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
| 2019-06-12T00:00:00
| 124.447334
| 124.901621
| 123.709113
| 124.362144
| 17,092,500
| 120.543259
| 120.24418
| 119.815082
| 118.301163
| 114.993575
| 111.298377
| 106.131725
| 122.219972
| 121.98417
| 121.59933
| 120.529007
| 120.153216
| 117.639585
| 115.182818
| 113.104027
| 106.933894
| 122.275161
| 120.75544
| 120.464746
| 119.669151
| 117.930577
| 115.742815
| 109.413311
| 127.074721
| 126.54472
| 125.156613
| 121.305832
| 120.216153
| 121.867994
| 122.950185
| 120.711744
| 1.539709
| 0.9013
| 21.179247
| 35.069895
| 23.160219
| 119.842885
| 119.842885
| 118.863422
| 112.324077
| 58.162396
| 112.635748
| 127.050023
| 81.943674
| 86.023896
| 137.993083
| -18.056326
| 1,763,849,000
| 0.098225
| 98
| 59.393451
| 120.24418
| 2.997841
| 126.239862
| 114.248498
| 2.513478
| 120.625492
| 125.652448
| 115.598537
| 127.050023
| 112.635748
| 119.842885
| 125.441074
| 123.832125
| 122.639607
| 126.633592
| 128.242541
| 123.648254
| 121.54377
| 119.842885
| 118.142001
| 115.720403
| 112.635748
| 127.050023
| 1
| -0.040317
| 17,092,500
| 0
|
MSFT
| 2019-06-13T00:00:00
| 125.232857
| 125.876429
| 124.513554
| 124.911056
| 17,200,800
| 121.166962
| 120.542308
| 120.090416
| 118.558018
| 115.250683
| 111.539374
| 106.251173
| 122.822549
| 122.57484
| 122.158334
| 120.95663
| 120.543957
| 117.937361
| 115.447293
| 113.344202
| 107.115974
| 123.127815
| 121.230552
| 120.881498
| 119.940982
| 118.200032
| 116.018745
| 109.603372
| 126.772626
| 126.801162
| 126.309126
| 122.509377
| 120.724198
| 122.105397
| 123.137786
| 121.014547
| 1.71551
| 1.064142
| 21.411583
| 36.495579
| 22.163916
| 119.842885
| 119.842885
| 119.061447
| 113.23401
| 63.500423
| 112.635748
| 127.050023
| 87.39329
| 85.095252
| 140.426283
| -12.60671
| 1,781,049,800
| 0.07333
| 99
| 59.420528
| 120.542308
| 3.186442
| 126.915192
| 114.169424
| 2.417479
| 121.064289
| 125.899246
| 116.229332
| 127.050023
| 112.635748
| 119.842885
| 124.352689
| 123.803758
| 123.160181
| 124.996266
| 125.545198
| 123.648254
| 121.54377
| 119.842885
| 118.142001
| 115.720403
| 112.635748
| 127.050023
| 0
| 0.008735
| 17,200,800
| 0
|
MSFT
| 2019-06-14T00:00:00
| 125.355896
| 126.624121
| 124.589282
| 125.17607
| 17,821,700
| 121.996989
| 120.708881
| 120.371049
| 118.802624
| 115.511821
| 111.800662
| 106.365627
| 123.329218
| 123.080487
| 122.650267
| 121.356563
| 120.914106
| 118.228284
| 115.708046
| 113.582057
| 107.297465
| 123.889439
| 121.688989
| 121.286535
| 120.207566
| 118.465959
| 116.29234
| 109.793468
| 126.246712
| 126.569002
| 126.924872
| 123.628573
| 121.265587
| 122.372031
| 123.356443
| 121.327832
| 1.843512
| 1.220016
| 21.841507
| 36.510987
| 20.79238
| 120.618967
| 119.842885
| 118.969513
| 113.23401
| 63.612425
| 112.635748
| 127.050023
| 88.246883
| 85.861282
| 135.062247
| -11.753117
| 1,798,871,500
| 0.020154
| 100
| 59.448612
| 120.708881
| 3.350835
| 127.410552
| 114.007211
| 2.4648
| 121.473013
| 126.402614
| 116.543413
| 127.050023
| 112.635748
| 119.842885
| 125.207613
| 124.538797
| 123.844738
| 125.901672
| 126.570488
| 123.648254
| 121.54377
| 119.842885
| 118.142001
| 115.720403
| 112.635748
| 127.050023
| 0
| 0.050632
| 17,821,700
| 0
|
MSFT
| 2019-06-17T00:00:00
| 125.734451
| 126.567308
| 125.431584
| 125.526234
| 14,517,800
| 123.228306
| 120.935079
| 120.605343
| 119.066306
| 115.779766
| 112.056065
| 106.478889
| 123.810265
| 123.563026
| 123.124757
| 121.754553
| 121.284902
| 118.522643
| 115.971898
| 113.822699
| 107.480918
| 124.568978
| 122.167615
| 121.699104
| 120.479402
| 118.734975
| 116.568256
| 109.986193
| 125.991266
| 126.269437
| 127.163794
| 124.661562
| 121.819715
| 122.655868
| 123.600773
| 121.65133
| 1.952987
| 1.36661
| 22.240721
| 35.117723
| 19.99894
| 122.303633
| 119.842885
| 118.816277
| 113.23401
| 64.461607
| 112.635748
| 127.050023
| 90.873136
| 88.837769
| 132.505755
| -9.126864
| 1,813,389,300
| 0.056417
| 101
| 59.471603
| 120.935079
| 3.534159
| 128.003396
| 113.866762
| 2.419504
| 121.878865
| 126.717873
| 117.039856
| 127.050023
| 112.635748
| 119.842885
| 125.5231
| 124.422078
| 123.488261
| 126.456917
| 127.557939
| 123.648254
| 121.54377
| 119.842885
| 118.142001
| 115.720403
| 112.635748
| 127.050023
| 0
| 0.0862
| 14,517,800
| 0
|
MSFT
| 2019-06-18T00:00:00
| 127.920723
| 127.99644
| 126.415888
| 127.002676
| 25,934,500
| 124.36403
| 121.358136
| 121.069662
| 119.363717
| 116.070575
| 112.338119
| 106.594855
| 124.632356
| 124.355334
| 123.862598
| 122.315114
| 121.79535
| 118.891195
| 116.286341
| 114.101868
| 107.684299
| 125.422144
| 122.832914
| 122.261826
| 120.826634
| 119.054474
| 116.882408
| 110.199545
| 126.609768
| 126.597562
| 127.49295
| 125.763688
| 122.42823
| 122.981125
| 123.880245
| 121.991826
| 2.190905
| 1.531469
| 23.030508
| 37.117641
| 18.573689
| 123.434618
| 120.316094
| 118.816277
| 113.23401
| 71.098185
| 112.635748
| 127.99644
| 99.507074
| 92.875697
| 145.686186
| -0.492926
| 1,839,323,800
| 0.134727
| 102
| 59.513988
| 121.358136
| 3.841311
| 129.040759
