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
| 2019-01-17T00:00:00
| 99.640205
| 100.119059
| 98.363248
| 98.588591
| 28,393,000
| 97.275956
| 95.574598
| 96.418517
| 98.699779
| 99.753556
| 100.965072
| 97.271415
| 97.570694
| 97.443101
| 97.256153
| 97.116883
| 97.229832
| 98.217734
| 98.734307
| 98.69122
| 95.707331
| 97.826856
| 96.477097
| 96.304024
| 97.582917
| 98.39401
| 99.351003
| 99.401753
| 98.968062
| 98.680815
| 98.755646
| 97.651036
| 94.399075
| 95.356388
| 95.761837
| 99.893501
| -0.008894
| -0.703836
| 14.029943
| 23.960298
| 20.329767
| 97.466564
| 96.349224
| 100.954699
| 100.950153
| 62.797839
| 91.264852
| 100.119059
| 94.591794
| 95.102032
| 74.845964
| -5.408206
| 1,333,111,100
| 0.044278
| 80
| 56.028014
| 95.574598
| 2.658205
| 100.891008
| 90.258187
| 2.358755
| 97.09855
| 101.81606
| 92.38104
| 100.353792
| 88.222705
| 94.288248
| 99.089369
| 98.407071
| 97.868746
| 99.627695
| 100.309993
| 97.490855
| 95.719717
| 94.288248
| 92.85678
| 90.818757
| 88.222705
| 100.353792
| 0
| 0.077847
| 28,393,000
| 0
|
MSFT
| 2019-01-18T00:00:00
| 101.133133
| 101.311534
| 99.443047
| 100.898398
| 37,427,600
| 97.818663
| 95.763326
| 96.367063
| 98.712219
| 99.660881
| 100.962972
| 97.348994
| 98.283182
| 98.114016
| 97.852612
| 97.481997
| 97.530086
| 98.332063
| 98.797434
| 98.739574
| 95.761319
| 98.528161
| 97.006482
| 96.666686
| 97.678342
| 98.430315
| 99.35433
| 99.440178
| 100.316177
| 99.807851
| 99.579063
| 98.48215
| 94.756376
| 95.468
| 95.794819
| 99.756961
| 0.30104
| -0.502861
| 14.066542
| 25.913541
| 19.333557
| 98.194241
| 96.349224
| 100.954699
| 100.950153
| 68.208953
| 91.264852
| 101.311534
| 98.224282
| 94.630357
| 92.939401
| -1.775718
| 1,370,538,700
| 0.094817
| 81
| 56.070997
| 95.763326
| 2.913285
| 101.589896
| 89.936755
| 2.298394
| 97.482796
| 102.079585
| 92.886008
| 101.311534
| 88.222705
| 94.767119
| 99.374171
| 98.629282
| 97.618359
| 100.385094
| 101.129982
| 98.22257
| 96.311601
| 94.767119
| 93.222637
| 91.023714
| 88.222705
| 101.311534
| 0
| 0.113975
| 37,427,600
| 0
|
MSFT
| 2019-01-22T00:00:00
| 99.227097
| 100.560389
| 98.457167
| 100.231761
| 32,371,300
| 98.158561
| 95.959096
| 96.225472
| 98.682612
| 99.548525
| 100.930592
| 97.416811
| 98.471965
| 98.316394
| 98.064071
| 97.640642
| 97.660625
| 98.367163
| 98.808741
| 98.749228
| 95.795805
| 98.78424
| 97.336364
| 96.886689
| 97.698534
| 98.418899
| 99.319957
| 99.458865
| 100.781415
| 100.445656
| 100.105919
| 99.217423
| 95.156456
| 95.591325
| 95.843403
| 99.631669
| 0.388386
| -0.324611
| 13.626232
| 24.092672
| 20.563826
| 98.194241
| 96.161444
| 100.954699
| 100.950153
| 59.809122
| 91.264852
| 101.311534
| 79.252481
| 90.689519
| 68.179821
| -20.747519
| 1,338,167,400
| 0.089561
| 80
| 56.106538
| 95.959096
| 3.011248
| 101.981591
| 89.936601
| 2.35473
| 97.64892
| 102.358379
| 92.939461
| 101.311534
| 88.222705
| 94.767119
| 100.629238
| 99.946942
| 98.760751
| 101.815429
| 102.497725
| 98.22257
| 96.311601
| 94.767119
| 93.222637
| 91.023714
| 88.222705
| 101.311534
| 1
| 0.044294
| 0
| 32,371,300
|
MSFT
| 2019-01-23T00:00:00
| 100.194183
| 100.504035
| 98.907834
| 99.640213
| 25,874,300
| 98.525687
| 96.357206
| 96.251012
| 98.593068
| 99.448814
| 100.901713
| 97.499432
| 98.816409
| 98.65781
| 98.39178
| 97.872782
| 97.855514
| 98.438811
| 98.8452
| 98.777841
| 95.83957
| 99.154353
| 97.739706
| 97.191974
| 97.757811
| 98.43589
| 99.305374
| 99.486501
| 100.86766
| 100.734398
| 100.532142
| 99.845662
| 95.618707
| 95.740725
| 95.914323
| 99.520325
| 0.52954
| -0.153781
| 13.217373
| 23.052141
| 19.675702
| 98.194241
| 95.40558
| 100.954699
| 100.950153
| 62.981823
| 91.264852
| 101.311534
| 88.878414
| 88.785059
| 73.8947
| -11.121586
| 1,364,041,700
| 0.235711
| 81
| 56.13554
| 96.357206
| 3.018882
| 102.394971
| 90.319441
| 2.280286
| 97.891326
| 102.451897
| 93.330755
| 101.311534
| 88.222705
| 94.767119
| 99.414884
| 98.269379
| 97.311662
| 100.372601
| 101.518106
| 98.22257
| 96.311601
| 94.767119
| 93.222637
| 91.023714
| 88.222705
| 101.311534
| 0
| 0.084496
| 25,874,300
| 0
|
MSFT
| 2019-01-24T00:00:00
| 99.715309
| 100.466463
| 98.907821
| 100.335012
| 23,164,800
| 98.706902
| 96.923856
| 96.375327
| 98.497872
| 99.372386
| 100.851591
| 97.577155
| 98.996189
| 98.850083
| 98.5954
| 98.040285
| 97.998575
| 98.488869
| 98.868098
| 98.796405
| 95.878134
| 99.370648
| 98.059526
| 97.458459
| 97.80182
| 98.442903
| 99.281881
| 99.508549
| 100.534225
| 100.619397
| 100.704376
| 100.314949
| 96.107973
| 95.901665
| 95.999578
| 99.419527
| 0.595896
| -0.003846
| 12.83771
| 22.050677
| 18.820959
| 98.194241
| 94.767119
| 100.954699
| 100.950153
| 74.017418
| 92.889245
| 101.311534
| 81.047616
| 83.059504
| 67.827362
| -18.952384
| 1,340,876,900
| 0.302964
| 80
| 56.161191
| 96.923856
| 2.453948
| 101.831753
| 92.015959
| 2.128712
| 98.065039
| 102.322463
| 93.807615
| 101.311534
| 88.222705
| 94.767119
| 99.868684
| 99.233333
| 98.272484
| 100.829534
| 101.464885
| 98.22257
| 96.311601
| 94.767119
| 93.222637
| 91.023714
| 88.222705
| 101.311534
| 1
| 0.018445
| 0
| 23,164,800
|
MSFT
| 2019-01-25T00:00:00
| 100.626083
| 101.292729
| 99.715311
| 100.691809
| 31,225,600
| 99.042101
| 97.234175
| 96.495511
| 98.461653
| 99.316329
| 100.811231
| 97.649649
| 99.322168
| 99.172992
| 98.907813
| 98.275357
| 98.200691
| 98.572682
| 98.91436
| 98.832636
| 95.925377
| 99.71959
| 98.412119
| 97.78544
| 97.88528
| 98.475895
| 99.277416
| 99.538887
| 100.417333
| 100.576957
| 100.856465
| 100.702074
| 96.625577
| 96.086241
| 96.107802
| 99.330633
| 0.713747
| 0.139673
| 12.861521
| 23.421853
| 17.970095
| 98.194241
| 94.767119
| 100.259902
| 100.950153
| 67.750586
| 94.814069
| 101.311534
| 89.450497
| 86.458842
| 82.566015
| -10.549503
| 1,372,102,500
| 0.24523
| 81
| 56.196442
| 97.234175
| 2.512339
| 102.258854
| 92.209497
| 1.89867
| 98.308948
| 102.106288
| 94.511607
| 101.311534
| 90.513734
| 95.912634
| 99.696531
| 98.926599
| 98.137889
| 100.485241
| 101.255173
| 98.763253
| 97.186774
| 95.912634
| 94.638493
| 92.824463
| 90.513734
| 101.311534
| 0
| 0.06188
| 0
| 31,225,600
|
MSFT
| 2019-01-28T00:00:00
| 98.663696
| 99.978212
| 98.269344
| 99.771644
| 29,476,700
| 99.256179
| 97.417267
| 96.547715
| 98.436671
| 99.250063
| 100.747695
| 97.71706
| 99.190473
| 99.080393
| 98.870257
| 98.310661
| 98.236307
| 98.576251
| 98.907764
| 98.829291
| 95.952624
| 99.650789
| 98.548263
| 97.952224
| 97.893203
| 98.458721
| 99.23489
| 99.548977
| 99.922224
| 100.08445
| 100.579912
| 100.855112
| 97.101146
| 96.251512
| 96.214525
| 99.244545
| 0.641403
| 0.240019
| 12.096881
| 21.833692
| 20.911858
| 98.485313
| 94.767119
| 99.938314
| 100.286379
| 59.03103
| 95.076948
| 101.311534
| 57.52986
| 76.009324
| 42.167278
| -42.47014
| 1,342,625,800
| 0.152387
| 80
| 56.228199
| 97.417267
| 2.474235
| 102.365738
| 92.468796
| 1.913426
| 98.342733
| 102.169585
| 94.515882
| 101.311534
| 91.264852
| 96.288193
| 100.544708
| 99.796687
| 98.96729
| 101.374105
| 102.122126
| 98.940517
| 97.473701
| 96.288193
| 95.102685
| 93.414842
| 91.264852
| 101.311534
| 1
| -0.001292
| 0
| 29,476,700
|
MSFT
| 2019-01-29T00:00:00
| 96.654381
| 98.560426
| 95.931394
| 98.475918
| 31,490,500
| 99.339746
| 97.536982
| 96.601423
| 98.370194
| 99.139429
| 100.669862
| 97.766449
| 98.683255
| 98.6393
| 98.529353
| 98.16009
| 98.11462
| 98.500883
| 98.848464
| 98.786223
| 95.959607
| 99.177735
| 98.475608
| 97.960429
| 97.823309
| 98.390413
| 99.153835
| 99.538403
| 98.681606
| 99.010253
| 99.708416
| 100.697132
| 97.47578
| 96.36588
| 96.295852
| 99.152688
| 0.417127
| 0.275441
| 12.13618
| 20.129538
| 25.958296
| 98.621464
| 94.767119
| 99.853806
| 99.889009
| 50.386344
| 95.076948
| 101.311534
| 25.301328
| 57.427228
| -10.310302
| -74.698672
| 1,311,135,300
| 0.155579
| 79
| 56.26047
| 97.536982
| 2.369127
| 102.275236
| 92.798728
| 1.957018
| 98.181938
| 102.095975
| 94.267901
| 101.311534
| 91.264852
| 96.288193
| 98.970417
| 97.962623
| 97.261549
| 99.671491
| 100.679286
| 98.940517
| 97.473701
| 96.288193
| 95.102685
| 93.414842
| 91.264852
| 101.311534
| 1
| -0.055298
| 0
| 31,490,500
|
MSFT
| 2019-01-30T00:00:00
| 99.884338
| 99.884338
| 97.959518
| 98.231811
| 49,471,900
| 99.468382
| 97.762798
| 96.907517
| 98.396672
| 99.1479
| 100.654432
| 97.834307
| 98.923472
| 98.86567
| 98.737812
| 98.31684
| 98.250753
| 98.555136
| 98.875724
| 98.807968
| 95.998659
| 99.276751
| 98.699165
| 98.212961
| 97.882687
| 98.410016
| 99.13828
| 99.559477
| 98.23499
| 98.525849
| 99.170211
| 100.557842
| 97.852106
| 96.496066
| 96.385657
| 99.068007
| 0.494319
| 0.319216
| 11.519352
| 22.014862
| 23.612077
| 98.621464
| 94.767119
| 99.116735
| 99.621406
| 55.251386
| 95.076948
| 101.311534
| 77.108419
| 53.313202
| 45.558501
| -22.891581
| 1,360,607,200
| 0.219139
| 80
| 56.31511
| 97.762798
| 2.366747
| 102.496292
| 93.029303
| 2.048229
| 98.344071
| 102.44053
| 94.247612
| 101.311534
| 91.264852
| 96.288193
| 97.048733
| 95.537041
| 94.419701
| 98.166073
| 99.677765
| 98.940517
| 97.473701
| 96.288193
| 95.102685
| 93.414842
| 91.264852
| 101.311534
| 0
| -0.001197
| 49,471,900
| 0
|
MSFT
| 2019-01-31T00:00:00
| 98.053421
| 98.795184
| 96.879747
| 97.461892
| 55,636,400
| 99.379185
| 97.918192
| 97.294362
| 98.343153
| 99.135076
| 100.618356
| 97.887956
| 98.749461
| 98.717989
| 98.632521
| 98.292893
| 98.235573
| 98.535461
| 98.854085
| 98.793027
| 96.019105
| 99.019486
| 98.726844
| 98.301107
| 97.869227
| 98.381214
| 99.086774
| 99.561657
| 97.928596
| 98.170352
| 98.701714
| 100.299929
| 98.172721
| 96.61003
| 96.462237
| 98.982608
| 0.403107
| 0.335994
| 11.405432
| 20.187023
| 24.635413
| 98.621464
| 94.767119
| 98.497039
| 99.001709
| 51.942012
| 95.076948
| 101.311534
| 47.741314
| 50.050354
| 3.397385
| -52.258686
| 1,304,970,800
| 0.202358
| 79
| 56.373819
| 97.918192
| 2.272176
| 102.462543
| 93.373841
| 2.136087
| 98.31639
| 102.588564
| 94.044217
| 101.311534
| 91.264852
| 96.288193
| 99.242731
| 98.601124
| 97.317911
| 100.525945
| 101.167552
| 98.940517
| 97.473701
| 96.288193
| 95.102685
| 93.414842
| 91.264852
| 101.311534
| 1
| -0.054935
| 55,636,400
| 0
|
MSFT
| 2019-02-01T00:00:00
| 96.504143
| 97.743542
| 96.100399
| 97.443082
| 35,535,700
| 99.065578
| 98.170767
| 97.377739
| 98.239682
| 99.055971
| 100.571742
| 97.92505
| 98.300398
| 98.315471
| 98.305078
| 98.130279
| 98.102386
| 98.455802
| 98.792244
| 98.747702
| 96.023931
| 98.496751
| 98.592172
| 98.240321
| 97.797108
| 98.311979
| 99.005305
| 99.547887
| 97.460348
| 97.588327
| 98.040196
| 99.836884
| 98.386038
| 96.688935
| 96.510357
| 98.890141
| 0.203462
| 0.309488
| 11.616188
| 19.078191
| 25.474126
| 98.612061
| 94.767119
| 96.863279
| 97.36795
| 49.955002
| 95.076948
| 101.311534
| 22.891576
| 49.247103
| -41.152227
| -77.108424
| 1,269,435,100
| 0.232477
| 78
| 56.409841
| 98.170767
| 1.732251
| 101.63527
| 94.706265
| 2.144136
| 98.143795
| 102.432066
| 93.855524
| 101.311534
| 92.889245
| 97.100389
| 97.909451
| 97.023717
| 95.994014
| 98.939154
| 99.824887
| 99.323874
| 98.094219
| 97.100389
| 96.106559
| 94.691615
| 92.889245
| 101.311534
| 1
| -0.100605
| 0
| 35,535,700
|
MSFT
| 2019-02-04T00:00:00
| 99.283409
| 99.33975
| 96.494759
| 96.588659
| 31,315,100
| 98.880606
| 98.349635
| 97.549001
| 98.260714
| 99.038479
| 100.541982
| 97.974324
| 98.497
| 98.49146
| 98.455591
| 98.235109
| 98.193234
| 98.488257
| 98.805169
| 98.75831
| 96.056363
| 98.536356
| 98.698138
| 98.386911
| 97.838039
| 98.317964
| 98.979793
| 99.561404
| 97.655054
| 97.607249
| 97.767093
| 99.478053
| 98.588939
| 96.786343
| 96.563925
| 98.801633
| 0.266434
| 0.300877
| 11.012277
| 22.015715
| 23.453185
| 98.612061
| 95.912634
| 96.760005
| 97.358566
| 57.552208
| 95.659093
| 101.311534
| 64.119488
| 44.917459
| 6.176762
| -35.880512
| 1,300,750,200
| 0.237414
| 79
| 56.443727
| 98.349635
| 1.646951
| 101.643537
| 95.055732
| 2.239371
| 98.25233
| 102.731072
| 93.773587
| 101.311534
| 94.814069
| 98.062801
| 96.782694
| 95.821847
| 95.139551
| 97.46499
| 98.425838
| 99.778132
| 98.829502
| 98.062801
| 97.2961
| 96.204526
| 94.814069
| 101.311534
| 0
| -0.039151
| 31,315,100
| 0
|
MSFT
| 2019-02-05T00:00:00
| 100.673042
| 100.719985
| 99.489977
| 99.58387
| 27,325,400
| 99.025201
| 98.591881
| 97.80552
| 98.364185
| 98.997135
| 100.50873
| 98.032077
| 98.932208
| 98.888111
| 98.796737
| 98.456739
| 98.383989
| 98.573935
| 98.854324
| 98.796226
| 96.102301
| 98.862254
| 98.919415
| 98.627222
| 97.93264
| 98.360979
| 98.982389
| 99.588256
| 98.594858
| 98.427321
| 98.128697
| 99.324003
| 98.823321
| 96.927592
| 96.638805
| 98.721558
| 0.423589
| 0.32542
| 10.615468
| 25.078676
| 22.483243
| 98.612061
| 96.288193
| 96.382073
| 97.358566
| 54.814832
| 95.931394
| 101.311534
| 88.132439
| 58.381168
| 63.288439
| -11.867561
| 1,328,075,600
| 0.282349
| 80
| 56.47421
| 98.591881
| 1.612501
| 101.816883
| 95.366879
| 2.129381
| 98.482874
| 102.741636
| 94.224112
| 101.311534
| 95.076948
| 98.194241
