95.771194	100.050967	-0.252345	-0.877572	14.478618	24.156852	21.28686	96.330456	96.349224	101.050944	100.950153	62.565135	90.513734	99.771667	91.074996	88.266142	72.13418	-8.925004	1,304,718,100	0.054129	79	55.996432	95.473662	2.530985	100.535633	90.411691	2.554591	96.831008	101.94019	91.721825	100.353792	88.222705	94.288248	97.630868	96.626202	94.654427	99.602643	100.60731	97.490855	95.719717	94.288248	92.85678	90.818757	88.222705	100.353792	0	0.035138	29,853,900	0

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.