| 113.675513
| 2.437755
| 122.45428
| 127.32979
| 117.578769
| 127.99644
| 112.635748
| 120.316094
| 125.911114
| 125.254921
| 124.77539
| 126.390645
| 127.046838
| 124.371317
| 122.128656
| 120.316094
| 118.503533
| 115.922936
| 112.635748
| 127.99644
| 0
| 0.116179
| 25,934,500
| 0
|
MSFT
| 2019-06-19T00:00:00
| 128.422348
| 128.649484
| 126.643038
| 127.769303
| 23,744,400
| 125.297218
| 121.774096
| 121.501995
| 119.670407
| 116.371467
| 112.616081
| 106.713656
| 125.390355
| 125.094791
| 124.564098
| 122.870317
| 122.305119
| 119.264966
| 116.60571
| 114.385442
| 107.890648
| 126.16002
| 123.505696
| 122.827417
| 121.181874
| 119.379521
| 117.200907
| 110.416734
| 127.674192
| 127.408577
| 127.964877
| 126.893568
| 123.082015
| 123.343165
| 124.187349
| 122.348367
| 2.392357
| 1.703647
| 23.946188
| 36.826334
| 17.389826
| 125.019893
| 120.642616
| 118.726699
| 113.23401
| 70.784575
| 112.635748
| 128.649484
| 98.581617
| 96.320609
| 133.161116
| -1.418383
| 1,863,068,200
| 0.183367
| 103
| 59.553031
| 121.774096
| 4.137285
| 130.048667
| 113.499526
| 2.514822
| 123.022667
| 128.052311
| 117.993023
| 128.649484
| 112.635748
| 120.642616
| 127.44435
| 126.892261
| 125.863799
| 128.472812
| 129.024902
| 124.870243
| 122.532237
| 120.642616
| 118.752995
| 116.062688
| 112.635748
| 128.649484
| 0
| 0.141231
| 23,744,400
| 0
|
MSFT
| 2019-06-20T00:00:00
| 129.614899
| 130.286877
| 128.450782
| 130.088118
| 33,042,600
| 126.161318
| 122.213245
| 121.915779
| 120.013206
| 116.695301
| 112.925593
| 106.836644
| 126.235264
| 125.916629
| 125.341144
| 123.483461
| 122.86741
| 119.670846
| 116.948057
| 114.687015
| 108.10681
| 126.945053
| 124.25244
| 123.451487
| 121.571854
| 119.728032
| 117.537518
| 110.644607
| 129.023301
| 128.558442
| 128.690153
| 128.017674
| 123.797028
| 123.755904
| 124.524162
| 122.722825
| 2.618058
| 1.886529
| 25.225555
| 39.883891
| 16.3471
| 126.997995
| 121.461313
| 118.439103
| 113.23401
| 78.636088
| 112.635748
| 130.286877
| 96.193
| 98.093897
| 141.357612
| -3.807
| 1,896,110,800
| 0.184271
| 104
| 59.60823
| 122.213245
| 4.483648
| 131.180541
| 113.245949
| 2.48508
| 123.650499
| 128.620659
| 118.680338
| 130.286877
| 112.635748
| 121.461313
| 127.904957
| 127.160429
| 125.89851
| 129.166876
| 129.911403
| 126.121211
| 123.544146
| 121.461313
| 119.37848
| 116.41309
| 112.635748
| 130.286877
| 0
| 0.161944
| 0
| 33,042,600
|
MSFT
| 2019-06-21T00:00:00
| 129.633774
| 130.353062
| 129.151095
| 129.264663
| 36,727,900
| 126.688483
| 122.723849
| 122.220153
| 120.339221
| 117.018757
| 113.255387
| 106.962625
| 126.914966
| 126.592474
| 126.001549
| 124.04258
| 123.387899
| 120.061549
| 117.281891
| 114.98299
| 108.321008
| 127.576409
| 124.959157
| 124.045179
| 121.949132
| 120.068518
| 117.868373
| 110.871444
| 130.058675
| 129.58252
| 129.424453
| 129.038301
| 124.551343
| 124.211519
| 124.88077
| 123.111403
| 2.76656
| 2.062535
| 26.4304
| 38.510024
| 15.693802
| 127.031088
| 121.494405
| 118.439103
| 113.23401
| 94.263426
| 114.187912
| 130.353062
| 95.550375
| 96.774997
| 125.094957
| -4.449625
| 1,932,838,700
| 0.122947
| 105
| 59.669501
| 122.723849
| 4.724049
| 132.171947
| 113.275751
| 2.208584
| 124.220334
| 128.637503
| 119.803166
| 130.353062
| 112.635748
| 121.494405
| 129.450853
| 128.614828
| 127.614758
| 130.450923
| 131.286948
| 126.171776
| 123.585048
| 121.494405
| 119.403762
| 116.427254
| 112.635748
| 130.353062
| 0
| 0.178844
| 36,727,900
| 0
|
MSFT
| 2019-06-24T00:00:00
| 130.400391
| 130.987178
| 129.662169
| 129.662169
| 20,628,800
| 127.178732
| 123.269943
| 122.587748
| 120.677928
| 117.369534
| 113.560548
| 107.10749
| 127.612051
| 127.284822
| 126.678294
| 124.620563
| 123.927322
| 120.466994
| 117.627115
| 115.288285
| 108.540704
| 128.251301
| 125.690256
| 124.674428
| 122.343687
| 120.420666
| 118.207878
| 111.104655
| 130.779332
| 130.452152
| 130.177184
| 129.94713
| 125.347326
| 124.714343
| 125.259321
| 123.512157
| 2.912534
| 2.232535
| 27.715479
| 38.895662
| 14.968421
| 127.348145
| 121.811463
| 118.766519
| 113.23401
| 93.408389
| 117.557242
| 130.987178
| 95.630748
| 95.791375
| 116.10002
| -4.369252
| 1,953,467,500
| 0.144038
| 106
| 59.704243
| 123.269943
| 4.954789
| 133.179521
| 113.360365
| 2.072702
| 124.808911
| 128.954315
| 120.663508
| 130.987178
| 112.635748
| 121.811463
| 129.712644
| 129.072225
| 128.510676
| 130.274192
| 130.914611
| 126.656241
| 123.976932
| 121.811463
| 119.645995
| 116.562954
| 112.635748
| 130.987178
| 0
| 0.1924
| 20,628,800
| 0
|
MSFT
| 2019-06-25T00:00:00
| 126.283379
| 130.220569
| 125.620874
| 129.898783
| 33,327,400
| 127.304605
| 123.613972
| 122.860701
| 120.922602
| 117.663909
| 113.842848
| 107.230602
| 127.346316
| 127.102741
| 126.617537
| 124.771728
| 124.108557
| 120.695087
| 117.854912
| 115.50601
| 108.717248
| 128.08851
| 125.97725
| 124.958707
| 122.563509
| 120.655241
| 118.459815
| 111.29546
| 129.880029
| 129.953277
| 130.044587
| 130.371127
| 126.045381
| 125.177807
| 125.610069
| 123.904714
| 2.665288
| 2.319086
| 26.677818