| 98.37264
| 97.405529
| 95.527648
| 100.25052
| 101.217631
| 99.840171
| 98.929922
| 98.194241
| 97.45856
| 96.411149
| 95.076948
| 101.311534
| 0
| 0.013588
| 27,325,400
| 0
|
MSFT
| 2019-02-06T00:00:00
| 99.555679
| 100.466451
| 99.08621
| 100.466451
| 20,609,800
| 98.96135
| 98.743519
| 97.973026
| 98.419019
| 98.944506
| 100.45991
| 98.089389
| 99.056903
| 99.009487
| 98.913497
| 98.556643
| 98.474119
| 98.612435
| 98.872781
| 98.811264
| 96.136662
| 98.958705
| 99.011206
| 98.76185
| 97.979365
| 98.375678
| 98.963516
| 99.603417
| 99.561747
| 99.214267
| 98.698524
| 99.225076
| 99.0549
| 97.089351
| 96.719456
| 98.644905
| 0.452755
| 0.350887
| 10.053834
| 23.902753
| 22.622111
| 98.612061
| 96.288193
| 95.823407
| 97.358566
| 51.367205
| 95.931394
| 101.311534
| 67.364151
| 73.205359
| 37.072278
| -32.635849
| 1,307,465,800
| 0.278606
| 79
| 56.496593
| 98.743519
| 1.549048
| 101.841615
| 95.645422
| 2.155539
| 98.585046
| 102.896123
| 94.273969
| 101.311534
| 95.076948
| 98.194241
| 100.294335
| 99.868685
| 99.064327
| 101.098692
| 101.524343
| 99.840171
| 98.929922
| 98.194241
| 97.45856
| 96.411149
| 95.076948
| 101.311534
| 1
| -0.041387
| 0
| 20,609,800
|
MSFT
| 2019-02-07T00:00:00
| 98.84211
| 99.14257
| 97.921953
| 98.767
| 29,760,700
| 98.87403
| 98.790466
| 98.128889
| 98.460333
| 98.909912
| 100.392735
| 98.141511
| 99.013944
| 98.979055
| 98.902515
| 98.582595
| 98.502426
| 98.621442
| 98.871974
| 98.811875
| 96.163582
| 98.937024
| 99.020595
| 98.828702
| 97.995957
| 98.372983
| 98.931481
| 99.610906
| 99.941596
| 99.586822
| 99.073047
| 99.151372
| 99.261004
| 97.260988
| 96.797694
| 98.568748
| 0.413523
| 0.363414
| 9.680442
| 22.721497
| 25.025951
| 98.325689
| 96.288193
| 95.823407
| 97.358566
| 48.213543
| 95.931394
| 101.311534
| 54.101119
| 69.865903
| 0.638759
| -45.898881
| 1,277,705,100
| 0.290443
| 78
| 56.528339
| 98.790466
| 1.536416
| 101.863298
| 95.717634
| 2.146818
| 98.609528
| 102.903165
| 94.315892
| 101.311534
| 95.076948
| 98.194241
| 99.70278
| 98.939109
| 98.322539
| 100.31935
| 101.083021
| 99.840171
| 98.929922
| 98.194241
| 97.45856
| 96.411149
| 95.076948
| 101.311534
| 1
| -0.088185
| 29,760,700
| 0
|
MSFT
| 2019-02-08T00:00:00
| 99.217674
| 99.320958
| 97.893774
| 98.015834
| 21,461,100
| 98.733189
| 98.887645
| 98.43949
| 98.44531
| 98.878331
| 100.325015
| 98.20585
| 99.05469
| 99.02244
| 98.951001
| 98.640329
| 98.557445
| 98.644823
| 98.881071
| 98.819911
| 96.193971
| 98.999505
| 99.061282
| 98.912455
| 98.025657
| 98.381082
| 98.908212
| 99.621614
| 99.800197
| 99.710105
| 99.262426
| 99.121358
| 99.445705
| 97.449013
| 96.877531
| 98.494941
| 0.408032
| 0.372338
| 9.243686
| 22.267358
| 23.914127
| 98.325689
| 96.288193
| 95.823407
| 97.358566
| 45.486672
| 95.931394
| 101.292729
| 61.295932
| 60.920401
| 3.484355
| -38.704068
| 1,299,166,200
| 0.286262
| 79
| 56.551404
| 98.887645
| 1.496401
| 101.880448
| 95.894842
| 2.115297
| 98.667447
| 102.89804
| 94.436854
| 101.311534
| 95.076948
| 98.194241
| 98.635544
| 98.128519
| 97.414928
| 99.349135
| 99.856161
| 99.840171
| 98.929922
| 98.194241
| 97.45856
| 96.411149
| 95.076948
| 101.311534
| 0
| -0.027756
| 21,461,100
| 0
|
MSFT
| 2019-02-11T00:00:00
| 98.823326
| 100.072117
| 98.560424
| 99.715315
| 18,914,100
| 98.749152
| 99.002666
| 98.564181
| 98.409818
| 98.829401
| 100.264851
| 98.271973
| 99.008417
| 98.986238
| 98.931359
| 98.656965
| 98.577897
| 98.651823
| 98.879551
| 98.819979
| 96.220134
| 99.015894
| 99.055156
| 98.941981
| 98.040481
| 98.379635
| 98.878476
| 99.627759
| 99.337233
| 99.512141
| 99.332219
| 99.070392
| 99.596606
| 97.639047
| 96.956349
| 98.42261
| 0.367623
| 0.371395
| 8.71123
| 23.59003
| 22.760677
| 98.410192
| 97.100389
| 95.220138
| 97.358566
| 48.975635
| 95.931394
| 101.292729
| 53.940523
| 56.445858
| 10.563144
| -46.059477
| 1,280,252,100
| 0.257482
| 78
| 56.571524
| 99.002666
| 1.389675
| 101.782016
| 96.223315
| 2.032134
| 98.682292
| 102.746561
| 94.618024
| 101.311534
| 95.076948
| 98.194241
| 98.810802
| 98.300646
| 97.383618
| 99.72783
| 100.237986
| 99.840171
| 98.929922
| 98.194241
| 97.45856
| 96.411149
| 95.076948
| 101.311534
| 1
| -0.07595
| 0
| 18,914,100
|
MSFT
| 2019-02-12T00:00:00
| 100.36319
| 100.597924
| 99.039289
| 99.658985
| 25,056,600
| 99.120033
| 99.22989
| 98.745584
| 98.330384
| 98.820074
| 100.210083
| 98.336754
| 99.279372
| 99.236593
| 99.15164
| 98.812076
| 98.715227
| 98.718936
| 98.918594
| 98.850537
| 96.261358
| 99.309355
| 99.18473
| 99.080366
| 98.117084
| 98.419997
| 98.880423
| 99.648567
| 99.427931
| 99.536907
| 99.612135
| 99.1267
| 99.757888
| 97.85747
| 97.050832
| 98.358042
| 0.454612
| 0.388038
| 8.479991
| 23.937143
| 21.452565
| 98.410192
| 98.062801
| 94.912638
| 97.358566
| 50.416659
| 95.931394
| 101.292729
| 82.662165
| 65.966207
| 32.509021
| -17.337835
| 1,305,308,700
| 0.288182
| 79
| 56.599119
| 99.22989
| 1.200298
| 101.630485
| 96.829294
| 2.044877
| 98.842378
| 102.932132
| 94.752624
| 101.311534
| 95.659093
| 98.485313
| 99.151956
| 98.231795
| 97.640263
| 99.743487
| 100.663648
| 99.977558
| 99.152301
| 98.485313
| 97.818326
| 96.868716
| 95.659093
| 101.311534
| 0
| -0.016776
| 25,056,600
| 0
|
MSFT
| 2019-02-13T00:00:00
| 100.288071
| 101.198843
| 100.194178
| 100.935941
| 18,394,900
| 99.160406
| 99.314394
| 98.89619
| 98.266911
| 98.881795
| 100.16868
| 98.393926
| 99.481112
| 99.42777
| 99.326476
| 98.946258
| 98.836215
| 98.78047
| 98.954633
| 98.879003
| 96.301425
| 99.521725
| 99.285509
| 99.199019
| 98.193856
| 98.458629
| 98.881967
| 99.667983
| 99.832825
| 99.771682
| 99.890651
| 99.286179
| 99.910728
| 98.095212
| 97.157297
| 98.300935
| 0.511592
| 0.412749
| 8.563273
| 25.151673
| 20.726313
| 98.649621
| 98.194241
| 94.976017
| 97.358566
| 51.440739
| 95.931394
| 101.292729
| 81.26104
| 72.621243
| 48.078055
| -18.73896
| 1,286,913,800
| 0.218593
| 78
| 56.61932
| 99.314394
| 1.212895
| 101.740185
| 96.888603
| 2.005307
| 98.980063
| 102.990677
| 94.969449
| 101.311534
| 95.931394
| 98.621464
| 100.000135
| 99.402345
| 98.441499
| 100.96098
| 101.55877
| 100.041821
| 99.25632
| 98.621464
| 97.986607
| 97.082744
| 95.931394
| 101.311534
| 1
| -0.066099
| 0
| 18,394,900
|
MSFT
| 2019-02-14T00:00:00
| 100.372589
| 100.738775
| 99.208307
| 99.818611
| 21,784,700
| 99.392323
| 99.385754
| 98.994967
| 98.191985
| 98.870101
| 100.11064
| 98.462185
| 99.659407
| 99.599556
| 99.487416
| 99.075924
| 98.954398
| 98.842906
| 98.991948
| 98.908579
| 96.341934
| 99.742122
| 99.386289
| 99.312588
| 98.276431
| 98.49786
| 98.886005
| 99.687671
| 100.301674
| 100.141041
| 100.135278
| 99.522222
| 100.054409
| 98.343636
| 97.27708
| 98.251415
| 0.557147
| 0.441628
| 8.074052
| 23.82828
| 23.025129
| 98.846801
| 98.194241
| 95.140328
| 97.358566
| 49.334699
| 95.931394
| 101.198843
| 84.313972
| 82.745726
| 32.696733
| -15.686028
| 1,308,698,500
| 0.258426
| 79
| 56.643267
| 99.385754
| 1.231878
| 101.849511
| 96.921997
| 2.001953
| 99.112684
| 103.116591
| 95.108778
| 101.311534
| 95.931394
| 98.621464
| 100.560364
| 99.921885
| 99.555699
| 100.926549
| 101.565028
| 100.041821
| 99.25632
| 98.621464
| 97.986607
| 97.082744
| 95.931394
| 101.311534
| 0
| -0.007939
| 21,784,700
| 0
|
MSFT
| 2019-02-15T00:00:00
| 101.611954
| 101.687071
| 100.804466
| 101.320885
| 26,606,900
| 99.903104
| 99.484341
| 99.168481
| 98.119311
| 98.891635
| 100.058542
| 98.529779
| 100.049916
| 99.965446
| 99.814268
| 99.306472
| 99.158825
| 98.951497
| 99.060895
| 98.962111
| 96.394372
| 100.145691
| 99.598308
| 99.513895
| 98.410548
| 98.570014
| 98.915734
| 99.719012
| 100.974227
| 100.725513
| 100.55461
| 99.871114
| 100.228538
| 98.618776
| 97.42177
| 98.214517
| 0.685356
| 0.490374
| 8.109177
| 26.070465
| 21.956563
| 99.790422
| 98.382009
| 95.926696
| 97.358566
| 58.043007
| 95.931394
| 101.687071
| 98.694909
| 88.089974
| 81.871926
| -1.305091
| 1,335,305,400
| 0.274674
| 80
| 56.673306
| 99.484341
| 1.32843
| 102.141201
| 96.827482
| 1.927506
| 99.35071
| 103.205723
| 95.495698
| 101.687071
| 95.931394
| 98.809232
| 100.106557
| 99.474339
| 98.576089
| 101.004807
| 101.637025
| 100.328731
| 99.488402
| 98.809232
| 98.130062
| 97.163109
| 95.931394
| 101.687071
| 0
| 0.041827
| 26,606,900
| 0
|
MSFT
| 2019-02-19T00:00:00
| 101.56501
| 102.025095
| 101.198825
| 101.208216
| 18,038,500
| 100.131264
| 99.505935
| 99.370165
| 98.112738
| 98.95131
| 100.002143
| 98.604046
| 100.352935
| 100.256276
| 100.083613
| 99.511794
| 99.343916
| 99.053987
| 99.126793
| 99.013654
| 96.445822
| 100.447856
| 99.796467
| 99.698243
| 98.545673
| 98.640366
| 98.945565
| 99.749213
| 101.547771
| 101.323534
| 101.057876
| 100.283139
| 100.422741
| 98.912427
| 97.586237
| 98.189245
| 0.774249
| 0.547149
| 8.31201
| 26.522454
| 21.287785
| 99.959435
| 98.551022
| 96.114476
| 97.358566
| 65.002802
| 96.100399
| 102.025095
| 92.234452
| 91.747777
| 97.676097
| -7.765548
| 1,317,266,900
| 0.227587
| 79
| 56.693628
| 99.505935
| 1.359782
| 102.225499
| 96.786371
| 1.791361
| 99.561596
| 103.144318
| 95.978874
| 102.025095
| 95.931394
| 98.978245
| 101.36783
| 101.04859
| 100.485225
| 101.931194
| 102.250435
| 100.586982
| 99.697301
| 98.978245
| 98.259188
| 97.235446
| 95.931394
| 102.025095
| 1
| -0.015832
| 18,038,500
| 0
|
MSFT
| 2019-02-20T00:00:00
| 101.03698
| 101.78191
| 100.226043
| 101.706473
| 21,607,700
| 100.167658
| 99.596429
| 99.578896
| 98.083022
| 99.005441
| 99.942519
| 98.673077
| 100.489744
| 100.398222
| 100.230285
| 99.650447
| 99.474152
| 99.131752
| 99.177061
| 99.05372
| 96.491505
| 100.612532
| 99.942281
| 99.82646
| 98.660349
| 98.695252
| 98.966057
| 99.773422
| 101.774352
| 101.621636
| 101.424052
| 100.657031
| 100.609906
| 99.204213
| 97.762325
| 98.172185
| 0.792949
| 0.596309
| 7.908066
| 24.979556
| 23.686598
| 99.959435
| 98.551022
| 95.931393
| 97.358566
| 54.217871
| 96.100399
| 102.025095
| 83.32209
| 91.41715
| 73.324322
| -16.67791
| 1,295,659,200
| 0.248977
| 78
| 56.71766
| 99.596429
| 1.399882
| 102.396193
| 96.796666
| 1.671783
| 99.702109
| 103.045675
| 96.358542
| 102.025095
| 95.931394
| 98.978245
| 101.59631
| 101.167525
| 100.770039
| 101.993795
| 102.422581
| 100.586982
| 99.697301
| 98.978245
| 98.259188
| 97.235446
| 95.931394
| 102.025095
| 1
| -0.065052
| 0
| 21,607,700
|
MSFT
| 2019-02-21T00:00:00
| 103.168053
| 103.234059
| 100.772961
| 100.801249
| 29,063,200
| 100.528896
| 99.745123
| 99.761699
| 98.177992
| 99.049592
| 99.9086
| 98.747709
| 101.025406
| 100.901828
| 100.682249
| 99.97023
| 99.758298
| 99.290038
| 99.282087
| 99.135192
| 96.557938
| 101.158058
| 100.282436
| 100.102549
| 98.859762
| 98.804795
| 99.029929
| 99.818148
| 102.313679
| 102.159866
| 101.98499
| 101.126469
| 100.842644
| 99.525304
| 97.972554
| 98.171512
| 0.968564
| 0.67076
| 8.278774
| 28.047311
| 21.550944
| 100.563916
| 99.446576
| 95.609805
| 97.358566
| 68.313718
| 96.100399
| 103.234059
| 99.074723
| 91.543755
| 138.026515
| -0.925277
| 1,324,722,400
| 0.268204
| 79
| 56.751495
| 99.745123
| 1.609032
| 102.963187
| 96.527059
| 1.632962
| 100.032199
| 103.298123
| 96.766274
| 103.234059
| 95.931394
| 99.582726
| 101.014978
| 100.248045
| 99.45911
| 101.803912
| 102.570845
| 101.51063
| 100.444441
| 99.582726
| 98.721012
| 97.494164
| 95.931394
| 103.234059
| 0
| -0.006809
| 29,063,200
| 0
|
MSFT
| 2019-02-22T00:00:00
| 104.639053
| 104.855928
| 103.554661
| 103.771542
| 27,763,200
| 101.10859
| 99.99131
| 99.989445
| 98.250364
| 99.124451
| 99.885372
| 98.824782
| 101.748135
| 101.581323
| 101.290988
| 100.394668
| 100.133741
| 99.499803
| 99.42306
| 99.244179
| 96.638347
| 101.905359
| 100.748524
| 100.47773
| 99.113137
| 98.951886
| 99.123601
| 99.876768
| 103.360525
| 103.115538
| 102.848716
| 101.753347
| 101.145992
| 99.891173
| 98.227081
| 98.191528
| 1.212461
| 0.7791
| 9.332313
| 32.295496
| 20.205418
| 101.708176
| 100.393661
| 95.649709
| 97.358566
| 79.292492
| 96.494759
| 104.855928
| 97.406173
| 93.267662
| 212.309025
| -2.593827
| 1,352,485,600
| 0.297016
| 80
| 56.784794
| 99.99131
| 1.945686
| 103.882682
| 96.099938
| 1.614023
| 100.470947
| 103.698993
| 97.2429
| 104.855928
| 95.931394
| 100.393661
| 102.391691
| 101.549323
| 99.930594
| 104.010421
| 104.852788
| 102.749738
| 101.446756
| 100.393661
| 99.340566
| 97.841244
| 95.931394
| 104.855928
| 0
| 0.043023
| 27,763,200
| 0
|
MSFT
| 2019-02-25T00:00:00
| 105.223656
| 105.779999
| 104.912488
| 105.383962
| 23,750,600
| 101.709188
| 100.221189
| 100.212783
| 98.31565
| 99.204113
| 99.868363
| 98.906679
| 102.443239
| 102.243566
| 101.896014
| 100.833667
| 100.525273
| 99.724268
| 99.575707
| 99.362585
| 96.723773
| 102.653553
| 101.246843
| 100.880361
| 99.3866
| 99.112391
| 99.22931
| 99.940438
| 104.673789
| 104.271168
| 103.908631
| 102.514201
| 101.51805
| 100.297048
| 98.524697
| 98.232122
| 1.436366
| 0.910553
| 10.670831
| 34.412527
| 19.327003
| 102.409644
| 100.855697
| 96.33984
| 97.358566
| 75.405224
| 97.893774
| 105.779999
| 92.945376
| 96.475424
| 232.069819
| -7.054624
| 1,376,236,200
| 0.280455
| 81
| 56.81359
| 100.221189
| 2.269313
| 104.759814
| 95.682564
| 1.492306
| 100.923586
| 103.908197
| 97.938974
| 105.779999
| 95.931394
| 100.855697
| 104.34988
| 103.843833
| 103.048613
| 105.1451
| 105.651148
| 103.455728
| 102.017832
| 100.855697
| 99.693561
| 98.038995
| 95.931394
| 105.779999
| 0
| 0.085414
| 0
| 23,750,600
|
MSFT
| 2019-02-26T00:00:00
| 105.949738
| 106.77953
| 104.827626
| 104.912495
| 21,536,700
| 102.421829
| 100.585491
| 100.405447
| 98.386255
| 99.276628
| 99.847022
| 98.986967
| 103.144539
| 102.917415
| 102.519664
| 101.298764
| 100.942539
| 99.968404
| 99.743445
| 99.493023
| 96.815574
| 103.424562
| 101.792419
| 101.321665
| 99.685976
| 99.289908
| 99.349733
| 100.010519
| 105.935341
| 105.422448
| 104.995437
| 103.391627
| 101.95842
| 100.743646
| 98.865632
| 98.294342
| 1.653343
| 1.059111
| 12.278061
| 35.658016
| 17.893785
| 102.993918
| 101.355462
| 96.907894
| 97.358566
| 73.925289
| 97.893774
| 106.77953
| 90.661544
| 93.671031
| 214.22956
| -9.338456
| 1,397,772,900
| 0.318869
| 82
| 56.840065
| 100.585491
| 2.57091
| 105.727311
| 95.443671
| 1.529115
| 101.402267
| 104.460496
| 98.344037
| 106.77953
| 95.931394
| 101.355462
| 105.305381
| 104.830763
| 104.43787
| 105.698274
| 106.172892
| 104.21937
| 102.635542
| 101.355462
| 100.075382
| 98.252895
| 95.931394
| 106.77953
| 0
| 0.121231
| 21,536,700
| 0
|
MSFT
| 2019-02-27T00:00:00
| 105.770569
| 105.949731
| 104.554164
| 105.317957
| 21,487,100
| 102.962567
| 101.0413
| 100.667186
| 98.446329
| 99.344137
| 99.82819
| 99.061861
| 103.669745
| 103.43617
| 103.019803
| 101.705292
| 101.313926
| 100.19594
| 99.902054
| 99.617331
| 96.904678
| 104.033424
| 102.286236
| 101.734367
| 99.975557
| 99.460801
| 99.467031
| 100.078017
| 106.640291
| 106.265986
| 105.863161
| 104.280079
| 102.43958
| 101.213778
| 99.239274
| 98.375866
| 1.790204
| 1.20533
| 13.575817
| 33.731962
| 17.985673
| 102.993918
| 101.355462
| 97.271732
| 97.358566
| 80.799566
| 97.893774
| 106.77953
| 88.645185
| 90.750702
| 160.81446
| -11.354815
| 1,376,285,800
| 0.380012
| 81
| 56.866353
| 101.0413
| 2.64434
| 106.32998
| 95.75262
| 1.515453
| 101.818295
| 104.849202
| 98.787389
| 106.77953
| 96.100399
| 101.439964
| 105.852298
| 104.925066
| 103.900394
| 106.87697
| 107.804202
| 104.259255
| 102.700102
| 101.439964
| 100.179827
| 98.385733
| 96.100399
| 106.77953
| 1
| 0.051248
| 21,487,100
| 0
|
MSFT
| 2019-02-28T00:00:00
| 105.638573
| 106.440078
| 105.355692
| 105.648004
| 29,083,900
| 103.497617
| 101.329012
| 100.884962
| 98.567987
| 99.357032
| 99.807851
| 99.13707
| 104.063511
| 103.836607
| 103.422691
| 102.062863
| 101.646591
| 100.409377
| 100.053015
| 99.736564
| 96.991583
| 104.51997
| 102.724071
| 102.116781
| 100.257605
| 99.626444
| 99.582088
| 100.143457
| 106.758696
| 106.627081
| 106.444866
| 105.084982
| 102.938723
| 101.690163
| 99.637645
| 98.474276
| 1.866501
| 1.337564
| 14.969748
| 34.228703
| 17.207897
| 103.502786
| 101.355462
| 97.177842
| 97.358566
| 85.741982
| 97.893774
| 106.77953
| 87.159705
| 88.822145
| 150.856494
| -12.840295
| 1,347,201,900
| 0.273989
| 80
| 56.901795
| 101.329012
| 2.819098
| 106.967208
| 95.690816
| 1.476215
| 102.182131
| 105.134561
| 99.229702
| 106.77953
| 96.100399
| 101.439964
| 105.424821
| 104.899911
| 104.029254
| 106.295479
| 106.820389
| 104.259255
| 102.700102
| 101.439964
| 100.179827
| 98.385733
| 96.100399
| 106.77953
| 1
| -0.008843
| 0
| 29,083,900
|
MSFT
| 2019-03-01T00:00:00
| 106.110023
| 106.572066
| 105.299087
| 106.449486
| 23,501,200
| 104.071361
| 101.731842
| 101.14075
| 98.758038
| 99.378831
| 99.814477
| 99.213105
| 104.472813
| 104.249955
| 103.836126
| 102.430787
| 101.989932
| 100.632931
| 100.21241
| 99.862771
| 97.082313
| 104.994953
| 103.179406
| 102.518709
| 100.553372
| 99.804154
| 99.706884
| 100.21284
| 106.656822
| 106.697142
| 106.835498
| 105.792807
| 103.453276
| 102.172243
| 100.05856
| 98.589393
| 1.942616
| 1.458574
| 16.316206
| 32.991878
| 16.315904
| 103.502786
| 101.355462
| 96.79991
| 97.358566
| 85.88434
| 98.560424
| 106.77953
| 91.854266
| 89.219719
| 129.991209
| -8.145734
| 1,370,703,100
| 0.279471
| 81
| 56.930673
| 101.731842
| 2.900835
| 107.533513
| 95.930171
| 1.4652
| 102.556216
| 105.486617
| 99.625816
| 106.77953
| 96.100399
| 101.439964
| 105.811448
| 105.182817
| 104.727062
| 106.267203
| 106.895833
| 104.259255
| 102.700102
| 101.439964
| 100.179827
| 98.385733
| 96.100399
| 106.77953
| 0
| 0.039823
| 0
| 23,501,200
|
MSFT
| 2019-03-04T00:00:00
| 105.855453
| 106.788971
| 104.478749
| 106.57209
| 26,608,000
| 104.495711
| 102.199408
| 101.349925
| 98.922718
| 99.42441
| 99.824728
| 99.29116
| 104.749341
| 104.541864
| 104.146792
| 102.74212
| 102.28728
| 100.837736
| 100.360911
| 99.981438
| 97.169608
| 105.319334
| 103.572131
| 102.881379
| 100.831702
| 99.974592
| 99.826507
| 100.278933
| 106.426937
| 106.558933
| 106.965598
| 106.364489
| 103.954886
| 102.645468
| 100.491065
| 98.718016
| 1.959804
| 1.55882
| 16.916532
| 29.95695
| 18.081485
| 103.507507
| 101.360182
| 96.48068
| 97.358566
| 87.152834
| 99.039289
| 106.788971
| 87.954118
| 88.989363
| 102.892119
| -12.045882
| 1,344,095,100
| 0.332548
| 80
| 56.963159
| 102.199408
| 2.764293
| 107.727995
| 96.670821
| 1.522238
| 102.870429
| 105.914906
| 99.825953
| 106.788971
| 96.494759
| 101.641865
| 105.993726
| 105.415385
| 104.720746
| 106.688364
| 107.266705
| 104.359537
| 102.856582
| 101.641865
| 100.427148
| 98.69772
| 96.494759
| 106.788971
| 1
| -0.018766
| 0
| 26,608,000
|
MSFT
| 2019-03-05T00:00:00
| 105.32737
| 105.978007
| 104.88419
| 105.845994
| 19,538,300
| 104.871947
| 102.501606
| 101.616472
| 99.082094
| 99.496605
| 99.841665
| 99.36541
| 104.864947
| 104.684683
| 104.328419
| 102.977143
| 102.521133
| 101.0138
| 100.491607
| 100.087298
| 97.25078
| 105.470544
| 103.870032
| 103.187336
| 101.082864
| 100.129933
| 99.93547
| 100.338994
| 106.052373
| 106.216824
| 106.797475
| 106.756077
| 104.418622
| 103.090425
| 100.923607
| 98.85583
| 1.908811
| 1.628819
| 17.473976
| 28.614781
| 17.271375
| 103.780966
| 101.360182
| 96.48068
| 97.358566
| 79.366883
| 99.208307
| 106.788971
| 80.719351
| 86.842578
| 79.652757
| -19.280649
| 1,324,556,800
| 0.269262
| 79
| 56.986728
| 102.501606
| 2.759097
| 108.019799
| 96.983412
| 1.473611
| 103.104424
| 106.051645
| 100.157202
| 106.788971
| 97.893774
| 102.341373
| 105.707724
| 104.626478
| 103.397502
| 106.9367
| 108.017947
| 104.689704
| 103.391006
| 102.341373
| 101.291739
| 99.797346
| 97.893774
| 106.788971
| 1
| -0.068767
| 0
| 19,538,300
|
MSFT
| 2019-03-06T00:00:00
| 105.374535
| 106.232622
| 105.072791
| 105.487691
| 17,687,000
| 105.305702
| 102.73668
| 101.965278
| 99.283351
| 99.568555
| 99.845891
| 99.444412
| 104.966864
| 104.810111
| 104.48936
| 103.195087
| 102.740626
| 101.184809
| 100.620105
| 100.191995
| 97.331613
| 105.561924
| 104.143644
| 103.476418
| 101.329627
| 100.284615
| 100.045032
| 100.398787
| 105.678055
| 105.838262
| 106.465839
| 106.993769
| 104.842013
| 103.50521
| 101.351697
| 99.001369
| 1.850868
| 1.673228
| 18.120072
| 28.290531
| 16.430752
| 105.171816
| 101.360182
| 96.626216
| 97.358566
| 80.190136
| 99.208307
| 106.788971
| 81.341525
| 83.338331
| 75.464652
| -18.658475
| 1,342,243,800
| 0.201922
| 80
| 57.008065
| 102.73668
| 2.795151
| 108.326983
| 97.146377
| 1.484694
| 103.320625
| 106.290013
| 100.351237
| 106.788971
| 97.893774
| 102.341373
| 105.396522
| 104.815037
| 104.302705
| 105.908854
| 106.490339
| 104.689704
| 103.391006
| 102.341373
| 101.291739
| 99.797346
| 97.893774
| 106.788971
| 0
| -0.011173
| 0
| 17,687,000
|
MSFT
| 2019-03-07T00:00:00
| 104.09214
| 105.185964
| 103.60181
| 105.044521
| 25,339,000
| 105.398111
| 102.963503
| 102.13359
| 99.520554
| 99.642312
| 99.894323
| 99.516165
| 104.79192
| 104.679571
| 104.428249
| 103.276638
| 102.844588
| 101.298822
| 100.711474
| 100.269226
| 97.398882
| 105.341276
| 104.272736
| 103.640022
| 101.518207
| 100.403657
| 100.129116
| 100.445033
| 105.006925
| 105.228882
| 105.869963
| 107.006249
| 105.184022
| 103.867206
| 101.755628
| 99.14797
| 1.68208
| 1.674999
| 17.55052
| 26.192182
| 21.366699
| 105.19539
| 101.444685
| 96.694291
| 97.358566
| 69.328518
| 100.226043
| 106.788971
| 58.908116
| 73.656331
| 36.62464
| -41.091884
| 1,316,904,800
| 0.193316
| 79
| 57.037791
| 102.963503
| 2.706076
| 108.375655
| 97.551352
| 1.501998
| 103.394102
| 106.398099
| 100.390106
| 106.788971
| 97.893774
| 102.341373
| 105.559982
| 104.887343
| 104.400152
| 106.047174
| 106.719813
| 104.689704
| 103.391006
| 102.341373
| 101.291739
| 99.797346
| 97.893774
| 106.788971
| 1
| -0.061875
| 0
| 25,339,000
|
MSFT
| 2019-03-08T00:00:00
| 104.205269
| 104.393856
| 102.592827
| 102.932289
| 22,818,400
| 105.354733
| 103.231661
| 102.379664
| 99.837013
| 99.688657
| 99.946223
| 99.582709
| 104.674589
| 104.593334
| 104.393945
| 103.361059
| 102.949256
| 101.412801
| 100.803416
| 100.347167
| 97.466608
| 105.124396
| 104.390999
| 103.799382
| 101.701921
| 100.523735
| 100.214481
| 100.491691
| 104.378292
| 104.6241
| 105.237268
| 106.847961
| 105.459622
| 104.182543
| 102.134156
| 99.294649
| 1.539694
| 1.647938
| 16.335175
| 24.226173
| 23.968001
| 104.690899
| 101.444685
| 96.694291
| 97.358566
| 65.262535
| 100.226043
| 106.788971
| 60.631869
| 66.960503
| 15.465801
| -39.368131
| 1,339,723,200
| 0.202604
| 80
| 57.064593
| 103.231661
| 2.536595
| 108.304852
| 98.15847
| 1.536751
| 103.471356
| 106.544859
| 100.397853
| 106.788971
| 97.893774
| 102.341373
| 104.293305
| 103.400645
| 102.70915
| 104.9848
| 105.877459
| 104.689704
| 103.391006
| 102.341373
| 101.291739
| 99.797346
| 97.893774
| 106.788971
| 0
| -0.004915
| 22,818,400
| 0
|
MSFT
| 2019-03-11T00:00:00
| 106.392944
| 106.506094
| 104.64849
| 104.657914
| 26,491,600
| 105.471661
| 103.590425
| 102.775216
| 100.076478
| 99.751527
| 99.985782
| 99.660657
| 105.01826
| 104.920536
| 104.701483
| 103.636685
| 103.214155
| 101.6081
| 100.950509
| 100.466886
| 97.555427
| 105.313162
| 104.692074
| 104.108096
| 101.959016
| 100.700163
| 100.342139
| 100.559454
| 104.6015
| 104.683636
| 105.071672
| 106.727882
| 105.739461
| 104.494235
| 102.508661
| 99.448955
| 1.585107
| 1.635372
| 16.374462
| 30.551485
| 21.72457
| 104.690899
| 101.444685
| 96.694291
| 97.358566
| 72.695295
| 100.226043
| 106.788971
| 93.965702
| 71.168562
| 57.801256
| -6.034298
| 1,366,214,800
| 0.210969
| 81
| 57.097112
| 103.590425
| 2.444752
| 108.479928
| 98.700921
| 1.642077
| 103.749603
| 107.033756
| 100.465449
| 106.788971
| 98.560424
| 102.674698
| 103.730651
| 103.067446
| 101.929622
| 104.868474
| 105.531679
| 104.847034
| 103.645666
| 102.674698
| 101.703729
| 100.321333
| 98.560424
| 106.788971
| 0
| 0.04381
| 26,491,600
| 0
|
MSFT
| 2019-03-12T00:00:00
| 107.137863
| 107.48675
| 106.223202
| 106.383501
| 26,132,700
| 105.590474
| 104.006152
| 103.089395
| 100.319198
| 99.870274
| 100.051208
| 99.736928
| 105.442181
| 105.323686
| 105.076311
| 103.954974
| 103.515979
| 101.824954
| 101.113334
| 100.598984
| 97.650774
| 105.616108
| 105.029925
| 104.443684
| 102.235933
| 100.89454
| 100.483764
| 100.633854
| 105.563104
| 105.380452
| 105.386509
| 106.705424
| 106.036392
| 104.815081
| 102.884803
| 99.612224
| 1.662046
| 1.640707
| 16.861806
| 33.019936
| 20.58504
| 105.039789
| 101.990754
| 96.68959
| 97.358566
| 78.106097
| 100.772961
| 107.48675
| 94.803433
| 83.133668
| 71.449959
| -5.196567
| 1,392,347,500
| 0.258638
| 82
| 57.129633
| 104.006152
| 2.29372
| 108.593592
| 99.418711
| 1.621197
| 104.072294
| 107.314688
| 100.829901
| 107.48675
| 99.039289
| 103.26302
| 105.849176
| 105.192258
| 103.991572
| 107.049862
| 107.70678
| 105.493149
| 104.25982
| 103.26302
| 102.266219
| 100.847046
| 99.039289
| 107.48675
| 0
| 0.085251
| 26,132,700
| 0
|
MSFT
| 2019-03-13T00:00:00
| 107.967659
| 108.439133
| 107.288735
| 107.618765
| 35,513,800
| 105.810183
| 104.386375
| 103.381179
| 100.593349
| 100.036517
| 100.093146
| 99.818978
| 105.947277
| 105.804409
| 105.521134
| 104.319763
| 103.858416
| 102.065844
| 101.293711
| 100.744899
| 97.75343
| 106.048323
| 105.407211
| 104.818936
| 102.535873
| 101.10763
| 100.640526
| 100.715752
| 106.963736
| 106.489917
| 106.090672
| 106.826102
| 106.368557
| 105.157004
| 103.269405
| 99.785661
| 1.769581
| 1.666481
| 17.718012
| 35.22828
| 19.453346
| 105.51598
| 103.166454
| 97.262348
| 97.358566
| 75.123482
| 102.592827
| 108.439133
| 91.935515
| 93.568217
| 80.510422
| -8.064485
| 1,427,861,300
| 0.230031
| 83
| 57.174493
| 104.386375
| 2.288333
| 108.963041
| 99.809709
| 1.538352
| 104.443281
| 107.519986
| 101.366577
| 108.439133
| 99.208307
| 103.82372
| 106.949271
| 106.411793
| 105.685723
| 107.675341
| 108.21282
| 106.260658
| 104.912958
| 103.82372
| 102.734483
| 101.183704
| 99.208307
| 108.439133
| 0
| 0.120256
| 35,513,800
| 0
|
MSFT
| 2019-03-14T00:00:00
| 108.052505
| 108.627705
| 107.807344
| 108.005362