| 33.080621
| 25.371785
| 127.750366
| 121.811463
| 119.111639
| 113.23401
| 70.518229
| 118.872795
| 130.987178
| 61.171776
| 84.117633
| 59.165258
| -38.828224
| 1,920,140,100
| 0.134764
| 105
| 59.757037
| 123.613972
| 4.910824
| 133.43562
| 113.792323
| 2.230892
| 124.949337
| 129.41112
| 120.487553
| 130.987178
| 112.635748
| 121.811463
| 130.349913
| 129.712647
| 129.024904
| 131.037656
| 131.674922
| 126.656241
| 123.976932
| 121.811463
| 119.645995
| 116.562954
| 112.635748
| 130.987178
| 1
| 0.103027
| 0
| 33,327,400
|
MSFT
| 2019-06-26T00:00:00
| 126.75663
| 128.469697
| 126.444318
| 127.154147
| 23,657,700
| 127.535535
| 124.039397
| 123.12684
| 121.174855
| 117.935424
| 114.145372
| 107.358557
| 127.228379
| 127.039812
| 126.638936
| 124.952173
| 124.312255
| 120.932795
| 118.089167
| 115.728795
| 108.896744
| 127.988878
| 126.27655
| 125.258394
| 122.792294
| 120.894523
| 118.715533
| 111.489749
| 128.370109
| 128.829549
| 129.428419
| 130.452959
| 126.657926
| 125.607964
| 125.937379
| 124.288857
| 2.478955
| 2.351059
| 25.714276
| 30.811398
| 23.631363
| 127.78823
| 121.811463
| 119.154072
| 113.23401
| 67.938855
| 121.390303
| 130.987178
| 55.917441
| 70.906655
| 48.694999
| -44.082559
| 1,943,797,800
| 0.08712
| 106
| 59.794728
| 124.039397
| 4.788539
| 133.616475
| 114.462318
| 2.226838
| 125.12146
| 129.575137
| 120.667783
| 130.987178
| 112.635748
| 121.811463
| 127.374941
| 124.529312
| 122.775245
| 129.129007
| 131.974636
| 126.656241
| 123.976932
| 121.811463
| 119.645995
| 116.562954
| 112.635748
| 130.987178
| 0
| 0.126099
| 0
| 23,657,700
|
MSFT
| 2019-06-27T00:00:00
| 126.964859
| 127.494877
| 126.359138
| 126.9554
| 16,557,500
| 127.708735
| 124.437849
| 123.372158
| 121.436554
| 118.199784
| 114.422187
| 107.482085
| 127.175675
| 127.026184
| 126.689078
| 125.135145
| 124.516301
| 121.169346
| 118.322738
| 115.951291
| 109.076526
| 127.885119
| 126.555166
| 125.553626
| 123.019353
| 121.13214
| 118.969385
| 111.684837
| 127.001816
| 127.623708
| 128.608901
| 130.306526
| 127.18969
| 126.006496
| 126.241581
| 124.663641
| 2.321328
| 2.345113
| 24.777042
| 29.672695
| 23.03519
| 128.209381
| 121.811463
| 119.154072
| 113.23401
| 60.058568
| 123.709113
| 130.987178
| 44.733677
| 53.940965
| 37.310673
| -55.266323
| 1,960,355,300
| 0.058062
| 107
| 59.821164
| 124.437849
| 4.677029
| 133.791907
| 115.083791
| 2.008483
| 125.297022
| 129.313988
| 121.280055
| 130.987178
| 112.635748
| 121.811463
| 127.223548
| 125.977399
| 125.198168
| 128.002779
| 129.248928
| 126.656241
| 123.976932
| 121.811463
| 119.645995
| 116.562954
| 112.635748
| 130.987178
| 0
| 0.145195
| 16,557,500
| 0
|
MSFT
| 2019-06-28T00:00:00
| 126.784996
| 127.390717
| 126.027842
| 127.362324
| 30,043,000
| 127.851645
| 124.924317
| 123.666689
| 121.675796
| 118.450682
| 114.683306
| 107.596018
| 127.097539
| 126.982332
| 126.703835
| 125.285131
| 124.690816
| 121.389568
| 118.545429
| 116.16582
| 109.25273
| 127.717166
| 126.778704
| 125.816152
| 123.229096
| 121.358067
| 119.214193
| 111.876905
| 126.233243
| 126.766801
| 127.851707
| 130.002017
| 127.643464
| 126.367875
| 126.51925
| 125.027633
| 2.157029
| 2.307496
| 23.733426
| 28.320136
| 23.093238
| 128.304026
| 121.811463
| 119.154072
| 114.261841
| 55.370923
| 123.709113
| 130.987178
| 42.262375
| 47.637831
| 27.224401
| -57.737625
| 1,930,312,300
| 0.087629
| 106
| 59.868949
| 124.924317
| 4.364307
| 133.65293
| 116.195704
| 1.924652
| 125.438734
| 129.288037
| 121.58943
| 130.987178
| 112.635748
| 121.811463
| 126.939625
| 126.384372
| 125.803886
| 127.520111
| 128.075364
| 126.656241
| 123.976932
| 121.811463
| 119.645995
| 116.562954
| 112.635748
| 130.987178
| 1
| 0.060796
| 0
| 30,043,000
|
MSFT
| 2019-07-01T00:00:00
| 128.412888
| 129.37826
| 127.740924
| 129.312017
| 22,613,500
| 128.119489
| 125.673897
| 124.024065
| 121.917421
| 118.722154
| 114.971879
| 107.715894
| 127.360609
| 127.242433
| 126.966766
| 125.569473
| 124.977129
| 121.664992
| 118.805099
| 116.408336
| 109.443378
| 127.81921
| 127.110948
| 126.181244
| 123.493296
| 121.62023
| 119.486066
| 112.084038
| 126.601864
| 126.667494
| 127.47634
| 129.731475
| 128.073369
| 126.721807
| 126.786811
| 125.386986
| 2.133584
| 2.272714
| 23.54862
| 32.448157
| 21.12046
| 128.304026
| 121.811463
| 119.257802
| 115.049197
| 62.896189
| 123.709113
| 130.987178
| 64.629465
| 50.541839
| 44.098449
| -35.370535
| 1,952,925,800
| 0.135331
| 107
| 59.905746
| 125.673897
| 3.483112
| 132.640121
| 118.707674
| 1.90978
| 125.721986
| 129.541547
| 121.902426
| 130.987178
| 114.187912
| 122.587545
| 126.734518
| 126.07832
| 125.371643
| 127.441194
| 128.097393
| 127.022551
| 124.569858
| 122.587545
| 120.605232
| 117.782955
| 114.187912
| 130.987178
| 0
| 0.08833
| 0
| 22,613,500
|
MSFT
| 2019-07-02T00:00:00
| 129.264679
| 129.274138
| 128.091089
| 128.829311
| 15,237,800
| 128.253884
| 126.308957
| 124.418539
| 122.168728
| 118.988387
| 115.276104
| 107.83442
| 127.741423
| 127.610114
| 127.320291
| 125.905401
| 125.306941
| 121.963019
| 119.080351