| 30,763,400
| 106.051576
| 104.774597
| 103.721052
| 100.847039
| 100.186364
| 100.138643
| 99.901219
| 106.368322
| 106.213154
| 105.910575
| 104.659103
| 104.181038
| 102.300615
| 101.471574
| 100.889604
| 97.855908
| 106.456018
| 105.756367
| 105.178268
| 102.828389
| 101.318577
| 100.798137
| 100.797678
| 108.127296
| 107.579687
| 106.89833
| 107.058976
| 106.729726
| 105.518055
| 103.659953
| 99.968076
| 1.840433
| 1.701272
| 18.59157
| 34.787793
| 18.753377
| 105.610266
| 103.260739
| 97.450127
| 97.358566
| 70.900704
| 102.592827
| 108.627705
| 90.468748
| 92.402565
| 75.236128
| -9.531252
| 1,458,624,700
| 0.229496
| 84
| 57.213354
| 104.774597
| 2.213868
| 109.202332
| 100.346862
| 1.476387
| 104.787017
| 107.739791
| 101.834244
| 108.627705
| 99.208307
| 103.918006
| 107.898509
| 107.357885
| 106.74811
| 108.508283
| 109.048908
| 106.404727
| 105.029495
| 103.918006
| 102.806517
| 101.224058
| 99.208307
| 108.627705
| 0
| 0.149585
| 30,763,400
| 0
|
MSFT
| 2019-03-15T00:00:00
| 109.297218
| 110.560766
| 108.052519
| 108.759731
| 54,681,100
| 106.370296
| 105.220828
| 104.139257
| 101.134073
| 100.353307
| 100.217248
| 99.991314
| 106.954102
| 106.773893
| 106.431597
| 105.08075
| 104.57459
| 102.574992
| 101.677512
| 101.056091
| 97.969752
| 107.046135
| 106.187092
| 105.607204
| 103.159769
| 101.558336
| 100.979495
| 100.89117
| 109.106249
| 108.671325
| 107.876588
| 107.446555
| 107.142648
| 105.916419
| 104.066656
| 100.163261
| 1.974265
| 1.75587
| 20.131736
| 39.266419
| 16.766874
| 106.576797
| 104.22727
| 97.450127
| 97.358566
| 73.077089
| 102.592827
| 110.560766
| 84.142096
| 88.848786
| 85.200213
| -15.857904
| 1,513,305,800
| 0.192905
| 85
| 57.283968
| 105.220828
| 2.179051
| 109.578929
| 100.862727
| 1.574052
| 105.21656
| 108.364664
| 102.068456
| 110.560766
| 100.226043
| 105.393405
| 108.162518
| 107.697331
| 107.342157
| 108.517692
| 108.982879
| 108.121772
| 106.612902
| 105.393405
| 104.173907
| 102.437674
| 100.226043
| 110.560766
| 0
| 0.173913
| 54,681,100
| 0
|
MSFT
| 2019-03-18T00:00:00
| 110.862534
| 110.900252
| 109.429254
| 109.542403
| 31,207,600
| 106.871004
| 105.683357
| 104.605051
| 101.522271
| 100.498557
| 100.310011
| 100.084858
| 107.735788
| 107.517282
| 107.11328
| 105.606367
| 105.058278
| 102.899994
| 101.919223
| 101.250278
| 98.098039
| 107.862905
| 106.724398
| 106.124379
| 103.541277
| 101.834895
| 101.190293
| 100.999341
| 110.197386
| 109.827614
| 109.106864
| 108.026837
| 107.631944
| 106.369862
| 104.502123
| 100.375955
| 2.181488
| 1.840994
| 21.67652
| 38.037253
| 15.62753
| 106.74654
| 104.397013
| 97.306941
| 97.358566
| 75.414812
| 102.592827
| 110.900252
| 99.545962
| 91.385602
| 94.15726
| -0.454038
| 1,544,513,400
| 0.205375
| 86
| 57.325393
| 105.683357
| 2.347935
| 110.379227
| 100.987487
| 1.549133
| 105.754272
| 108.852537
| 102.656006
| 110.900252
| 100.226043
| 105.563148
| 109.303501
| 108.046236
| 106.795253
| 110.554484
| 111.811749
| 108.381139
| 106.822704
| 105.563148
| 104.303591
| 102.510324
| 100.226043
| 110.900252
| 0
| 0.193844
| 31,207,600
| 0
|
MSFT
| 2019-03-19T00:00:00
| 110.937927
| 111.682858
| 110.315578
| 111.35282
| 37,588,700
| 107.432059
| 106.152003
| 105.089635
| 101.826908
| 100.636424
| 100.394459
| 100.179291
| 108.376216
| 108.139217
| 107.701687
| 106.091054
| 105.510559
| 103.215207
| 102.156558
| 101.442113
| 98.225799
| 108.602346
| 107.224833
| 106.611524
| 103.910518
| 102.109615
| 101.400746
| 101.107332
| 111.14854
| 110.815603
| 110.292449
| 108.719226
| 108.167301
| 106.866315
| 104.959862
| 100.604729
| 2.324996
| 1.937794
| 23.370625
| 39.165302
| 14.709414
| 107.137843
| 105.121641
| 97.306941
| 97.358566
| 77.021843
| 102.592827
| 111.682858
| 91.804973
| 91.83101
| 92.605074
| -8.195027
| 1,582,102,100
| 0.195713
| 87
| 57.375275
| 106.152003
| 2.417048
| 110.986099
| 101.317907
| 1.547112
| 106.247953
| 109.342177
| 103.153729
| 111.682858
| 100.226043
| 105.95445
| 110.397347
| 109.894441
| 108.926348
| 111.365439
| 111.868345
| 108.979049
| 107.306354
| 105.95445
| 104.602546
| 102.677801
| 100.226043
| 111.682858
| 0
| 0.209915
| 0
| 37,588,700
|
MSFT
| 2019-03-20T00:00:00
| 110.815338
| 111.975168
| 110.051552
| 110.692757
| 28,113,300
| 107.97614
| 106.640921
| 105.507721
| 102.126652
| 100.72283
| 100.491986
| 100.264031
| 108.86404
| 108.625785
| 108.18071
| 106.520535
| 105.918619
| 103.513251
| 102.38442
| 101.627721
| 98.351068
| 109.217488
| 107.66896
| 107.051962
| 104.263006
| 102.377481
| 101.6071
| 101.213164
| 111.707945
| 111.438418
| 111.158751
| 109.445122
| 108.712766
| 107.387013
| 105.432076
| 100.847391
| 2.401157
| 2.030467
| 25.039253
| 37.206109
| 13.507108
| 107.283998
| 105.507229
| 97.755291
| 97.358566
| 77.097695
| 102.592827
| 111.975168
| 87.638158
| 92.996365
| 79.516452
| -12.361842
| 1,553,988,800
| 0.181432
| 86
| 57.412436
| 106.640921
| 2.314744
| 111.270408
| 102.011434
| 1.607057
| 106.682942
| 109.897056
| 103.468828
| 111.975168
| 100.772961
| 106.374065
| 110.978787
| 110.274717
| 109.611507
| 111.641997
| 112.346068
| 109.331447
| 107.695925
| 106.374065
| 105.052204
| 103.170234
| 100.772961
| 111.975168
| 1
| 0.122607
| 28,113,300
| 0
|
MSFT
| 2019-03-21T00:00:00
| 113.361328
| 113.927096
| 110.409893
| 110.457044
| 29,854,400
| 108.903059
| 107.150585
| 106.030651
| 102.463421
| 100.854825
| 100.669009
| 100.357403
| 109.763498
| 109.486793
| 108.977729
| 107.142425
| 106.491135
| 103.89945
| 102.673286
| 101.86007
| 98.500424
| 110.196613
| 108.308999
| 107.656086
| 104.703581
| 102.710073
| 101.861939
| 101.343485
| 112.552124
| 112.305299
| 112.131452
| 110.346126
| 109.322158
| 107.961123
| 105.939898
| 101.112249
| 2.636562
| 2.151686
| 27.158486
| 39.741799
| 11.634558
| 109.287793
| 106.567701
| 98.236496
| 97.358566
| 81.184171
| 102.592827
| 113.927096
| 95.008342
| 91.483824
| 95.87022
| -4.991658
| 1,583,843,200
| 0.168209
| 87
| 57.45372
| 107.150585
| 2.612829
| 112.376243
| 101.924927
| 1.767359
| 107.318979
| 110.853696
| 103.784262
| 113.927096
| 102.592827
| 108.259962
| 110.947353
| 109.919537
| 109.023736
| 111.843154
| 112.870969
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.147345
| 29,854,400
| 0
|
MSFT
| 2019-03-22T00:00:00
| 110.372169
| 112.767253
| 110.362738
| 112.682391
| 33,624,500
| 109.519749
| 107.437241
| 106.430634
| 102.712801
| 100.938201
| 100.760234
| 100.433408
| 109.885232
| 109.64777
| 109.192258
| 107.436038
| 106.789676
| 104.153282
| 102.875889
| 102.028626
| 98.61855
| 110.463724
| 108.615816
| 107.990049
| 105.013728
| 102.960529
| 102.054081
| 101.443134
| 112.479027
| 112.418414
| 112.511279
| 111.07975
| 109.879668
| 108.517443
| 106.44124
| 101.384778
| 2.552498
| 2.231848
| 29.083458
| 35.254455
| 10.498436
| 110.075149
| 106.567701
| 98.421931
| 97.358566
| 65.725448
| 102.592827
| 113.927096
| 68.635589
| 83.760696
| 66.385084
| -31.364411
| 1,550,218,700
| 0.074712
| 86
| 57.497664
| 107.437241
| 2.637164
| 112.711568
| 102.162913
| 1.816528
| 107.609759
| 111.242815
| 103.976704
| 113.927096
| 102.592827
| 108.259962
| 112.566106
| 111.205116
| 109.048903
| 114.722318
| 116.083309
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 1
| 0.06776
| 0
| 33,624,500
|
MSFT
| 2019-03-25T00:00:00
| 110.947372
| 111.277403
| 109.683817
| 109.910123
| 27,067,100
| 109.975191
| 107.723426
| 106.804051
| 102.986266
| 101.014224
| 100.869739
| 100.510892
| 110.09766
| 109.884062
| 109.462276
| 107.75525
| 107.109499
| 104.419717
| 103.088296
| 102.205235
| 98.741225
| 110.723292
| 108.950115
| 108.33749
| 105.336653
| 103.223929
| 102.255806
| 101.547751
| 112.058196
| 112.151446
| 112.552851
| 111.674822
| 110.392155
| 109.056325
| 106.93635
| 101.66581
| 2.503434
| 2.286165
| 30.246148
| 33.114508
| 12.447206
| 110.607915
| 107.07657
| 98.520521
| 97.358566
| 69.502675
| 102.592827
| 113.927096
| 73.710491
| 79.118141
| 54.02874
| -26.289509
| 1,577,285,800
| 0.113965
| 87
| 57.533368
| 107.723426
| 2.694254
| 113.111934
| 102.334919
| 1.852226
| 107.927627
| 111.632078
| 104.223176
| 113.927096
| 102.592827
| 108.259962
| 111.167387
| 109.567521
| 108.762872
| 111.972036
| 113.571902
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.099376
| 27,067,100
| 0
|
MSFT
| 2019-03-26T00:00:00
| 111.183098
| 111.937453
| 110.183567
| 111.852591
| 26,097,700
| 110.379715
| 107.985094
| 107.188775
| 103.27947
| 101.138083
| 101.010676
| 100.597052
| 110.314748
| 110.12025
| 109.727017
| 108.066873
| 107.422853
| 104.684948
| 103.301317
| 102.383015
| 98.865025
| 110.942911
| 109.279607
| 108.67434
| 105.658097
| 103.491531
| 102.460031
| 101.653942
| 111.526198
| 111.728499
| 112.343155
| 112.135339
| 110.856627
| 109.574823
| 107.423187
| 101.954457
| 2.455268
| 2.319986
| 31.544705
| 33.417809
| 11.611797
| 110.86722
| 107.07657
| 99.086216
| 97.358566
| 69.896636
| 102.592827
| 113.927096
| 75.790249
| 72.71211
| 59.45352
| -24.209751
| 1,603,383,500
| 0.113796
| 88
| 57.567901
| 107.985094
| 2.766101
| 113.517297
| 102.452892
| 1.894658
| 108.237672
| 112.026988
| 104.448356
| 113.927096
| 102.592827
| 108.259962
| 110.636198
| 109.994992
| 109.042612
| 111.588578
| 112.229784
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.12591
| 0
| 26,097,700
|
MSFT
| 2019-03-27T00:00:00
| 110.108131
| 111.46598
| 108.929445
| 111.154805
| 22,733,400
| 110.593762
| 108.201973
| 107.551621
| 103.565258
| 101.239222
| 101.141986
| 100.674344
| 110.273424
| 110.118047
| 109.78565
| 108.252442
| 107.629413
| 104.897622
| 103.480444
| 102.535987
| 98.976897
| 110.893532
| 109.481801
| 108.898906
| 105.925888
| 103.727585
| 102.640179
| 101.74858
| 110.834
| 111.168595
| 111.888112
| 112.364515
| 111.236579
| 110.045917
| 107.886139
| 102.24448
| 2.303798
| 2.316748
| 31.658951
| 30.255161
| 15.192063
| 110.989807
| 107.07657
| 99.255228
| 97.358566
| 70.904218
| 102.592827
| 113.927096
| 66.306034
| 71.935591
| 39.139094
| -33.693966
| 1,580,650,100
| 0.082953
| 87
| 57.597343
| 108.201973
| 2.753347
| 113.708666
| 102.695279
| 1.949216
| 108.415811
| 112.314243
| 104.517379
| 113.927096
| 102.592827
| 108.259962
| 111.101373
| 110.265293
| 109.347487
| 112.019178
| 112.855258
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 1
| 0.047968
| 0
| 22,733,400
|
MSFT
| 2019-03-28T00:00:00
| 110.259026
| 110.871944
| 109.504664
| 110.739932
| 18,334,800
| 110.814414
| 108.432995
| 107.83526
| 103.798479
| 101.397081
| 101.246009
| 100.755092
| 110.270545
| 110.143679
| 109.858477
| 108.434858
| 107.83169
| 105.107873
| 103.658828
| 102.688919
| 99.089157
| 110.832671
| 109.677711
| 109.107168
| 106.188388
| 103.964948
| 102.820714
| 101.84395
| 110.356904
| 110.582729
| 111.347339
| 112.406022
| 111.542022
| 110.469261
| 108.324804
| 102.534514
| 2.170909
| 2.28758
| 31.765037
| 28.679558
| 14.400904
| 111.428271
| 107.350029
| 99.255228
| 96.992399
| 70.980381
| 104.64849
| 113.927096
| 60.46744
| 67.521241
| 37.248808
| -39.53256
| 1,598,984,900
| 0.112576
| 88
| 57.621133
| 108.432995
| 2.720589
| 113.874173
| 102.991818
| 1.918234
| 108.591355
| 112.427823
| 104.754887
| 113.927096
| 102.592827
| 108.259962
| 110.167852
| 108.869725
| 107.631318
| 111.406259
| 112.704387
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.081087
| 0
| 18,334,800
|
MSFT
| 2019-03-29T00:00:00
| 111.211388
| 111.569706
| 110.287295
| 111.333968
| 25,399,800
| 111.005831
| 108.688063
| 108.098153
| 104.043799
| 101.532961
| 101.367877
| 100.83939
| 110.458713
| 110.337808
| 110.066617
| 108.68727
| 108.091667
| 105.347226
| 103.857579
| 102.85768
| 99.209776
| 110.904848
| 109.94232
| 109.36687
| 106.479091
| 104.223219
| 103.018048
| 101.947992
| 110.341957
| 110.443354
| 111.010819
| 112.403235
| 111.807732
| 110.863991
| 108.747894
| 102.826535
| 2.118025
| 2.253669
| 32.161039
| 29.932425
| 13.666189
| 111.428271
| 108.259962
| 100.005246
| 96.349224
| 68.262925
| 106.223202
| 113.927096
| 64.748889
| 63.840788
| 49.944587
| -35.251111
| 1,624,384,700
| 0.120622
| 89
| 57.65465
| 108.688063
| 2.730457
| 114.148978
| 103.227149
| 1.847509
| 108.840882
| 112.535901
| 105.145863
| 113.927096
| 102.592827
| 108.259962
| 110.211878
| 109.551811
| 108.844597
| 110.919092
| 111.579158
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.108998
| 0
| 25,399,800
|
MSFT
| 2019-04-01T00:00:00
| 112.229782
| 112.314651
| 111.362271
| 112.163776
| 22,789,100
| 111.142556
| 109.00678
| 108.378398
| 104.295591
| 101.669899
| 101.497685
| 100.930923
| 110.812927
| 110.681803
| 110.399412
| 109.009317
| 108.409984
| 105.61713
| 104.0779
| 103.043267
| 99.339328
| 111.127385
| 110.279626
| 109.684688
| 106.80011
| 104.504714
| 103.233136
| 102.06133
| 110.946285
| 110.851881
| 111.049339
| 112.435218
| 112.065892
| 111.24864
| 109.164972
| 103.123055
| 2.133694
| 2.229674
| 32.828052
| 31.594034
| 13.062089
| 111.428271
| 108.259962
| 101.050918
| 96.539316
| 68.907492
| 107.288735
| 113.927096
| 74.431733
| 66.549354
| 63.629591
| -25.568267
| 1,647,173,800
| 0.145692
| 90
| 57.685257
| 109.00678
| 2.754336
| 114.515453
| 103.498107
| 1.83606
| 109.163634
| 112.835755
| 105.491514
| 113.927096
| 102.592827
| 108.259962
| 111.022796
| 110.475886
| 109.740385
| 111.758297
| 112.305207
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.132318
| 22,789,100
| 0
|
MSFT
| 2019-04-02T00:00:00
| 112.390091
| 112.663547
| 111.75831
| 112.267503
| 18,142,300
| 111.287772
| 109.359916
| 108.636012
| 104.52073
| 101.802841
| 101.616474
| 101.020603
| 111.12836
| 110.992401
| 110.70567
| 109.31666
| 108.716146
| 105.882737
| 104.296642
| 103.228352
| 99.469187
| 111.354209
| 110.601846
| 109.993279
| 107.117541
| 104.786825
| 103.448827
| 102.175351
| 111.799624
| 111.517683
| 111.388137
| 112.498381
| 112.328965
| 111.62279
| 109.576903
| 103.423115
| 2.134444
| 2.210628
| 33.583696
| 31.855215
| 12.571067
| 111.428271
| 108.259962
| 101.63267
| 97.001352
| 67.280714
| 107.807344
| 113.927096
| 74.88452
| 71.355047
| 62.76631
| -25.11548
| 1,665,316,100
| 0.165483
| 91
| 57.709671
| 109.359916
| 2.710172
| 114.780261
| 103.939571
| 1.807772
| 109.470916
| 113.086461
| 105.855371
| 113.927096
| 102.592827
| 108.259962
| 111.968901
| 111.623152
| 111.016521
| 112.575532
| 112.921282
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.151594
| 18,142,300
| 0
|
MSFT
| 2019-04-03T00:00:00
| 113.125595
| 113.559351
| 112.352377
| 113.02187
| 22,860,700
| 111.518798
| 109.747469
| 108.930213
| 104.7987
| 101.940957
| 101.740656
| 101.119967
| 111.527807
| 111.380254
| 111.077966
| 109.662927
| 109.055334
| 106.16677
| 104.528983
| 103.424337
| 99.605071
| 111.688359
| 110.960483
| 110.338632
| 107.454987
| 105.084792
| 103.67673
| 102.295799
| 112.729098
| 112.341169
| 111.938637
| 112.63913
| 112.612402
| 112.000929
| 109.990724
| 103.7283
| 2.169379
| 2.202378
| 34.619732
| 34.024778
| 11.927269
| 111.244398
| 108.259962
| 102.17469
| 97.501117
| 68.863953
| 108.052519
| 113.927096
| 86.356448
| 78.557567
| 69.960139
| -13.643552
| 1,688,176,800
| 0.190339
| 92
| 57.740816
| 109.747469
| 2.664077
| 115.075622
| 104.419316
| 1.835388
| 109.818981
| 113.489756
| 106.148206
| 113.927096
| 102.592827
| 108.259962
| 112.270649
| 111.877751
| 111.365412
| 112.782989
| 113.175887
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 0
| 0.167318
| 22,860,700
| 0
|
MSFT
| 2019-04-04T00:00:00
| 112.550385
| 113.370753
| 111.626291
| 113.248165
| 20,112,800
| 111.437704
| 110.170381
| 109.206686
| 105.045824
| 102.11422
| 101.819446
| 101.213057
| 111.732322
| 111.593005
| 111.304492
| 109.925423
| 109.324184
| 106.417108
| 104.740072
| 103.605051
| 99.73388
| 111.87592
| 111.227427
| 110.617107
| 107.758974
| 105.363987
| 103.890784
| 102.409534
| 113.189294
| 112.907674
| 112.417284
| 112.777233
| 112.891795
| 112.366092
| 110.397724
| 104.034839
| 2.126142
| 2.187131
| 34.869464
| 31.512816
| 14.11958
| 111.244398
| 108.259962
| 102.17469
| 97.501117
| 62.73054
| 108.929445
| 113.927096
| 72.452826
| 77.897931
| 50.357068
| -27.547174
| 1,668,064,000
| 0.211476
| 91
| 57.767904
| 110.170381
| 2.374705
| 114.919792
| 105.420971
| 1.78083
| 110.079114
| 113.640775
| 106.517454
| 113.927096
| 102.592827
| 108.259962
| 113.012441
| 112.465531
| 111.805467
| 113.672505
| 114.219415
| 111.252209
| 109.597405
| 108.259962
| 106.922518
| 105.018361
| 102.592827
| 113.927096
| 1
| 0.079925
| 0
| 20,112,800
|
MSFT
| 2019-04-05T00:00:00
| 113.050163
| 113.37077
| 112.559833
| 112.578689
| 15,826,200
| 111.705503
| 110.612626
| 109.484291
| 105.312521
| 102.333456
| 101.905196
| 101.308645
| 111.995891
| 111.857943
| 111.573057
| 110.20949
| 109.610798
| 106.677228
| 104.958759
| 103.792083
| 99.866381
| 112.169094
| 111.501692
| 110.912759
| 108.07287
| 105.651775
| 104.113175
| 102.527316
| 113.385151
| 113.25915
| 112.8761
| 112.929296
| 113.176802
| 112.722992
| 110.804216
| 104.343984
| 2.107906
| 2.171286
| 35.101366
| 30.377086
| 13.610673
| 111.244398
| 108.259962
| 102.429124
| 97.501117
| 59.339681
| 108.929445
| 113.927096
| 82.453099
| 80.420791
| 49.242509
| -17.546901
| 1,683,890,200
| 0.187533
| 92
| 57.789394
| 110.612626
| 1.999266
| 114.611158
| 106.614093
| 1.724927
| 110.362071
| 113.811925
| 106.912218
| 113.927096
| 104.64849
| 109.287793
| 112.51581
| 111.660866
| 110.771348
| 113.405328
| 114.260271
| 111.737345
| 110.382669
| 109.287793
| 108.192918
| 106.634112
| 104.64849
| 113.927096
| 0
| 0.104804
| 15,826,200
| 0
|
MSFT
| 2019-04-08T00:00:00
| 113.087852
| 113.172714
| 111.871448
| 112.974696
| 15,116,200
| 111.919551
| 110.947371
| 109.773587
| 105.561756
| 102.539674
| 102.011705
| 101.399718
| 112.214283
| 112.081563
| 111.806102
| 110.471159
| 109.878264
| 106.928625
| 105.172683
| 103.976158
| 99.997938
| 112.420431
| 111.737428
| 111.189956
| 108.377785
| 105.934786
| 104.334613
| 102.644522
| 113.406518
| 113.389006
| 113.232997
| 113.075512
| 113.457011
| 113.068723
| 111.207522
| 104.655431
| 2.072603
| 2.15155
| 34.636595
| 28.615319
| 15.889387
| 111.244398
| 108.259962
| 102.429124
| 97.501117
| 59.208355
| 108.929445
| 113.927096
| 83.207238
| 79.371054
| 37.134076
| -16.792762
| 1,699,006,400
| 0.172797
| 93
| 57.809919
| 110.947371
| 1.806774
| 114.560919
| 107.333824
| 1.720212
| 110.62167
| 114.062093
| 107.181246
| 113.927096
| 106.223202
| 110.075149
| 112.993589
| 112.616408
| 112.182652
| 113.427344
| 113.804525
| 112.108977
| 110.984208
| 110.075149
| 109.166089
| 107.871835
| 106.223202
| 113.927096
| 0
| 0.125552
| 15,116,200
| 0
|
MSFT
| 2019-04-09T00:00:00
| 112.474953
| 112.720121
| 111.814891
| 111.862034
| 17,612,000
| 112.048737
| 111.214226
| 110.059491
| 105.837981
| 102.741226
| 102.137326
| 101.491126
| 112.266417
| 112.153088
| 111.909003
| 110.653322
| 110.078009
| 107.146128
| 105.364848
| 104.144451
| 100.122087
| 112.521413
| 111.882912
| 111.397753
| 108.648891
| 106.19624
| 104.541806
| 102.754724
| 113.177238
| 113.260143
| 113.347668
| 113.181051
| 113.702764
| 113.38627
| 111.598949
| 104.966193
| 1.972433
| 2.115726
| 34.149336
| 26.967617
| 15.230286
| 111.532007
| 108.259962
| 102.433845
| 97.505838
| 56.821781
| 108.929445
| 113.927096
| 70.94348
| 78.867939
| 24.99834
| -29.05652
| 1,681,394,400
| 0.168753
| 92
| 57.833549
| 111.214226
| 1.596396
| 114.407018
| 108.021434
| 1.673736
| 110.798173
| 114.145645
| 107.4507
| 113.927096
| 107.288735
| 110.607915
| 112.710672
| 112.248629
| 111.409405
| 113.549895
| 114.011938
| 112.360443
| 111.391242
| 110.607915
| 109.824589
| 108.709344
| 107.288735
| 113.927096
| 1
| 0.042663
| 17,612,000
| 0
|
MSFT
| 2019-04-10T00:00:00
| 113.333023
| 113.483891
| 112.720105
| 112.927555
| 16,477,200
| 112.371226
| 111.482494
| 110.37783
| 106.171554
| 102.98151
| 102.270874
| 101.590224
| 112.479738
| 112.367622
| 112.128083
| 110.896932
| 110.328395
| 107.388751
| 105.574536
| 104.326403
| 100.253539
| 112.754919
| 112.084702
| 111.649563
| 108.942814
| 106.474972
| 104.763503
| 102.872554
| 113.125964
| 113.191464
| 113.417742
| 113.308084
| 113.933371
| 113.686377
| 111.986044
| 105.279146
| 1.939924
| 2.080566
| 34.114656
| 29.250573
| 14.516801
| 111.923323
| 108.259962
| 102.570574
| 97.505838
| 49.864907
| 108.929445
| 113.559351
| 95.111613
| 83.087443
| 37.943515
| -4.888387
| 1,697,871,600
| 0.181926
| 93
| 57.855984
| 111.482494
| 1.467738
| 114.417971
| 108.547017
| 1.494575
| 111.039587
| 114.028736
| 108.050438
| 113.927096
| 107.807344
| 110.86722
| 112.336655
| 111.953189
| 111.431425
| 112.858419
| 113.241885
| 112.482835
| 111.589351
| 110.86722
| 110.145089
| 109.116971
| 107.807344
| 113.927096
| 0
| 0.071581
| 16,477,200
| 0
|
MSFT
| 2019-04-11T00:00:00
| 113.465042
| 113.955372
| 113.07843
| 113.663061
| 14,209,100
| 112.691827
| 111.753121
| 110.752746
| 106.443168
| 103.264618
| 102.41992
| 101.699388
| 112.676799
| 112.567153
| 112.333769
| 111.130396
| 110.569675
| 107.627037
| 105.782181
| 104.507366
| 100.384997
| 112.953795
| 112.273516
| 111.887041
| 109.228833
| 106.750854
| 104.98517
| 102.990711
| 113.225215
| 113.250905
| 113.484823
| 113.457617
| 114.147389
| 113.967777
| 112.365742
| 105.59475
| 1.902878
| 2.045028
| 34.32464
| 30.280337
| 13.906982
| 112.658822
| 108.2741
| 103.265999
| 97.505838
| 70.297034
| 108.929445
| 113.955372
| 90.243984
| 85.433025
| 40.143474
| -9.756016
| 1,712,080,700
| 0.209459
| 94
| 57.875362
| 111.753121
| 1.290283
| 114.333686
| 109.172555
| 1.343028
| 111.270583
| 113.956639
| 108.584526
| 113.955372
| 108.052519
| 111.003946
| 113.179006
| 112.874122
| 112.41522
| 113.637908
| 113.942793
| 112.562299
| 111.700482
| 111.003946
| 110.307409
| 109.315729
| 108.052519
| 113.955372
| 0
| 0.095947
| 0
| 14,209,100
|
MSFT
| 2019-04-12T00:00:00
| 114.04966
| 114.077954
| 113.502755
| 113.757348
| 19,745,100
| 112.975655
| 111.990743
| 111.146522
| 106.763093
| 103.606849
| 102.553123
| 101.808263
| 112.951371
| 112.8367
| 112.597752
| 111.395784
| 110.837366
| 107.878905
| 105.999747
| 104.696322
| 100.520964
| 113.200674
| 112.492234
| 112.14065
| 109.527127
| 107.034671
| 105.215462
| 103.113599
| 113.596664
| 113.52327
| 113.665229
| 113.657018
| 114.353773
| 114.239245
| 112.740832
| 105.914288
| 1.898804
| 2.015783
| 34.58306
| 29.965248
| 13.48074
| 112.852123
| 108.335391
| 103.320038
| 97.505838
| 70.333692
| 108.929445
| 114.077954
| 99.450433
| 94.935343
| 44.980911
| -0.549567
| 1,731,825,800
| 0.264613
| 95
| 57.902551
| 111.990743
| 1.251212
| 114.493168
| 109.488318
| 1.27298
| 111.535257
| 114.081217
| 108.989296
| 114.077954
| 108.929445
| 111.5037
| 113.499615
| 113.043857
| 112.622672
| 113.9208
| 114.376557
| 112.862906
| 112.111224
| 111.5037
| 110.896176
| 110.031226
| 108.929445
| 114.077954
| 0
| 0.1163
| 19,745,100
| 0
|
MSFT
| 2019-04-15T00:00:00
| 114.143959
| 114.643721
| 113.69134
| 114.040234
| 15,792,600
| 113.167072
| 112.154814
| 111.456563
| 107.115889
| 103.869839
| 102.677786
| 101.924779
| 113.189889
| 113.074383
| 112.83563
| 111.645618
| 111.09172
| 108.124593
| 106.214068
| 104.883404
| 100.656516
| 113.413093
| 112.697302
| 112.371222
| 109.816573
| 107.311964
| 105.444984
| 103.236343
| 114.0249
| 113.866759
| 113.89526
| 113.881569
| 114.548371
| 114.499496
| 113.108558
| 106.237205
| 1.881496
| 1.988926
| 35.113509
| 31.401529
| 12.823065
| 113.135006
| 109.646105
| 103.067792
| 97.505838
| 69.773309
| 108.929445
| 114.643721
| 91.254154
| 93.649524
| 49.410749
| -8.745846
| 1,747,618,400
| 0.205819
| 96
| 57.924315
| 112.154814
| 1.309283
| 114.77338
| 109.536248
| 1.21573
| 111.783705
| 114.215164
| 109.352245
| 114.643721
| 108.929445
| 111.786583
| 113.87679
| 113.675625
| 113.30159
| 114.250824
| 114.451989
| 113.295152
| 112.460868
| 111.786583
| 111.112299
| 110.1523
| 108.929445
| 114.643721
| 0
| 0.133121
| 15,792,600
| 0
|
MSFT
| 2019-04-16T00:00:00
| 113.879936
| 114.709736
| 113.248162
| 114.700304
| 14,071,800
| 113.316057
| 112.301915
| 111.726245
| 107.40782
| 104.121547
| 102.834267
| 102.034901
| 113.327898
| 113.220847
| 112.996292
| 111.848738
| 111.306198
| 108.350293
| 106.415801
| 105.061553
| 100.788092
| 113.542704
| 112.8616
| 112.557635
| 110.081829
| 107.575387
| 105.666808
| 103.355299
| 114.247716
| 114.117888
| 114.061285
| 114.078777
| 114.718053
| 114.742995
| 113.462936
| 106.561629
| 1.825432
| 1.956227
| 35.074688
| 29.058559
| 14.128717
| 113.168014
| 110.466469
| 103.067792
| 97.505838
| 78.248686
| 109.504664
| 114.709736
| 84.057865
| 91.587484
| 43.341973
| -15.942135
| 1,733,546,600
| 0.220687
| 95
| 57.943602
| 112.301915
| 1.330466
| 114.962847
| 109.640982
| 1.138947
| 111.983346
| 114.26124
| 109.705452
| 114.709736
| 108.929445
| 111.819591
| 114.159673
| 113.675626
| 113.207293
| 114.628006
| 115.112054
| 113.345587
| 112.501665
| 111.819591
| 111.137516
| 110.166428
| 108.929445
| 114.709736
| 1
| 0.046837
| 0
| 14,071,800
|
MSFT
| 2019-04-17T00:00:00
| 114.822906
| 114.898344
| 113.663083
| 114.323145
| 19,300,900
| 113.485788
| 112.502293
| 112.000455
| 107.690817
| 104.395718
| 103.027501
| 102.14983
| 113.6269
| 113.512131
| 113.27731
| 112.119117
| 111.576714
| 108.604121
| 106.637041
| 105.254847
| 100.927742
| 113.816677
| 113.101694
| 112.79584
| 110.372617
| 107.857002
| 105.904207
| 103.482543
| 114.540143
| 114.433496
| 114.327387
| 114.299992
| 114.888397
| 114.985407
| 113.812426
| 106.890045
| 1.835928
| 1.932167
| 35.148218
| 28.181632
| 13.230241
| 113.356618
| 111.093539
| 103.515271
| 97.854727
| 80.555644
| 110.287295
| 114.898344
| 98.363981
| 91.225333
| 54.252785
| -1.636019
| 1,752,847,500
| 0.280124
| 96
| 57.970481
| 112.502293
| 1.395012
| 115.292318
| 109.712268
| 1.129517
| 112.25378
| 114.512814
| 109.994746
| 114.898344
| 108.929445
| 111.913895
| 113.945945
| 113.182154
| 112.484371
| 114.643727
| 115.407518
| 113.489684
| 112.618225
| 111.913895
| 111.209565
| 110.20679
| 108.929445
| 114.898344
| 0
| 0.07283
| 19,300,900
| 0
|
MSFT
| 2019-04-18T00:00:00
| 116.331596
| 116.473033
| 114.379693
| 115.218916