| 116.662917
| 109.640605
| 128.027427
| 127.452928
| 126.584368
| 123.781424
| 121.897665
| 119.769091
| 112.298454
| 127.669863
| 127.379502
| 127.562751
| 129.594428
| 128.506444
| 127.081211
| 127.051141
| 125.744053
| 2.15885
| 2.249941
| 23.377015
| 31.141176
| 20.269749
| 128.304026
| 121.811463
| 119.592539
| 115.581964
| 67.960296
| 124.513554
| 130.987178
| 73.392042
| 60.094627
| 39.857332
| -26.607958
| 1,968,163,600
| 0.114878
| 108
| 59.930827
| 126.308957
| 2.831563
| 131.972083
| 120.645832
| 1.900317
| 126.059386
| 129.86002
| 122.258751
| 130.987178
| 117.557242
| 124.27221
| 128.51069
| 127.643121
| 126.873354
| 129.280457
| 130.148026
| 127.817713
| 125.856943
| 124.27221
| 122.687478
| 120.431249
| 117.557242
| 130.987178
| 0
| 0.111431
| 15,237,800
| 0
|
MSFT
| 2019-07-03T00:00:00
| 130.097565
| 130.362567
| 128.990218
| 129.472911
| 13,629,300
| 128.421406
| 126.859312
| 124.892517
| 122.405009
| 119.244854
| 115.584903
| 107.954959
| 128.212651
| 128.062378
| 127.747564
| 126.286506
| 125.67545
| 122.282021
| 119.370278
| 116.92895
| 109.844157
| 128.362641
| 127.813747
| 127.021216
| 124.092358
| 122.190012
| 120.062586
| 112.519978
| 129.065513
| 128.548299
| 128.102481
| 129.596603
| 128.964278
| 127.45919
| 127.320215
| 126.100636
| 2.220484
| 2.24405
| 23.623392
| 33.448895
| 19.298673
| 128.304026
| 121.811463
| 119.999869
| 115.841268
| 68.073051
| 124.589282
| 130.987178
| 86.095216
| 74.705574
| 44.187364
| -13.904784
| 1,981,792,900
| 0.084801
| 109
| 59.953515
| 126.859312
| 2.389963
| 131.639237
| 122.079387
| 1.896264
| 126.443974
| 130.236502
| 122.651446
| 130.987178
| 118.872795
| 124.929987
| 128.876635
| 128.479133
| 127.693586
| 129.662182
| 130.059684
| 128.128184
| 126.359484
| 124.929987
| 123.50049
| 121.465273
| 118.872795
| 130.987178
| 0
| 0.130625
| 13,629,300
| 0
|
MSFT
| 2019-07-05T00:00:00
| 129.718994
| 129.974537
| 128.450769
| 128.658987
| 18,141,100
| 128.431815
| 127.296567
| 125.321444
| 122.641828
| 119.495268
| 115.89386
| 108.079356
| 128.51392
| 128.363581
| 128.050861
| 126.598551
| 125.986492
| 122.573667
| 119.642612
| 117.182218
| 110.041917
| 128.598566
| 128.086098
| 127.392484
| 124.379181
| 122.465647
| 120.342469
| 112.736536
| 130.061315
| 129.549188
| 128.804407
| 129.645933
| 129.430864
| 127.846532
| 127.588894
| 126.453731
| 2.213269
| 2.237894
| 23.516766
| 31.498788
| 20.083338
| 128.304026
| 121.811463
| 120.191115
| 115.963856
| 65.907473
| 125.431584
| 130.987178
| 77.172845
| 78.886701
| 30.861432
| -22.827155
| 1,963,651,800
| 0.071003
| 108
| 59.983527
| 127.296567
| 2.029289
| 131.355145
| 123.237988
| 1.868547
| 126.755881
| 130.492974
| 123.018787
| 130.987178
| 121.390303
| 126.18874
| 129.816783
| 129.271
| 128.444434
| 130.643348
| 131.189132
| 128.722316
| 127.321172
| 126.18874
| 125.056309
| 123.444034
| 121.390303
| 130.987178
| 1
| 0.046382
| 18,141,100
| 0
|
MSFT
| 2019-07-08T00:00:00
| 129.624374
| 129.756875
| 128.119524
| 129.094356
| 16,779,700
| 128.430875
| 127.559679
| 125.824194
| 122.798678
| 119.746055
| 116.186472
| 108.198277
| 128.736011
| 128.592816
| 128.29294
| 126.873626
| 126.266329
| 122.850165
| 119.90529
| 117.428597
| 110.236767
| 128.815395
| 128.307794
| 127.723479
| 124.653007
| 122.732202
| 120.61436
| 112.950914
| 130.458099
| 130.150084
| 129.426385
| 129.706233
| 129.885496
| 128.239812
| 127.856626
| 126.801631
| 2.174846
| 2.225284
| 23.209278
| 29.647992
| 20.091984
| 127.99172
| 121.811463
| 120.191115
| 116.402319
| 64.482158
| 125.620874
| 130.987178
| 74.604423
| 79.290828
| 24.444864
| -25.395577
| 1,946,872,100
| 0.061677
| 107
| 60.011227
| 127.559679
| 1.969042
| 131.497764
| 123.621594
| 1.898971
| 127.029071
| 130.827013
| 123.231129
| 130.987178
| 123.709113
| 127.348145
| 129.381433
| 128.78833
| 127.857665
| 130.312098
| 130.905201
| 129.269555
| 128.206957
| 127.348145
| 126.489334
| 125.266619
| 123.709113
| 130.987178
| 1
| -0.025877
| 16,779,700
| 0
|
MSFT
| 2019-07-09T00:00:00
| 129.151138
| 129.633817
| 128.526485
| 128.71577
| 19,953,100
| 128.30595
| 127.742341
| 126.453388
| 122.932108
| 119.956586
| 116.475102
| 108.321891
| 128.819036
| 128.694329
| 128.42497
| 127.080672
| 126.488238
| 123.097262
| 120.148602
| 117.660727
| 110.42497
| 128.946352
| 128.459362
| 127.979397
| 124.902123
| 122.979705
| 120.871086
| 113.1594
| 130.228756
| 130.210054
| 129.786385
| 129.716682
| 130.296185
| 128.621381
| 128.119873
| 127.141359
| 2.082206
| 2.196668
| 22.923753
| 28.431296
| 19.267448
| 128.195204
| 121.811463
| 119.495484
| 116.402319
| 55.250548
| 125.620874
| 130.987178
| 65.785764
| 72.521011
| 22.216932
| -34.214236
| 1,926,919,000
| 0.093823
| 106
| 60.043912
| 127.742341
| 1.936899
| 131.616139
| 123.868543
| 1.816496
| 127.231172
| 130.864163
| 123.598181
| 130.987178
| 123.709113
| 127.348145
| 129.166925
| 128.576974
| 127.529574
| 130.214325
| 130.804276
| 129.269555
| 128.206957
| 127.348145
| 126.489334
| 125.266619
| 123.709113
| 130.987178
| 1
| -0.087529
| 19,953,100
| 0
|
MSFT