| 27,991,000
| 113.863909
| 112.650806
| 112.331619
| 108.026336
| 104.675232
| 103.222678
| 102.265783
| 114.167839
| 114.024761
| 113.7472
| 112.502069
| 111.942474
| 108.907159
| 106.892161
| 105.474189
| 101.081014
| 114.334097
| 113.46639
| 113.129005
| 110.711471
| 108.171104
| 106.167655
| 103.623655
| 115.256822
| 115.090934
| 114.906913
| 114.640584
| 115.097149
| 115.250843
| 114.17164
| 107.226771
| 1.94358
| 1.93445
| 36.01113
| 33.073447
| 11.854455
| 114.143962
| 112.140188
| 104.341217
| 99.476434
| 81.903699
| 111.362271
| 116.473033
| 97.232574
| 93.21814
| 87.343963
| -2.767426
| 1,780,838,500
| 0.290965
| 97
| 58.010449
| 112.650806
| 1.629653
| 115.910113
| 109.3915
| 1.185421
| 112.642144
| 115.012986
| 110.271301
| 116.473033
| 108.929445
| 112.701239
| 114.461445
| 114.024545
| 113.226184
| 115.259806
| 115.696706
| 114.692746
| 113.591382
| 112.701239
| 111.811096
| 110.543773
| 108.929445
| 116.473033
| 0
| 0.09469
| 27,991,000
| 0
|
MSFT
| 2019-04-22T00:00:00
| 116.699348
| 116.925654
| 115.577237
| 115.624387
| 15,648,700
| 114.228828
| 112.967165
| 112.627704
| 108.38348
| 104.965283
| 103.421907
| 102.388045
| 114.674141
| 114.51105
| 114.201377
| 112.88364
| 112.308388
| 109.212735
| 107.150245
| 105.696469
| 101.23642
| 114.849631
| 113.851965
| 113.464984
| 111.051589
| 108.487528
| 106.434519
| 103.767273
| 116.199
| 115.918185
| 115.651812
| 115.077498
| 115.338863
| 115.539424
| 114.540046
| 107.571479
| 2.03511
| 1.954582
| 37.005166
| 33.106645
| 11.056857
| 114.370273
| 112.489086
| 104.435503
| 99.946279
| 80.306942
| 111.626291
| 116.925654
| 95.729568
| 97.108707
| 99.065168
| -4.270432
| 1,796,487,200
| 0.41488
| 98
| 58.032911
| 112.967165
| 1.771952
| 116.51107
| 109.423261
| 1.202932
| 113.028544
| 115.434408
| 110.62268
| 116.925654
| 108.929445
| 112.92755
| 115.728107
| 114.983182
| 113.634767
| 117.076522
| 117.821448
| 115.038549
| 113.871102
| 112.92755
| 111.983997
| 110.640634
| 108.929445
| 116.925654
| 0
| 0.112906
| 15,648,700
| 0
|
MSFT
| 2019-04-23T00:00:00
| 118.283516
| 118.415528
| 116.765368
| 117.019961
| 24,025,500
| 114.748394
| 113.333973
| 112.924543
| 108.764797
| 105.323028
| 103.605054
| 102.514922
| 115.396016
| 115.196953
| 114.829398
| 113.374538
| 112.768013
| 109.568452
| 107.443226
| 105.945718
| 101.406043
| 115.586847
| 114.358284
| 113.900046
| 111.439826
| 108.838008
| 106.728809
| 103.925437
| 117.46077
| 117.034903
| 116.636364
| 115.689887
| 115.64669
| 115.869933
| 114.930012
| 107.928843
| 2.210002
| 2.005666
| 38.477065
| 37.641302
| 10.123286
| 115.567817
| 113.672487
| 105.402034
| 100.912809
| 83.494156
| 111.626291
| 118.415528
| 98.055565
| 97.005902
| 124.119111
| -1.944435
| 1,820,512,700
| 0.429124
| 99
| 58.068294
| 113.333973
| 2.066647
| 117.467266
| 109.200679
| 1.260857
| 113.529018
| 116.050731
| 111.007304
| 118.415528
| 108.929445
| 113.672487
| 116.400747
| 115.875839
| 115.052329
| 117.224256
| 117.749164
| 116.176813
| 114.791845
| 113.672487
| 112.553129
| 110.959467
| 108.929445
| 118.415528
| 0
| 0.127917
| 24,025,500
| 0
|
MSFT
| 2019-04-24T00:00:00
| 117.878059
| 118.670133
| 117.416009
| 118.613558
| 31,257,000
| 115.288705
| 113.668721
| 113.202149
| 109.145892
| 105.618655
| 103.777855
| 102.633253
| 115.892425
| 115.684427
| 115.298423
| 113.783949
| 113.161093
| 109.894319
| 107.717826
| 106.182002
| 101.569944
| 116.155877
| 114.791054
| 114.281086
| 111.797209
| 109.168403
| 107.011442
| 104.078304
| 118.371174
| 117.962445
| 117.514905
| 116.362375
| 115.990869
| 116.223807
| 115.33073
| 108.295386
| 2.289496
| 2.062432
| 39.926989
| 36.560901
| 9.492532
| 115.874281
| 113.799789
| 105.571777
| 101.082552
| 78.062496
| 111.626291
| 118.670133
| 88.755089
| 94.180074
| 116.425746
| -11.244911
| 1,789,255,700
| 0.393679
| 98
| 58.113954
| 113.668721
| 2.235254
| 118.139229
| 109.198212
| 1.264225
| 113.943212
| 116.471661
| 111.414763
| 118.670133
| 108.929445
| 113.799789
| 117.821471
| 117.227413
| 116.17131
| 118.877574
| 119.471631
| 116.371331
| 114.94919
| 113.799789
| 112.650388
| 111.013953
| 108.929445
| 118.670133
| 1
| 0.040112
| 0
| 31,257,000
|
MSFT
| 2019-04-25T00:00:00
| 121.781845
| 123.875193
| 121.480109
| 122.639932
| 38,033,900
| 116.133587
| 114.252406
| 113.640809
| 109.574265
| 105.964705
| 103.952324
| 102.767889
| 117.070309
| 116.793048
| 116.295873
| 114.511031
| 113.824228
| 110.360497
| 108.087932
| 106.490909
| 101.771057
| 117.336448
| 115.563733
| 114.941063
| 112.292736
| 109.593751
| 107.367957
| 104.268837
| 119.952675
| 119.481108
| 118.9133
| 117.32371
| 116.46934
| 116.659442
| 115.777238
| 108.685053
| 2.6371
| 2.177366
| 42.382962
| 48.763255
| 7.186587
| 118.561677
| 116.402319
| 106.129742
| 101.473855
| 89.128897
| 111.814891
| 123.875193
| 82.642659
| 89.817771
| 191.549204
| -17.357341
| 1,827,289,600
| 0.314045
| 99
| 58.173044
| 114.252406
| 2.726692
| 119.70579
| 108.799023
| 1.567987
| 114.689748
| 117.825722
| 111.553775
| 123.875193
| 109.504664
| 116.689928
| 117.988067
| 117.306001
| 116.733943
| 118.560125
| 119.242191
| 120.483748
| 118.385651
| 116.689928
| 114.994206
| 112.579957
| 109.504664
| 123.875193
| 0
| 0.064838
| 0
| 38,033,900
|
MSFT
| 2019-04-26T00:00:00
| 122.479645
| 123.073707
| 121.659284
| 122.300482
| 23,654,900
| 117.035047
| 114.863437
| 114.005542
| 110.018096
| 106.310794
| 104.142504
| 102.904757
| 118.152176
| 117.826975
| 117.247222
| 115.23545
| 114.490029
| 110.835757
| 108.466661
| 106.807518
| 101.977113
| 118.490277
| 116.347279
| 115.620973
| 112.79883
| 110.028354
| 107.734835
| 104.464974
| 121.735829
| 121.158768
| 120.53908
| 118.485211
| 117.066118
| 117.169355
| 116.266614
| 109.097878
| 2.935052
| 2.328903
| 44.663508
| 45.929397
| 6.768941
| 118.561677
| 116.402319
| 106.395613
| 102.432207
| 89.308375
| 111.814891
| 123.875193
| 88.428581
| 86.608776
| 161.644373
| -11.571419
| 1,850,944,500
| 0.314564
| 100
| 58.210141
| 114.863437
| 3.124902
| 121.113242
| 108.613632
| 1.610418
| 115.431643
| 118.65248
| 112.210807
| 123.875193
| 110.287295
| 117.081244
| 122.379049
| 120.882905
| 119.983965
| 123.277989
| 124.774133
| 120.668449
| 118.684616
| 117.081244
| 115.477872
| 113.195105
| 110.287295
| 123.875193
| 0
| 0.085654
| 23,654,900
| 0
|
MSFT
| 2019-04-29T00:00:00
| 122.366478
| 122.753076
| 121.970441
| 122.489052
| 16,324,200
| 117.866729
| 115.421192
| 114.485314
| 110.457974
| 106.636972
| 104.324979
| 103.041712
| 118.995036
| 118.652339
| 118.0348
| 115.883725
| 115.09591
| 111.287942
| 108.832446
| 107.115616
| 102.179992
| 119.459628
| 117.061855
| 116.264122
| 113.28308
| 110.450872
| 108.095705
| 104.658623
| 123.143859
| 122.578753
| 122.015154
| 119.704779
| 117.741634
| 117.729966
| 116.786643
| 109.530585
| 3.126014
| 2.488325
| 46.781158
| 44.392108
| 6.54238
| 118.561677
| 116.402319
| 107.927747
| 104.370582
| 88.437625
| 111.814891
| 123.875193
| 87.490239
| 86.18716
| 138.659996
| -12.509761
| 1,834,620,300
| 0.294627
| 99
| 58.235672
| 115.421192
| 3.420308
| 122.261808
| 108.580576
| 1.573373
| 116.092104
| 119.23885
| 112.945358
| 123.875193
| 111.362271
| 117.618732
| 122.404212
| 121.734717
| 120.989788
| 123.14914
| 123.818635
| 120.922143
| 119.095257
| 117.618732
| 116.142207
| 114.040036
| 111.362271
| 123.875193
| 1
| 0.003024
| 0
| 16,324,200
|
MSFT
| 2019-04-30T00:00:00
| 123.149147
| 123.243433
| 122.008172
| 122.404209
| 24,166,500
| 118.767248
| 115.96716
| 114.973385
| 110.888718
| 106.981973
| 104.504015
| 103.172288
| 119.825858
| 119.46994
| 118.821623
| 116.544218
| 115.71539
| 111.753088
| 109.209201
| 107.433112
| 102.388641
| 120.420068
| 117.79785
| 116.930571
| 113.780773
| 110.885403
| 108.468461
| 104.858697
| 124.043121
| 123.57672
| 123.187205
| 120.938067
| 118.482161
| 118.333492
| 117.335666
| 109.983559
| 3.30244
| 2.651148
| 48.825454
| 44.139355
| 6.190208
| 118.769138
| 116.402319
| 108.321425
| 104.502022
| 93.605564
| 112.720105
| 123.875193
| 93.491349
| 89.80339
| 129.178603
| -6.508651
| 1,858,786,800
| 0.297902
| 100
| 58.273892
| 115.96716
| 3.740576
| 123.448311
| 108.486009
| 1.57068
| 116.764203
| 119.905563
| 113.622843
| 123.875193
| 111.626291
| 117.750742
| 122.363332
| 121.973587
| 121.580697
| 122.756222
| 123.145967
| 120.984452
| 119.196112
| 117.750742
| 116.305372
| 114.247556
| 111.626291
| 123.875193
| 0
| 0.03236
| 24,166,500
| 0
|
MSFT
| 2019-05-01T00:00:00
| 120.584305
| 123.19627
| 120.414574
| 123.083121
| 26,821,700
| 119.437685
| 116.376871
| 115.349433
| 111.269104
| 107.302791
| 104.690921
| 103.284267
| 119.977548
| 119.672552
| 119.092804
| 116.911499
| 116.089922
| 112.09941
| 109.508546
| 107.693532
| 102.569692
| 120.750442
| 118.237578
| 117.36218
| 114.160992
| 111.243359
| 108.786883
| 105.031951
| 123.521286
| 123.516971
| 123.547562
| 121.898601
| 119.181515
| 118.913136
| 117.875875
| 110.44359
| 3.198427
| 2.760604
| 49.102895
| 39.042607
| 12.090527
| 119.127443
| 116.402319
| 108.842242
| 104.502022
| 75.99723
| 113.07843
| 123.875193
| 69.51968
| 83.500423
| 92.003489
| -30.48032
| 1,831,965,100
| 0.218399
| 99
| 58.314584
| 116.376871
| 3.77674
| 123.930351
| 108.823391
| 1.697306
| 117.128022
| 120.522634
| 113.733411
| 123.875193
| 111.626291
| 117.750742
| 122.800251
| 122.357069
| 121.56499
| 123.592329
| 124.035512
| 120.984452
| 119.196112
| 117.750742
| 116.305372
| 114.247556
| 111.626291
| 123.875193
| 1
| -0.042719
| 0
| 26,821,700
|
MSFT
| 2019-05-02T00:00:00
| 119.00959
| 120.69747
| 118.358953
| 120.678614
| 27,350,200
| 119.856353
| 116.67107
| 115.705492
| 111.628556
| 107.612003
| 104.855789
| 103.390793
| 119.783956
| 119.552014
| 119.080002
| 117.102234
| 116.314512
| 112.370397
| 109.758574
| 107.917612
| 102.733273
| 120.672606
| 118.488314
| 117.64373
| 114.46454
| 111.551433
| 109.070421
| 105.188422
| 121.887714
| 122.342324
| 123.045838
| 122.43911
| 119.778437
| 119.430652
| 118.383308
| 110.902298
| 2.954868
| 2.799457
| 47.69885
| 35.347391
| 19.265832
| 119.726215
| 116.402319
| 108.971895
| 104.502022
| 68.014701
| 113.248162
| 123.875193
| 54.214843
| 72.408624
| 49.855277
| -45.785157
| 1,804,614,900
| 0.172261
| 98
| 58.354974
| 116.67107
| 3.739131
| 124.149332
| 109.192809
| 1.801704
| 117.307219
| 120.910627
| 113.703812
| 123.875193
| 111.626291
| 117.750742
| 121.398383
| 119.600496
| 118.616686
| 122.382192
| 124.180079
| 120.984452
| 119.196112
| 117.750742
| 116.305372
| 114.247556
| 111.626291
| 123.875193
| 1
| -0.106699
| 0
| 27,350,200
|
MSFT
| 2019-05-03T00:00:00
| 121.546127
| 122.045889
| 119.990267
| 120.093992
| 24,911,100
| 120.377806
| 117.120858
| 116.156976
| 111.996118
| 107.917978
| 105.087055
| 103.505159
| 120.13639
| 119.91458
| 119.459406
| 117.506225
| 116.716944
| 112.73023
| 110.068772
| 108.187484
| 102.920466
| 120.979838
| 118.952605
| 118.09301
| 114.853465
| 111.91812
| 109.400923
| 105.369072
| 120.801578
| 121.383231
| 122.526715
| 122.829023
| 120.343387
| 119.926935
| 118.880847
| 111.368169
| 2.932717
| 2.826109
| 46.884733
| 36.406559
| 17.014182
| 120.32028
| 116.689928
| 109.033188
| 104.502022
| 71.615023
| 113.248162
| 123.875193
| 78.083572
| 67.272698
| 73.739952
| -21.916428
| 1,829,526,000
| 0.197419
| 99
| 58.393253
| 117.120858
| 3.758365
| 124.637588
| 109.604127
| 1.974803
| 117.710925
| 121.660531
| 113.761319
| 123.875193
| 111.814891
| 117.845042
| 119.355338
| 118.013206
| 117.016821
| 120.351722
| 121.693854
| 121.028962
| 119.268158
| 117.845042
| 116.421926
| 114.395796
| 111.814891
| 123.875193
| 0
| -0.060868
| 24,911,100
| 0
|
MSFT
| 2019-05-06T00:00:00
| 120.838898
| 121.22551
| 118.915288
| 119.179313
| 24,239,800
| 120.791761
| 117.510294
| 116.542076
| 112.320115
| 108.209891
| 105.285239
| 103.619853
| 120.276892
| 120.082638
| 119.671636
| 117.809195
| 117.034017
| 113.048217
| 110.352197
| 108.438007
| 103.098758
| 121.063673
| 119.306704
| 118.453158
| 115.200241
| 112.258145
| 109.71284
| 105.541547
| 120.301427
| 120.753787
| 121.961992
| 123.03235
| 120.838589
| 120.382854
| 119.355943
| 111.83598
| 2.825524
| 2.825992
| 45.379184
| 32.826634
| 19.359053
| 120.645601
| 117.081244
| 109.38915
| 104.502022
| 68.644903
| 113.248162
| 123.875193
| 71.428565
| 67.908994
| 51.489589
| -28.571435
| 1,805,286,200
| 0.222956
| 98
| 58.430038
| 117.510294
| 3.717674
| 124.945642
| 110.074946
| 2.094693
| 118.008827
| 122.198213
| 113.819441
| 123.875193
| 111.814891
| 117.845042
| 121.194095
| 120.3423
| 119.138473
| 122.397922
| 123.249717
| 121.028962
| 119.268158
| 117.845042
| 116.421926
| 114.395796
| 111.814891
| 123.875193
| 1
| -0.121378
| 24,239,800
| 0
|
MSFT
| 2019-05-07T00:00:00
| 118.358963
| 119.924262
| 117.133134
| 119.245337
| 36,017,700
| 120.799306
| 117.77385
| 116.787243
| 112.582821
| 108.459475
| 105.449235
| 103.725501
| 119.893306
| 119.769242
| 119.469686
| 117.859174
| 117.135936
| 113.256481
| 110.562901
| 108.634461
| 103.250601
| 120.621346
| 119.387529
| 118.592919
| 115.437058