| 2019-07-10T00:00:00
| 130.466705
| 131.157602
| 129.681159
| 129.785268
| 24,204,400
| 128.724283
| 128.014444
| 127.009517
| 123.094113
| 120.224513
| 116.776043
| 108.443342
| 129.14857
| 129.016579
| 128.739083
| 127.388493
| 126.794274
| 123.38626
| 120.420131
| 117.91431
| 110.62439
| 129.339217
| 128.718825
| 128.288114
| 125.197597
| 123.256287
| 121.148148
| 113.379747
| 130.149193
| 130.257109
| 130.161823
| 129.800858
| 130.681335
| 129.008569
| 128.395577
| 127.477806
| 2.090842
| 2.175503
| 23.311171
| 31.954006
| 17.838905
| 128.592722
| 122.672757
| 117.528846
| 116.402319
| 58.157225
| 125.620874
| 131.157602
| 87.521568
| 75.970585
| 41.144267
| -12.478432
| 1,951,123,400
| 0.12147
| 107
| 60.084275
| 128.014444
| 1.917172
| 131.848789
| 124.180099
| 1.816497
| 127.539318
| 131.172312
| 123.906325
| 131.157602
| 123.709113
| 127.433357
| 129.103813
| 128.57381
| 127.996481
| 129.681142
| 130.211146
| 129.399759
| 128.312279
| 127.433357
| 126.554436
| 125.303089
| 123.709113
| 131.157602
| 0
| -0.039804
| 24,204,400
| 0
|
MSFT
| 2019-07-11T00:00:00
| 130.987183
| 131.76327
| 130.485571
| 130.797898
| 22,327,900
| 129.147338
| 128.341436
| 127.485385
| 123.250873
| 120.491711
| 117.069796
| 108.564169
| 129.516293
| 129.374871
| 129.084945
| 127.715647
| 127.116805
| 123.684335
| 120.698212
| 118.173179
| 110.827005
| 129.750653
| 129.001943
| 128.594088
| 125.507129
| 123.539515
| 121.429556
| 113.604063
| 130.431428
| 130.459102
| 130.566684
| 129.993464
| 131.035825
| 129.403984
| 128.685768
| 127.812419
| 2.1153
| 2.163463
| 23.907216
| 32.678162
| 16.963648
| 128.895556
| 124.660256
| 117.528846
| 116.402319
| 55.785889
| 125.620874
| 131.76327
| 87.365075
| 80.224136
| 47.090379
| -12.634925
| 1,973,451,300
| 0.100169
| 108
| 60.121742
| 128.341436
| 1.832598
| 132.006632
| 124.676241
| 1.775928
| 127.867686
| 131.419542
| 124.315831
| 131.76327
| 124.513554
| 128.138412
| 130.435155
| 129.712709
| 128.958712
| 131.189152
| 131.911599
| 130.052337
| 128.993878
| 128.138412
| 127.282945
| 126.064993
| 124.513554
| 131.76327
| 0
| 0.0012
| 22,327,900
| 0
|
MSFT
| 2019-07-12T00:00:00
| 131.460403
| 131.678095
| 130.618073
| 131.413093
| 18,936,800
| 129.596893
| 128.652814
| 127.904846
| 123.468395
| 120.762075
| 117.36875
| 108.685446
| 129.905115
| 129.754059
| 129.4504
| 128.056079
| 127.450928
| 123.989279
| 120.981427
| 118.436293
| 111.032312
| 130.17121
| 129.298987
| 128.899859
| 125.829072
| 123.828165
| 121.714519
| 113.831887
| 131.026433
| 130.897132
| 131.011665
| 130.324333
| 131.362291
| 129.807204
| 128.991842
| 128.146697
| 2.148107
| 2.160391
| 24.460687
| 31.324957
| 16.261183
| 129.752097
| 125.318033
| 117.472061
| 116.402319
| 57.417344
| 125.620874
| 131.76327
| 95.069248
| 89.985297
| 46.105005
| -4.930752
| 1,992,388,100
| 0.122565
| 109
| 60.153699
| 128.652814
| 1.805481
| 132.263775
| 125.041852
| 1.765789
| 128.20985
| 131.741428
| 124.678272
| 131.76327
| 124.589282
| 128.176276
| 131.078674
| 130.394079
| 129.800976
| 131.671778
| 132.356373
| 130.070209
| 129.022807
| 128.176276
| 127.329746
| 126.124516
| 124.589282
| 131.76327
| 0
| 0.036252
| 18,936,800
| 0
|
MSFT
| 2019-07-15T00:00:00
| 131.460403
| 132.066124
| 131.043982
| 131.971489
| 16,651,500
| 130.064433
| 128.958039
| 128.188777
| 123.717412
| 121.046772
| 117.672984
| 108.807752
| 130.216172
| 130.064303
| 129.759631
| 128.365563
| 127.759349
| 124.282264
| 121.25719
| 118.694196
| 111.235577
| 130.510031
| 129.566377
| 129.173364
| 126.142484
| 124.1097
| 121.993561
| 114.058503
| 131.583161
| 131.350541
| 131.379049
| 130.726646
| 131.654895
| 130.210742
| 129.308888
| 128.480106
| 2.14933
| 2.158179
| 25.136538
| 31.59861
| 15.590752
| 130.078607
| 126.728213
| 117.472061
| 116.402319
| 54.590145
| 125.620874
| 132.066124
| 90.602063
| 91.012129
| 46.944919
| -9.397937
| 1,992,388,100
| 0.125817
| 109
| 60.181777
| 128.958039
| 1.733343
| 132.424725
| 125.491353
| 1.742127
| 128.519426
| 132.003681
| 125.035172
| 132.066124
| 125.431584
| 128.748854
| 131.25219
| 130.826286
| 130.192169
| 131.886308
| 132.312212
| 130.500372
| 129.53173
| 128.748854
| 127.965978
| 126.851375
| 125.431584
| 132.066124
| 0
| 0.016041
| 0
| 16,651,500
|
MSFT
| 2019-07-16T00:00:00
| 129.737915
| 131.602402
| 129.207911
| 131.517226
| 22,726,100
| 130.196936
| 129.158212
| 128.358377
| 123.881247
| 121.30649
| 117.938683
| 108.923642
| 130.120521
| 130.00496
| 129.75629
| 128.490323
| 127.911547
| 124.496212
| 121.480367
| 118.912883
| 111.41968
| 130.450664
| 129.640651
| 129.292528
| 126.378582
| 124.338414
| 122.232471
| 114.266763
| 131.358255
| 131.28762
| 131.340988
| 131.006025
| 131.86755
| 130.579408
| 129.612943
| 128.80548
| 1.988388
| 2.124221
| 24.381098
| 28.621588
| 21.346101
| 130.092824
| 127.887618
| 118.901175
| 117.048023
| 68.872933
| 126.027842
| 132.066124
| 61.442528
| 82.37128
| 20.091572
| -38.557472
| 1,969,662,000
| 0.110596
| 108
| 60.219136
| 129.158212
| 1.564413
| 132.287039
| 126.029386
| 1.571768
| 128.635473
| 131.779009