| 112.525225
| 109.971726
| 105.688205
| 119.645102
| 119.900675
| 121.013364
| 122.893841
| 121.197442
| 120.749902
| 119.77883
| 112.293933
| 2.511511
| 2.763096
| 42.8952
| 28.565678
| 23.088566
| 120.504163
| 117.618732
| 109.844116
| 104.793095
| 61.103346
| 113.663083
| 123.875193
| 45.983445
| 65.165194
| 13.781124
| -54.016555
| 1,769,268,500
| 0.17448
| 97
| 58.482449
| 117.77385
| 3.571627
| 124.917105
| 110.630595
| 2.254992
| 118.042173
| 122.552158
| 113.532189
| 123.875193
| 111.814891
| 117.845042
| 120.326565
| 119.427621
| 118.016343
| 121.737843
| 122.636787
| 121.028962
| 119.268158
| 117.845042
| 116.421926
| 114.395796
| 111.814891
| 123.875193
| 1
| -0.172507
| 0
| 36,017,700
|
MSFT
| 2019-05-08T00:00:00
| 118.349518
| 119.160454
| 117.632875
| 118.283512
| 28,419,000
| 120.846452
| 118.067578
| 117.02562
| 112.830816
| 108.689027
| 105.608536
| 103.822394
| 119.584548
| 119.51111
| 119.297352
| 117.903751
| 117.229288
| 113.456208
| 110.767812
| 108.826839
| 103.400839
| 120.17593
| 119.442355
| 118.713093
| 115.663203
| 112.78549
| 110.227177
| 105.833717
| 118.865351
| 119.036886
| 119.897113
| 122.524303
| 121.441787
| 121.038379
| 120.151115
| 112.740826
| 2.236115
| 2.6577
| 40.588644
| 27.009335
| 21.830632
| 120.188283
| 117.750742
| 109.844116
| 104.929245
| 59.166605
| 114.379693
| 123.875193
| 41.807436
| 53.073149
| 6.795481
| -58.192564
| 1,740,849,500
| 0.149479
| 96
| 58.523732
| 118.067578
| 3.347438
| 124.762454
| 111.372702
| 2.275872
| 118.071444
| 122.623188
| 113.5197
| 123.875193
| 112.720105
| 118.297649
| 118.472119
| 117.019977
| 115.680991
| 119.811105
| 121.263248
| 121.242592
| 119.613949
| 118.297649
| 116.981348
| 115.107294
| 112.720105
| 123.875193
| 1
| -0.21536
| 28,419,000
| 0
|
MSFT
| 2019-05-09T00:00:00
| 118.34008
| 118.613536
| 116.520189
| 117.199113
| 27,235,800
| 120.502275
| 118.317931
| 117.2342
| 113.082207
| 108.943866
| 105.764268
| 103.911323
| 119.335655
| 119.298196
| 119.15008
| 117.943417
| 117.314734
| 113.647733
| 110.967082
| 109.01522
| 103.549488
| 119.720226
| 119.468308
| 118.814206
| 115.879253
| 113.039465
| 110.479287
| 105.978172
| 118.099148
| 118.381999
| 118.920866
| 121.98644
| 121.592753
| 121.260441
| 120.474011
| 113.175737
| 1.994113
| 2.524982
| 37.811148
| 24.999269
| 24.161711
| 119.881811
| 117.750742
| 109.844116
| 104.929245
| 55.661867
| 115.577237
| 123.875193
| 33.295468
| 40.362117
| -7.670737
| -66.704532
| 1,713,613,700
| 0.167308
| 95
| 58.563236
| 118.317931
| 3.156499
| 124.630928
| 112.004934
| 2.275873
| 118.097029
| 122.648774
| 113.545283
| 123.875193
| 113.07843
| 118.476811
| 118.380949
| 117.601443
| 116.853369
| 119.129023
| 119.908529
| 121.327157
| 119.750829
| 118.476811
| 117.202793
| 115.388937
| 113.07843
| 123.875193
| 1
| -0.250922
| 27,235,800
| 0
|
MSFT
| 2019-05-10T00:00:00
| 119.87709
| 120.631452
| 116.755932
| 117.78375
| 30,915,100
| 120.24202
| 118.638533
| 117.527268
| 113.366977
| 109.206305
| 105.967482
| 104.009381
| 119.443942
| 119.403449
| 119.261928
| 118.119205
| 117.511838
| 113.892021
| 111.201556
| 109.230306
| 103.711952
| 119.606556
| 119.616799
| 119.017505
| 116.145719
| 113.327181
| 110.758749
| 106.137035
| 118.160365
| 118.319636
| 118.568993
| 121.443046
| 121.719153
| 121.455731
| 120.769143
| 113.604286
| 1.904396
| 2.400865
| 36.185589
| 28.496763
| 21.039857
| 119.881811
| 117.750742
| 109.75218
| 104.929245
| 58.40397
| 116.520189
| 123.875193
| 45.641059
| 40.247988
| 10.735204
| -54.358941
| 1,744,528,800
| 0.203131
| 96
| 58.609165
| 118.638533
| 2.95698
| 124.552494
| 112.724573
| 2.45638
| 118.266558
| 123.179318
| 113.353798
| 123.875193
| 113.248162
| 118.561677
| 117.824602
| 117.035667
| 115.731254
| 119.129015
| 119.917949
| 121.367214
| 119.815667
| 118.561677
| 117.307688
| 115.522347
| 113.248162
| 123.875193
| 0
| -0.180074
| 30,915,100
| 0
|
MSFT
| 2019-05-13T00:00:00
| 116.312752
| 118.387244
| 116.02044
| 117.029395
| 33,944,900
| 119.636647
| 118.751688
| 117.657772
| 113.571031
| 109.427604
| 106.164535
| 104.074856
| 118.817704
| 118.841504
| 118.808208
| 117.954982
| 117.419601
| 113.986952
| 111.336061
| 109.370553
| 103.837333
| 118.892144
| 119.395296
| 118.924081
| 116.261239
| 113.514193
| 110.963605
| 106.259457
| 117.719623
| 117.788431
| 117.965623
| 120.657978
| 121.722606
| 121.571164
| 121.002311
| 114.011345
| 1.528068
| 2.226306
| 34.260224
| 25.030796
| 20.80036
| 119.608355
| 117.845042
| 109.75218
| 104.929245
| 45.282176
| 116.02044
| 123.875193
| 3.721465
| 27.552664
| -33.335556
| -96.278535
| 1,710,583,900
| 0.112472
| 95
| 58.656586
| 118.751688
| 2.811877
| 124.375441
| 113.127935
| 2.609271
| 118.080481
| 123.299023
| 112.86194
| 123.875193
| 113.248162
| 118.561677
| 119.088158
| 117.544864
| 115.212638
| 121.420385
| 122.963679
| 121.367214
| 119.815667
| 118.561677
| 117.307688
| 115.522347
| 113.248162
| 123.875193
| 1
| -0.218598
| 0
| 33,944,900
|
MSFT
| 2019-05-14T00:00:00
| 117.614021
| 118.698407
| 116.642778
| 116.803085
| 25,266,300
| 119.083134
| 118.925191
| 117.838818
| 113.806203
| 109.65411
| 106.36446
| 104.152472
| 118.576967
| 118.618326
| 118.624487
| 117.923986
| 117.434556
| 114.12919
| 111.501271
| 109.53379
| 103.974415
| 118.524394
| 119.286947
| 118.920715
| 116.419788
| 113.729625
| 111.190328
| 106.394175
| 117.375973
| 117.430397
| 117.433404
| 119.864114
| 121.657454
| 121.642403
| 121.195758
| 114.402466
| 1.319615
| 2.044968
| 32.618516
| 24.132308
| 19.241358
| 119.033165
| 117.845042
| 109.75218
| 104.929245
| 49.393913
| 116.02044
| 123.875193
| 20.288116
| 23.21688
| -22.844394
| -79.711884
| 1,735,850,200
| 0.10925
| 96
| 58.692629
| 118.925191
| 2.612595
| 124.150381
| 113.700001
| 2.690094
| 118.036057
| 123.416245
| 112.655868
| 123.875193
| 113.248162
| 118.561677
| 116.906812
| 115.42638
| 114.540008
| 117.793184
| 119.273616
| 121.367214
| 119.815667
| 118.561677
| 117.307688
| 115.522347
| 113.248162
| 123.875193
| 0
| -0.150443
| 25,266,300
| 0
|
MSFT
| 2019-05-15T00:00:00
| 119.270294
| 119.92334
| 117.074555
| 117.604566
| 24,722,700
| 118.951733
| 119.194709
| 118.110632
| 114.085061
| 109.928865
| 106.583577
| 104.247402
| 118.715633
| 118.736865
| 118.723842
| 118.046378
| 117.575767
| 114.330802
| 111.705719
| 109.726592
| 104.126613
| 118.558423
| 119.319814
| 119.030829
| 116.634066
| 113.982682
| 111.445889
| 106.544601
| 117.582186
| 117.589183
| 117.35665
| 119.24128
| 121.590607
| 121.705065
| 121.374183
| 114.784138
| 1.273383
| 1.890651
| 31.646809
| 25.790871
| 17.549808
| 119.033165
| 117.845042
| 109.75218
| 104.929245
| 43.571555
| 116.02044
| 123.243433
| 44.993178
| 23.00092
| -6.430562
| -55.006822
| 1,760,572,900
| 0.135899
| 97
| 58.728843
| 119.194709
| 2.327175
| 123.849058
| 114.54036
| 2.465212
| 118.153603
| 123.084028
| 113.223178
| 123.875193
| 113.663083
| 118.769138
| 117.651735
| 116.605064
| 115.596106
| 118.660693
| 119.707364
| 121.465135
| 119.974167
| 118.769138
| 117.564109
| 115.848475
| 113.663083
| 123.875193
| 0
| -0.091418
| 24,722,700
| 0
|
MSFT
| 2019-05-16T00:00:00
| 122.024429
| 122.450339
| 119.68673
| 119.961198
| 30,112,200
| 119.253217
| 119.554785
| 118.458288
| 114.418059
| 110.267132
| 106.850705
| 104.366861
| 119.377392
| 119.334604
| 119.231625
| 118.408019
| 117.917972
| 114.632513
| 111.977264
| 109.970113
| 104.3047
| 119.117095
| 119.589311
| 119.33189
| 116.945414
| 114.300987
| 111.751648
| 106.721487
| 119.055814
| 118.796939
| 118.232598
| 119.003874
| 121.6064
| 121.8127
| 121.568649
| 115.16776
| 1.442353
| 1.800991
| 31.683458
| 30.921086
| 15.872361
| 119.235389
| 118.297649
| 109.895984
| 104.929245
| 48.945821
| 116.02044
| 123.243433
| 83.123285
| 49.468193
| 38.291117
| -16.876715
| 1,790,685,100
| 0.140368
| 98
| 58.774898
| 119.554785
| 2.166742
| 123.888269
| 115.221301
| 2.591328
| 118.522253
| 123.704909
| 113.339597
| 123.875193
| 114.379693
| 119.127443
| 118.756063
| 117.588786
| 115.907278
| 120.437571
| 121.604848
| 121.634255
| 120.247912
| 119.127443
| 118.006974
| 116.41173
| 114.379693
| 123.875193
| 0
| -0.040495
| 30,112,200
| 0
|
MSFT
| 2019-05-17T00:00:00
| 121.210503
| 123.472492
| 121.068528
| 121.437639
| 25,770,500
| 119.219655
| 119.79873
| 118.768107
| 114.760426
| 110.551481
| 107.14049
| 104.478943
| 119.744014
| 119.675677
| 119.536067
| 118.66279
| 118.171243
| 114.890473
| 112.220244
| 110.192695
| 104.472917
| 119.472965
| 119.746998
| 119.543599
| 117.211784
| 114.58897
| 112.036001
| 106.889085
| 120.745732
| 120.11901
| 119.339849
| 119.026123
| 121.66254
| 121.947251
| 121.766811
| 115.549843
| 1.493372
| 1.739467
| 32.037487
| 31.758444
| 14.726442
| 119.746466
| 118.476811
| 110.091642
| 104.929245
| 47.407169
| 116.02044
| 123.472492
| 69.646085
| 65.92085
| 43.246363
| -30.353915
| 1,764,914,600
| 0.053843
| 97
| 58.813753
| 119.79873
| 2.056606
| 123.911942
| 115.685519
| 2.707137
| 118.778277
| 124.192552
| 113.364002
| 123.875193
| 115.577237
| 119.726215
| 121.387166
| 120.323993
| 118.623557
| 123.087602
| 124.150775
| 121.916875
| 120.705374
| 119.726215
| 118.747056
| 117.353
| 115.577237
| 123.875193
| 1
| -0.096753
| 0
| 25,770,500
|
MSFT
| 2019-05-20T00:00:00
| 119.459572
| 120.756189
| 119.024211
| 119.743499
| 23,706,900
| 119.081722
| 119.936742
| 118.984503
| 115.065513
| 110.836896
| 107.451263
| 104.581339
| 119.687126
| 119.636385
| 119.524299
| 118.735225
| 118.270345
| 115.069653
| 112.410752
| 110.376198
| 104.622038
| 119.516586
| 119.714697
| 119.596789
| 117.396064
| 114.823394
| 112.279943
| 107.038146
| 121.367698
| 120.845761
| 120.01321
| 119.127676
| 121.695191
| 122.070744
| 121.949786
| 115.923292
| 1.376649
| 1.666904
| 31.150884
| 29.661124
| 19.929036
| 119.746466
| 118.561677
| 110.466461
| 104.943383
| 42.068849
| 116.02044
| 123.472492
| 46.150131
| 66.306501
| -3.381015
| -53.849869
| 1,741,207,700
| 0.012484
| 96
| 58.848451
| 119.936742
| 1.926148
| 123.789037
| 116.084446
| 2.775068
| 118.843162
| 124.393299
| 113.293026
| 123.875193
| 116.02044
| 119.947816
| 121.917174
| 120.361856
| 119.51321
| 122.765821
| 124.321139
| 122.021471
| 120.874677
| 119.947816
| 119.020956
| 117.701357
| 116.02044
| 123.875193
| 1
| -0.14437
| 0
| 23,706,900
|
MSFT
| 2019-05-21T00:00:00
| 120.103149
| 120.699404
| 119.800289
| 120.604761
| 15,293,300
| 119.256141
| 120.027723
| 119.222871
| 115.339717
| 111.15155
| 107.708097
| 104.680947
| 119.77033
| 119.721251
| 119.613353
| 118.859581
| 118.41133
| 115.267045
| 112.613184
| 110.568811
| 104.776079
| 119.7023
| 119.730546
| 119.682838
| 117.593619
| 115.067242
| 112.530476
| 107.192592
| 121.185262
| 121.023417
| 120.36712
| 119.281155
| 121.71975
| 122.191417
| 122.125873
| 116.291113
| 1.320851
| 1.597693
| 30.327609
| 28.511222
| 19.156428
| 119.746466
| 118.561677
| 110.593757
| 105.089176
| 48.872579
| 116.02044
| 123.472492
| 54.786377
| 56.860865
| 3.916379
| -45.213623
| 1,756,501,000
| -0.034087
| 97
| 58.871052
| 120.027723
| 1.886515
| 123.800753
| 116.254694
| 2.664935
| 118.963161
| 124.293031
| 113.633291
| 123.875193
| 116.02044
| 119.947816
| 119.746657
| 118.737125
| 118.014679
| 120.469104
| 121.478636
| 122.021471
| 120.874677
| 119.947816
| 119.020956
| 117.701357
| 116.02044
| 123.875193
| 0
| -0.08436
| 0
| 15,293,300
|
MSFT
| 2019-05-22T00:00:00
| 120.831917
| 121.371394
| 119.74351
| 119.83816
| 15,396,500
| 119.504381
| 120.175416
| 119.50095
| 115.613598
| 111.438863
| 107.966398
| 104.782009
| 119.982648
| 119.92319
| 119.800824
| 119.038885
| 118.597529
| 115.485276
| 112.829466
| 110.77204
| 104.935839
| 119.988805
| 119.807136
| 119.806611
| 117.808999
| 115.321989
| 112.790353
| 107.353298
| 120.834511
| 121.011315
| 120.741668
| 119.502272
| 121.756538
| 122.317413
| 122.301132
| 116.656079
| 1.320218
| 1.542198
| 29.823327
| 29.174798
| 18.160894
| 119.746466
| 118.561677
| 111.390556
| 105.37206
| 54.446258
| 116.02044
| 123.472492
| 64.565796
| 55.167435
| 11.805725
| -35.434204
| 1,771,897,500
| -0.009433
| 98
| 58.894059
| 120.175416
| 1.823952
| 123.823321
| 116.527512
| 2.614175
| 119.141138
| 124.369489
| 113.912787
| 123.875193
| 116.02044
| 119.947816
| 120.200947
| 119.702491
| 119.301833
| 120.601606
| 121.100062
| 122.021471
| 120.874677
| 119.947816
| 119.020956
| 117.701357
| 116.02044
| 123.875193
| 0
| -0.032631
| 15,396,500
| 0
|
MSFT
| 2019-05-23T00:00:00
| 119.421707
| 119.525816
| 118.058832
| 119.440633
| 23,603,800
| 119.612543
| 120.057409
| 119.684902
| 115.842679
| 111.688846
| 108.218014
| 104.875602
| 119.87046
| 119.832012
| 119.742499
| 119.073687
| 118.660928
| 115.639646
| 113.002946
| 110.943321
| 105.079977
| 119.973773
| 119.735354
| 119.800515
| 117.958337
| 115.532064
| 113.017191
| 107.498967
| 120.317772
| 120.571423
| 120.807265
| 119.650775
| 121.745182
| 122.421247
| 122.458027
| 117.011874
| 1.192181
| 1.472195
| 28.395176
| 26.635432
| 21.867928
| 119.746466
| 118.769138
| 111.817241
| 105.405067
| 44.515215
| 116.02044
| 123.472492