| 125.491936
| 132.066124
| 125.620874
| 128.843499
| 131.523503
| 130.980883
| 130.501362
| 132.003024
| 132.545645
| 130.545045
| 129.604038
| 128.843499
| 128.08296
| 127.000158
| 125.620874
| 132.066124
| 1
| -0.05132
| 0
| 22,726,100
|
MSFT
| 2019-07-17T00:00:00
| 128.971298
| 130.542377
| 128.923973
| 130.3247
| 20,211,000
| 130.167598
| 129.210741
| 128.516243
| 124.043895
| 121.543289
| 118.182005
| 109.033688
| 129.890676
| 129.817021
| 129.635522
| 128.534048
| 127.993066
| 124.671705
| 121.677496
| 119.11206
| 111.594323
| 130.22782
| 129.622849
| 129.339676
| 126.578192
| 124.540119
| 122.450939
| 114.466243
| 130.461743
| 130.655057
| 130.915306
| 131.081519
| 131.989566
| 130.901806
| 129.894878
| 129.118952
| 1.77848
| 2.055073
| 23.487223
| 26.784793
| 21.102122
| 130.092824
| 127.887618
| 119.767192
| 117.914041
| 61.723457
| 126.027842
| 132.066124
| 48.746586
| 66.930392
| 5.261644
| -51.253414
| 1,949,451,000
| 0.017428
| 107
| 60.251961
| 129.210741
| 1.538091
| 132.286923
| 126.134559
| 1.531203
| 128.667456
| 131.729862
| 125.605051
| 132.066124
| 125.620874
| 128.843499
| 130.182743
| 128.763084
| 127.788252
| 131.157574
| 132.577233
| 130.545045
| 129.604038
| 128.843499
| 128.08296
| 127.000158
| 125.620874
| 132.066124
| 1
| -0.108657
| 0
| 20,211,000
|
MSFT
| 2019-07-18T00:00:00
| 129.113297
| 129.302582
| 127.457027
| 128.289899
| 30,381,800
| 130.069171
| 129.245288
| 128.702882
| 124.258982
| 121.768403
| 118.420901
| 109.144632
| 129.7352
| 129.689071
| 129.55518
| 128.586707
| 128.079238
| 124.845885
| 121.873175
| 119.310104
| 111.768641
| 130.036129
| 129.613569
| 129.385603
| 126.776992
| 124.73933
| 122.6674
| 114.66604
| 129.457734
| 129.846175
| 130.346541
| 130.986707
| 132.03816
| 131.182687
| 130.156806
| 129.420705
| 1.605081
| 1.965074
| 21.886297
| 24.828047
| 25.367274
| 129.761576
| 127.887618
| 119.842885
| 118.277343
| 61.45317
| 126.027842
| 132.066124
| 51.09822
| 53.762445
| -14.419852
| -48.90178
| 1,979,832,800
| 0.029858
| 108
| 60.301348
| 129.245288
| 1.527172
| 132.299632
| 126.190945
| 1.581904
| 128.709917
| 131.873725
| 125.546109
| 132.066124
| 125.620874
| 128.843499
| 129.479216
| 128.416056
| 127.860813
| 130.034459
| 131.097619
| 130.545045
| 129.604038
| 128.843499
| 128.08296
| 127.000158
| 125.620874
| 132.066124
| 0
| -0.057137
| 30,381,800
| 0
|
MSFT
| 2019-07-19T00:00:00
| 129.302551
| 133.135634
| 129.141658
| 132.709739
| 48,992,400
| 130.027527
| 129.229671
| 128.86567
| 124.478043
| 121.993902
| 118.65443
| 109.250726
| 129.648671
| 129.618795
| 129.516314
| 128.651783
| 128.173339
| 125.020656
| 122.068685
| 119.507974
| 111.943107
| 129.896744
| 129.619023
| 129.431731
| 126.974779
| 124.937597
| 122.882878
| 114.866616
| 128.842317
| 129.215811
| 129.822399
| 130.782418
| 132.026887
| 131.426694
| 130.401217
| 129.71113
| 1.466034
| 1.865266
| 22.019262
| 35.142171
| 21.654266
| 130.29633
| 128.824594
| 119.842885
| 118.668659
| 63.407485
| 127.457027
| 133.135634
| 32.499594
| 44.1148
| 30.626623
| -67.500406
| 2,028,825,200
| -0.085415
| 109
| 60.381056
| 129.229671
| 1.524788
| 132.279248
| 126.180094
| 1.771866
| 128.766359
| 132.31009
| 125.222627
| 133.135634
| 125.620874
| 129.378254
| 128.624302
| 127.946022
| 126.778747
| 129.791576
| 130.469856
| 131.362151
| 130.264996
| 129.378254
| 128.491512
| 127.229033
| 125.620874
| 133.135634
| 0
| -0.012802
| 0
| 48,992,400
|
MSFT
| 2019-07-22T00:00:00
| 131.015594
| 131.734898
| 129.97452
| 130.050237
| 25,074,900
| 130.166649
| 129.298762
| 129.092057
| 124.731553
| 122.232435
| 118.90688
| 109.367535
| 129.922055
| 129.872759
| 129.746973
| 128.866675
| 128.391974
| 125.255752
| 122.30413
| 119.735848
| 112.132883
| 130.076392
| 129.789111
| 129.59711
| 127.231153
| 125.17501
| 123.127654
| 115.083182
| 129.220084
| 129.292523
| 129.716701
| 130.657794
| 132.015994
| 131.663417
| 130.646154
| 129.996546
| 1.477039
| 1.787621
| 22.142729
| 32.083933
| 19.769809
| 130.29633
| 128.862458
| 119.842885
| 119.206147
| 63.736384
| 127.457027
| 133.135634
| 62.666205
| 48.754673
| 43.279584
| -37.333795
| 2,053,900,100
| -0.061902
| 110
| 60.422793
| 129.298762
| 1.574557
| 132.447876
| 126.149648
| 1.760371
| 128.980572
| 132.501315
| 125.459829
| 133.135634
| 125.620874
| 129.378254
| 130.526614
| 127.917595
| 126.532639
| 131.911571
| 134.52059
| 131.362151
| 130.264996
| 129.378254
| 128.491512
| 127.229033
| 125.620874
| 133.135634
| 0
| 0.025169
| 25,074,900
| 0
|
MSFT
| 2019-07-23T00:00:00
| 131.829559
| 132.492079
| 130.637051
| 132.274387
| 18,034,600
| 130.434491
| 129.370221
| 129.335862
| 124.970602
| 122.489491
| 119.16879
| 109.488321
| 130.303556
| 130.22854
| 130.06737
| 129.136028
| 128.656403
| 125.513548
| 122.554799
| 119.975327
| 112.32887
| 130.37874
| 130.030139
| 129.807687
| 127.509507
| 125.427566
| 123.383548
| 115.306685
| 130.31399
| 130.033051
| 130.032118
| 130.693104
| 132.030729
| 131.904053
| 130.89773
| 130.279599
| 1.533761
| 1.736849
| 22.547494
| 32.666539
| 18.451028
| 130.29633
| 129.283609