| 45.64202
| 54.998065
| -27.510778
| -54.35798
| 1,748,293,700
| 0.086197
| 97
| 58.928494
| 120.057409
| 1.790592
| 123.638594
| 116.476225
| 2.595374
| 119.167859
| 124.358608
| 113.97711
| 123.472492
| 116.02044
| 119.746466
| 120.64894
| 119.926487
| 119.021056
| 121.554371
| 122.276825
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 1
| -0.088239
| 0
| 23,603,800
|
MSFT
| 2019-05-24T00:00:00
| 119.4785
| 120.595299
| 119.222965
| 120.11262
| 14,123,400
| 119.572684
| 119.907352
| 119.810778
| 116.071199
| 111.954483
| 108.459119
| 104.965986
| 119.792068
| 119.767737
| 119.701883
| 119.110488
| 118.723818
| 115.790189
| 113.173356
| 111.112334
| 105.223246
| 119.949402
| 119.68022
| 119.784638
| 118.100918
| 115.737055
| 113.240171
| 107.644269
| 119.859417
| 120.055236
| 120.575505
| 119.757018
| 121.682348
| 122.497799
| 122.596768
| 117.359161
| 1.082812
| 1.394318
| 27.515782
| 28.90944
| 20.898504
| 120.057635
| 119.127443
| 112.225079
| 105.696552
| 46.365693
| 116.02044
| 123.472492
| 46.404135
| 52.203984
| -3.097206
| -53.595864
| 1,762,417,100
| 0.062465
| 98
| 58.949099
| 119.907352
| 1.700399
| 123.308149
| 116.506555
| 2.505481
| 119.197444
| 124.208406
| 114.186481
| 123.472492
| 116.02044
| 119.746466
| 119.002119
| 118.478421
| 117.535135
| 119.945405
| 120.469102
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 0
| -0.035342
| 0
| 14,123,400
|
MSFT
| 2019-05-28T00:00:00
| 119.402809
| 121.144254
| 119.2987
| 120.178889
| 23,128,400
| 119.88169
| 119.759169
| 119.918917
| 116.27331
| 112.228626
| 108.703692
| 105.053151
| 119.714216
| 119.701386
| 119.655872
| 119.137063
| 118.776048
| 115.93186
| 113.337289
| 111.276502
| 105.364336
| 119.918515
| 119.632168
| 119.753256
| 118.231569
| 115.933063
| 113.456878
| 107.787919
| 119.446833
| 119.622817
| 120.136025
| 119.830288
| 121.569705
| 122.542624
| 122.717637
| 117.697921
| 0.978746
| 1.311204
| 26.920535
| 28.959834
| 19.637697
| 120.273524
| 119.726215
| 113.142075
| 107.183404
| 53.199665
| 116.02044
| 123.472492
| 45.388426
| 45.811527
| 8.354392
| -54.611574
| 1,739,288,700
| 0.020614
| 97
| 58.98277
| 119.759169
| 1.60105
| 122.961268
| 116.557069
| 2.372609
| 119.217002
| 123.96222
| 114.471784
| 123.472492
| 116.02044
| 119.746466
| 119.765588
| 118.935877
| 118.393254
| 120.308211
| 121.137922
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 1
| -0.089939
| 0
| 23,128,400
|
MSFT
| 2019-05-29T00:00:00
| 118.248131
| 118.674026
| 117.396334
| 118.664559
| 22,763,100
| 119.945101
| 119.514118
| 119.917501
| 116.421022
| 112.482365
| 108.971646
| 105.133704
| 119.420999
| 119.437158
| 119.439296
| 119.056251
| 118.735439
| 116.022694
| 113.466521
| 111.414554
| 105.492533
| 119.621504
| 119.48826
| 119.624734
| 118.309013
| 116.091471
| 113.645876
| 107.919213
| 118.848425
| 119.070385
| 119.543505
| 119.773019
| 121.389275
| 122.536904
| 122.805987
| 118.023188
| 0.793947
| 1.207752
| 25.33674
| 27.049192
| 24.597323
| 120.434413
| 119.947816
| 113.42968
| 107.409714
| 49.70961
| 116.02044
| 123.472492
| 29.893656
| 40.562072
| -66.675351
| -70.106344
| 1,716,525,600
| -0.004916
| 96
| 59.015239
| 119.514118
| 1.419676
| 122.35347
| 116.674765
| 2.406816
| 119.124729
| 123.938361
| 114.311097
| 123.472492
| 116.02044
| 119.746466
| 119.948588
| 118.752921
| 118.103034
| 120.598476
| 121.794142
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 1
| -0.136169
| 0
| 22,763,100
|
MSFT
| 2019-05-30T00:00:00
| 118.995819
| 119.024211
| 118.096697
| 118.550991
| 16,829,600
| 119.917654
| 119.434694
| 119.962212
| 116.58218
| 112.751332
| 109.204544
| 105.221116
| 119.335963
| 119.356915
| 119.371069
| 119.050757
| 118.755468
| 116.139288
| 113.612029
| 111.564678
| 105.626894
| 119.448908
| 119.438898
| 119.553836
| 118.409986
| 116.262878
| 113.844375
| 108.057144
| 118.553873
| 118.694445
| 119.10872
| 119.683441
| 121.181545
| 122.503808
| 122.870911
| 118.337742
| 0.699759
| 1.106154
| 24.025601
| 27.38964
| 23.815141
| 120.434413
| 119.947816
| 114.620152
| 108.154651
| 51.801947
| 116.02044
| 123.472492
| 39.926977
| 38.403019
| -37.631738
| -60.073023
| 1,733,355,200
| 0.074676
| 97
| 59.039525
| 119.434694
| 1.400964
| 122.236622
| 116.632765
| 2.323542
| 119.112452
| 123.759536
| 114.465367
| 123.472492
| 116.02044
| 119.746466
| 118.106163
| 117.538301
| 116.828472
| 118.815993
| 119.383855
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 0
| -0.075016
| 16,829,600
| 0
|
MSFT
| 2019-05-31T00:00:00
| 117.055626
| 117.945281
| 116.714907
| 117.57617
| 26,646,800
| 119.420773
| 119.336995
| 119.773163
| 116.706986
| 112.973898
| 109.416819
| 105.302506
| 118.879896
| 118.938498
| 119.014847
| 118.869381
| 118.624711
| 116.175222
| 113.70265
| 111.67341
| 105.740612
| 118.928539
| 119.21232
| 119.330252
| 118.428552
| 116.376149
| 113.999842
| 108.1749
| 117.914921
| 118.09251
| 118.461816
| 119.417977
| 120.896661
| 122.415493
| 122.89335
| 118.633755
| 0.463218
| 0.977567
| 22.503239
| 25.262171
| 26.670871
| 119.043151
| 119.947816
| 114.837035
| 108.281954
| 42.414795
| 116.02044
| 123.472492
| 13.891288
| 27.903973
| -118.407156
| -86.108712
| 1,706,708,400
| 0.075274
| 96
| 59.076694
| 119.336995
| 1.497009
| 122.331012
| 116.342978
| 2.209641
| 118.916563
| 123.335846
| 114.497281
| 123.472492
| 116.02044
| 119.746466
| 118.705576
| 118.386941
| 117.778062
| 119.314454
| 119.63309
| 121.713808
| 120.625808
| 119.746466
| 118.867124
| 117.615179
| 116.02044
| 123.472492
| 1
| -0.122354
| 0
| 26,646,800
|
MSFT
| 2019-06-03T00:00:00
| 113.421288
| 117.708664
| 112.635748
| 117.216511
| 37,983,600
| 118.641852
| 118.930753
| 119.410829
| 116.708185
| 113.149007
| 109.585803
| 105.359437
| 117.788174
| 117.935369
| 118.154299
| 118.3741
| 118.224448
| 116.067225
| 113.695246
| 111.708021
| 105.817037
| 117.837723
| 118.648919
| 118.841646
| 118.299701
| 116.387922
| 114.079138
| 108.255684
| 116.156819
| 116.59203
| 117.100808
| 118.738387
| 120.454691
| 122.215479
| 122.84146
| 118.897816
| -0.017305
| 0.778592
| 22.643697
| 21.29956
| 35.100447
| 117.003571
| 118.05412
| 117.481998
| 111.217809
| 42.255756
| 112.635748
| 123.472492
| 7.248849
| 20.355704
| -251.848839
| -92.751151
| 1,668,724,800
| -0.003763
| 95
| 59.126278
| 118.930753
| 1.911108
| 122.752969
| 115.108537
| 2.296518
| 118.393204
| 122.986239
| 113.800169
| 123.472492
| 112.635748
| 118.05412
| 117.238605
| 116.531928
| 116.008231
| 117.762302
| 118.468979
| 120.915021
| 119.332856
| 118.05412
| 116.775385
| 114.954812
| 112.635748
| 123.472492
| 1
| -0.162217
| 0
| 37,983,600
|
MSFT
| 2019-06-04T00:00:00
| 116.563477
| 116.677045
| 114.187912
| 114.784166
| 29,382,600
| 118.352242
| 118.716982
| 119.178708
| 116.832011
| 113.364886
| 109.772406
| 105.438998
| 117.543234
| 117.685934
| 117.909557
| 118.209498
| 118.096681
| 116.086686
| 113.770726
| 111.804169
| 105.923967
| 117.459837
| 118.423464
| 118.622619
| 118.294026
| 116.477777
| 114.21731
| 108.367167
| 115.085274
| 115.557159
| 116.074164
| 118.024409
| 119.991077
| 121.976803
| 122.759972
| 119.143526
| -0.142926
| 0.594289
| 22.774123
| 19.21623
| 31.66724
| 117.003571
| 118.05412
| 117.481998
| 111.457241
| 47.438869
| 112.635748
| 123.472492
| 36.244542
| 19.128226
| -168.071828
| -63.755458
| 1,698,107,400
| 0.016958
| 96
| 59.166789
| 118.716982
| 1.925499
| 122.56798
| 114.865985
| 2.358668
| 118.218944
| 122.936279
| 113.501609
| 123.472492
| 112.635748
| 118.05412
| 114.588567
| 111.468469
| 109.515651
| 116.541385
| 119.661482
| 120.915021
| 119.332856
| 118.05412
| 116.775385
| 114.954812
| 112.635748
| 123.472492
| 0
| -0.095488
| 29,382,600
| 0
|
MSFT
| 2019-06-05T00:00:00
| 119.090477
| 119.128335
| 117.557242
| 118.257606
| 24,926,100
| 118.250975
| 118.753558
| 119.016362
| 116.994873
| 113.597933
| 109.99057
| 105.531287
| 117.852683
| 117.941306
| 118.091237
| 118.289587
| 118.173127
| 116.204482
| 113.910719
| 111.948452
| 106.054977
| 117.594061
| 118.459035
| 118.615832
| 118.382594
| 116.62845
| 114.401826
| 108.503003
| 115.585383
| 115.771525
| 115.968894
| 117.549549
| 119.598051
| 121.754614
| 122.679713
| 119.381463
| -0.038135
| 0.467804
| 21.696374
| 25.066892
| 29.240783
| 116.890001
| 118.05412
| 117.481998
| 111.54175
| 49.579476
| 112.635748
| 123.472492
| 59.563359
| 34.35225
| -7.237457
| -40.436641
| 1,723,033,500
| 0.073526
| 97
| 59.202622
| 118.753558
| 1.925288
| 122.604134
| 114.902982
| 2.338387
| 118.301947
| 122.978722
| 113.625173
| 123.472492
| 112.635748
| 118.05412
| 115.809478
| 114.941911
| 113.320345
| 117.431044
| 118.298611
| 120.915021
| 119.332856
| 118.05412
| 116.775385
| 114.954812
| 112.635748
| 123.472492
| 0
| -0.037958
| 24,926,100
| 0
|
MSFT
| 2019-06-06T00:00:00
| 120.973892
| 121.11586
| 118.872795
| 119.667808
| 21,459,000
| 118.265173
| 118.884777
| 119.031945
| 117.190689
| 113.856718
| 110.23508
| 105.633273
| 118.476925
| 118.492685
| 118.534723
| 118.533615
| 118.38857
| 116.391517
| 114.096592
| 112.127174
| 106.203424
| 118.089137
| 118.670496
| 118.766411
| 118.538634
| 116.822554
| 114.619318
| 108.656661
| 117.704431
| 117.259074
| 116.871146
| 117.444992
| 119.334852
| 121.582267
| 122.621987
| 119.619258
| 0.194646
| 0.413172
| 20.407915
| 29.343658
| 27.272658
| 116.890001
| 118.05412
| 117.585729
| 111.54175
| 47.438889
| 112.635748
| 123.472492
| 76.943258
| 57.58372
| 85.782733
| -23.056742
| 1,744,492,500
| 0.116121
| 98
| 59.234405
| 118.884777
| 1.984813
| 122.854403
| 114.91515
| 2.27146
| 118.556418
| 123.099338
| 114.013498
| 123.472492
| 112.635748
| 118.05412
| 118.592018
| 118.055701
| 117.020925
| 119.626794
| 120.163111
| 120.915021
| 119.332856
| 118.05412
| 116.775385
| 114.954812
| 112.635748
| 123.472492
| 0
| 0.01142
| 21,459,000
| 0
|
MSFT
| 2019-06-07T00:00:00
| 124.362122
| 125.166601
| 121.390303
| 122.270499
| 33,885,600
| 118.759214
| 119.185879
| 119.246046
| 117.475769
| 114.16772
| 110.520514
| 105.75552
| 119.653964
| 119.559855
| 119.431246
| 119.063479
| 118.848074
| 116.70409
| 114.366738
| 112.36945
| 106.384107
| 119.197673
| 119.192147
| 119.176425
| 118.819866
| 117.099012
| 114.899061
| 108.843017
| 121.118586
| 119.956769
| 118.759112
| 117.913694
| 119.287807
| 121.51473
| 122.622387
| 119.870612
| 0.645091
| 0.459556
| 20.503769
| 37.37045
| 24.018443
| 118.901175
| 118.901175
| 117.764881
| 112.050618
| 56.826502
| 112.635748
| 125.166601
| 93.580012
| 76.695543
| 219.233492
| -6.419988
| 1,778,378,100
| 0.113232
| 99
| 59.287277
| 119.185879
| 2.325393
| 123.836664
| 114.535094
| 2.399228
| 119.109342
| 123.907797
| 114.310887
| 125.166601
| 112.635748
| 118.901175
| 120.320849
| 119.525839
| 118.077785
| 121.768903
| 122.563913
| 122.20932
| 120.379815
| 118.901175
| 117.422534
| 115.317351
| 112.635748
| 125.166601
| 0
| 0.053581
| 33,885,600
| 0
|
MSFT
| 2019-06-10T00:00:00
| 125.49791
| 126.898636
| 124.93004
| 125.30861
| 26,477,100
| 119.361155
| 119.46692
| 119.404118
| 117.780547
| 114.465451
| 110.789513
| 105.887606
| 120.822753
| 120.639502
| 120.364579
| 119.648427
| 119.3596
| 117.048946
| 114.659663
| 112.62942
| 106.574294
| 120.422891
| 119.793293
| 119.657338
| 119.13446
| 117.397175
| 115.195643
| 109.039459
| 124.440319
| 123.078565
| 121.144762
| 118.883149
| 119.452836
| 121.558073
| 122.686148
| 120.138936
| 1.081257
| 0.583896
| 21.037628
| 39.600332
| 22.285929
| 119.767192
| 119.767192
| 118.064267
| 112.050618
| 63.437305
| 112.635748
| 126.898636
| 90.179221
| 86.90083
| 253.299797
| -9.820779
| 1,804,855,200
| 0.053527
| 100
| 59.329251
| 119.46692
| 2.719577
| 124.906073
| 114.027767
| 2.424243
| 119.717777
| 124.566264
| 114.86929
| 126.898636
| 112.635748
| 119.767192
| 123.639675
| 122.112749
| 119.863377
| 125.889047
| 127.415973
| 123.532595
| 121.450213
| 119.767192
| 118.084172
| 115.688006
| 112.635748
| 126.898636
| 0
| 0.089361
| 26,477,100
| 0
|
MSFT
| 2019-06-11T00:00:00
| 125.024643
| 127.050023
| 124.248556
| 126.709304
| 23,913,700
| 119.923338
| 119.902514
| 119.571548
| 118.056812
| 114.737259
| 111.050305
| 106.012277
| 121.663131
| 121.4368
| 121.081512
| 120.137174
| 119.795372
| 117.361718
| 114.932426
| 112.87487
| 106.75788
| 121.452616
| 120.3226
| 120.089686
| 119.418542
| 117.675049
| 115.477527
| 109.229877
| 126.542258
| 125.454284
| 123.430123
| 120.084947
| 119.7815
| 121.684437
| 122.79993
| 120.420563
| 1.372907
| 0.741698
| 21.235129
| 36.47126
| 22.447126
| 119.842885
| 119.842885
| 118.505104
| 112.050618
| 61.035606
| 112.635748
| 127.050023
| 85.948792
| 89.902675
| 200.020133
| -14.051208
| 1,780,941,500
| 0.085322
| 99
| 59.366844
| 119.902514
| 2.880703
| 125.663919
| 114.141109
| 2.535789
| 120.223193
| 125.294771
| 115.151615
| 127.050023
| 112.635748
| 119.842885
| 125.775529
| 124.652421
| 123.806932
| 126.621017
| 127.744125
| 123.648254
| 121.54377
| 119.842885
| 118.142001
| 115.720403
| 112.635748
| 127.050023
| 1
| 0.019506
| 0
| 23,913,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.