| 120.230926
| 119.338157
| 63.591012
| 127.457027
| 133.135634
| 77.000088
| 57.388629
| 69.733187
| -22.999912
| 2,071,934,700
| -0.056144
| 111
| 60.453126
| 129.370221
| 1.657433
| 132.685086
| 126.055355
| 1.80837
| 129.251904
| 132.868644
| 125.635164
| 133.135634
| 125.620874
| 129.378254
| 130.908337
| 130.081777
| 129.14796
| 131.842155
| 132.668715
| 131.362151
| 130.264996
| 129.378254
| 128.491512
| 127.229033
| 125.620874
| 133.135634
| 0
| 0.057508
| 0
| 18,034,600
|
MSFT
| 2019-07-24T00:00:00
| 133.182922
| 133.201855
| 131.413086
| 131.460396
| 20,738,300
| 130.706113
| 129.715198
| 129.54635
| 125.308006
| 122.757928
| 119.439519
| 109.626998
| 130.879429
| 130.765701
| 130.546686
| 129.503928
| 129.004597
| 125.814308
| 122.834487
| 120.236864
| 112.536373
| 130.878455
| 130.393253
| 130.103615
| 127.831558
| 125.708972
| 123.661056
| 115.542452
| 131.876687
| 131.331441
| 130.824292
| 130.955161
| 132.108086
| 132.169051
| 131.166826
| 130.565023
| 1.668683
| 1.723216
| 23.186473
| 33.120877
| 17.255688
| 130.329441
| 129.411365
| 121.073259
| 119.338157
| 65.494311
| 127.457027
| 133.201855
| 99.670437
| 79.77891
| 93.314259
| -0.329563
| 2,092,673,000
| 0.041227
| 112
| 60.488636
| 129.715198
| 1.698645
| 133.112488
| 126.317908
| 1.838114
| 129.626286
| 133.302515
| 125.950058
| 133.201855
| 126.027842
| 129.614849
| 131.652896
| 130.813714
| 129.797868
| 132.668742
| 133.507924
| 131.508788
| 130.461382
| 129.614849
| 128.768315
| 127.563081
| 126.027842
| 133.201855
| 0
| 0.08487
| 20,738,300
| 0
|
MSFT
| 2019-07-25T00:00:00
| 132.681305
| 133.078808
| 131.857908
| 132.908441
| 18,356,900
| 130.875525
| 130.011432
| 129.716708
| 125.609352
| 123.019174
| 119.707777
| 109.766253
| 131.239805
| 131.113992
| 130.875089
| 129.79278
| 129.287421
| 126.083602
| 123.093614
| 120.483289
| 112.73682
| 131.23758
| 130.67574
| 130.344765
| 128.120707
| 125.970114
| 123.923269
| 115.771848
| 133.042263
| 132.474017
| 131.695976
| 131.320732
| 132.227609
| 132.442617
| 131.443302
| 130.850027
| 1.71536
| 1.721645
| 23.77981
| 31.493305
| 16.407737
| 130.329441
| 129.411365
| 121.875356
| 119.811366
| 64.694778
| 127.457027
| 133.201855
| 90.938802
| 89.203109
| 84.091211
| -9.061198
| 2,074,316,100
| 0.093511
| 111
| 60.519823
| 130.011432
| 1.671937
| 133.355305
| 126.667558
| 1.81513
| 129.917241
| 133.5475
| 126.286981
| 133.201855
| 126.027842
| 129.614849
| 132.599288
| 131.99672
| 130.810518
| 133.78549
| 134.388057
| 131.508788
| 130.461382
| 129.614849
| 128.768315
| 127.563081
| 126.027842
| 133.201855
| 1
| 0.007841
| 0
| 18,356,900
|
MSFT
| 2019-07-26T00:00:00
| 133.769745
| 134.091531
| 132.785454
| 132.851697
| 19,037,600
| 131.106459
| 130.351676
| 129.882902
| 125.899341
| 123.303104
| 119.992201
| 109.916933
| 131.745793
| 131.596857
| 131.320421
| 130.154323
| 129.632215
| 126.385019
| 123.374564
| 120.746387
| 112.946103
| 131.763802
| 131.033674
| 130.656537
| 128.440723
| 126.253023
| 124.201724
| 116.010689
| 133.899803
| 133.477198
| 132.666048
| 131.800084
| 132.410072
| 132.736259
| 131.735819
| 131.138142
| 1.819209
| 1.741158
| 24.711786
| 33.643161
| 15.532869
| 130.774279
| 129.856202
| 122.831255
| 120.232188
| 68.717884
| 127.457027
| 134.091531
| 95.149811
| 95.253017
| 104.363837
| -4.850189
| 2,093,353,700
| 0.112335
| 112
| 60.552625
| 130.351676
| 1.711264
| 133.774204
| 126.929147
| 1.798907
| 130.284146
| 133.881959
| 126.686332
| 134.091531
| 126.027842
| 130.059686
| 132.53934
| 131.999872
| 131.31844
| 133.220773
| 133.76024
| 132.1885
| 131.011202
| 130.059686
| 129.108171
| 127.753471
| 126.027842
| 134.091531
| 0
| 0.041941
| 19,037,600
| 0
|
MSFT
| 2019-07-29T00:00:00
| 133.476364
| 133.930651
| 131.905271
| 133.921192
| 16,605,900
| 131.308055
| 130.686244
| 130.036606
| 126.128379
| 123.571682
| 120.273219
| 110.059555
| 132.091907
| 131.938585
| 131.652104
| 130.456326
| 129.927919
| 126.663111
| 123.640401
| 120.998465
| 113.150384
| 132.194694
| 131.331264
| 130.932958
| 128.737861
| 126.520741
| 124.468737
| 116.245111
| 134.243371
| 134.034141
| 133.456793
| 132.290116
| 132.628919
| 133.033151
| 132.038092
| 131.427014
| 1.856437
| 1.764213
| 24.913291
| 31.079992
| 17.660375
| 130.774279
| 129.856202
| 124.229654
| 121.050884
| 69.852447
| 127.457027
| 134.091531
| 90.727766
| 92.272127
| 78.601201
| -9.272234
| 2,076,747,800
| 0.12943
| 111
| 60.581099
| 130.686244
| 1.629398
| 133.945041
| 127.427448
| 1.864482
| 130.588167
| 134.31713
| 126.859203
| 134.091531
| 127.457027
| 130.774279
| 133.54891
| 133.006289
| 132.242833
| 134.312366
| 134.854987
| 132.525788
| 131.55715
| 130.774279
| 129.991408
| 128.876811
| 127.457027
| 134.091531
| 1
| -0.029112
| 0
| 16,605,900
|
MSFT
| 2019-07-30T00:00:00
| 132.832779
| 133.656177
| 132.312234
| 132.63402
| 16,846,500
| 131.617542
| 130.907239
| 130.133901
| 126.360825
| 123.829919
| 120.560626
| 110.227474
| 132.240081
| 132.101166
| 131.833747
| 130.672368
| 130.15137
| 126.905059
| 123.882306
| 121.232808
| 113.346229
| 132.471917
| 131.535696
| 131.148048
| 129.000779
| 126.764454
| 124.717441
| 116.47171
| 134.046281
| 134.071177
| 133.89355
| 132.703852
| 132.849086
| 133.311617
| 132.341378
| 131.712855
| 1.813108
| 1.773992
| 25.100403
| 29.475279
| 16.74854
| 130.774279
| 129.856202
| 124.262746
| 121.083977
| 61.57406
| 127.457027
| 134.091531
| 81.027189
| 88.968255
| 67.518849
| -18.972811
| 2,059,901,300
| 0.131801
| 110
| 60.609708
| 130.907239
| 1.604378
| 134.115994
| 127.698484
| 1.817159
| 130.801939
| 134.436256
| 127.167622
| 134.091531
| 127.457027
| 130.774279
| 133.104095
| 132.27754
| 131.078715
| 134.30292
| 135.129475
| 132.525788
| 131.55715
| 130.774279
| 129.991408
| 128.876811
| 127.457027
| 134.091531
| 1
| -0.089718
| 16,846,500
| 0
|
MSFT
| 2019-07-31T00:00:00
| 128.971298
| 132.965274
| 127.845033
| 132.81384
| 38,598,800
| 131.617542
| 130.89257
| 130.241418
| 126.551059
| 124.028874
| 120.808286
| 110.377254
| 131.586325
| 131.532099
| 131.39337
| 130.517725
| 130.060595
| 126.986088
| 124.016227
| 121.386046
| 113.501702
| 131.990781
| 131.35132
| 131.058617
| 129.10315
| 126.899753
| 124.883989
| 116.658216
| 132.445266
| 132.816207
| 133.270272
| 132.74037
| 132.948709
| 133.497144
| 132.601437
| 131.979703
| 1.45046
| 1.709286
| 23.942869
| 24.322721
| 29.072151
| 130.968282
| 129.856202
| 124.579804
| 121.811463
| 42.568143
| 127.457027
| 134.091531
| 22.824181
| 64.859712
| -32.261772
| -77.175819
| 2,021,302,500
| 0.042853
| 109
| 60.671671
| 130.89257
| 1.621437
| 134.135443
| 127.649696
| 2.090278
| 130.627592
| 134.808149
| 126.447036
| 134.091531
| 127.457027
| 130.774279
| 132.93373
| 132.211283
| 131.589788
| 133.555226
| 134.277672
| 132.525788
| 131.55715
| 130.774279
| 129.991408
| 128.876811
| 127.457027
| 134.091531
| 1
| -0.141087
| 0
| 38,598,800
|
MSFT
| 2019-08-01T00:00:00
| 130.66539
| 133.391139
| 129.595909
| 129.662167
| 40,557,500
| 131.772751
| 130.920961
| 130.397768
| 126.762304
| 124.24916
| 121.05101
| 110.518396
| 131.402138
| 131.374516
| 131.281373
| 130.531149
| 130.107118
| 127.130375
| 124.191205
| 121.569795
| 113.672485
| 131.817663
| 131.329684
| 131.09123
| 129.264496
| 127.074398
| 125.07918
| 116.860088
| 130.896145
| 131.50221
| 132.388081
| 132.639081
| 132.986765
| 133.625959
| 132.837099
| 132.234973
| 1.284946
| 1.624418
| 22.64642
| 22.269593
| 25.008201
| 130.968282
| 130.059686
| 124.780915
| 121.811463
| 47.311114
| 127.457027
| 134.091531
| 48.358748
| 50.736706
| 9.297164
| -51.641252
| 2,061,860,000
| -0.014674
| 110
| 60.73827
| 130.920961
| 1.611726
| 134.144412
| 127.69751
| 2.330265
| 130.631192
| 135.291723
| 125.970661
| 134.091531
| 127.457027
| 130.774279
| 129.927202
| 126.88913
| 124.806961
| 132.00937
| 135.047442
| 132.525788
| 131.55715
| 130.774279
| 129.991408
| 128.876811
| 127.457027
| 134.091531
| 0
| -0.084302
| 40,557,500
| 0
|
MSFT
| 2019-08-02T00:00:00
| 129.567535
| 130.911492
| 128.015376
| 130.6938
| 30,791,600
| 131.799249
| 130.913388
| 130.501875
| 126.937016
| 124.458328
| 121.275307
| 110.663258
| 131.035217
| 131.045974
| 131.017706
| 130.443548
| 130.065611
| 127.225949
| 124.332687
| 121.728166
| 113.830645
| 131.416715
| 131.200786
| 131.027366
| 129.374505
| 127.214356
| 125.247824
| 117.049631
| 129.568172
| 130.206593
| 131.317488
| 132.353094
| 132.936384
| 133.684719
| 133.035497
| 132.474693
| 1.053049
| 1.510144
| 22.130466
| 20.270094
| 27.662818
| 130.968282
| 130.059686
| 124.799847
| 121.811463
| 44.040531
| 127.457027
| 134.091531
| 31.811095
| 34.331341
| -53.748545
| -68.188905
| 2,031,068,400
| -0.034553
| 109
| 60.787955
| 130.913388
| 1.618014
| 134.149416
| 127.67736
| 2.464121
| 130.529892
| 135.458133
| 125.60165
| 134.091531
| 127.457027
| 130.774279
| 131.21748
| 129.04382
| 127.422249
| 132.83905
| 135.01271
| 132.525788
| 131.55715
| 130.774279
| 129.991408
| 128.876811
| 127.457027
| 134.091531
| 1
| -0.135329
| 0
| 30,791,600
|
MSFT
| 2019-08-05T00:00:00
| 125.128777
| 126.756639
| 123.775361
| 126.160392
| 42,749,600
| 131.210567
| 130.688608
| 130.435627
| 127.051158
| 124.595739
| 121.446918
| 110.770032
| 129.853929
| 129.97012
| 130.111717
| 129.960387
| 129.685855
| 127.143707
| 124.353637
| 121.795505
| 113.943064
| 130.203902
| 130.649871
| 130.614051
| 129.303594
| 127.231999
| 125.32413
| 117.193567
| 127.573395
| 128.269529
| 129.568908
| 131.609273
| 132.686196
| 133.605408
| 133.149972
| 132.682072
| 0.505273
| 1.30917
| 23.028746
| 16.9854
| 35.04235
| 128.933446
| 128.933446
| 125.010422
| 121.811463
| 37.608144
| 123.775361
| 134.091531
| 13.119365
| 31.096403
| -183.418079
| -86.880635
| 1,988,318,800
| -0.06797
| 108
| 60.852372
| 130.688608
| 2.058756
| 134.806121
| 126.571095
| 2.706812
| 130.0155
| 135.429125
| 124.601875
| 134.091531
| 123.775361
| 128.933446
| 129.498134
| 128.084777
| 126.602018
| 130.980893
| 132.394251
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.178281
| 0
| 42,749,600
|
MSFT
| 2019-08-06T00:00:00
| 127.475883
| 128.412849
| 126.075158
| 126.633553
| 32,696,700
| 130.7752
| 130.604845
| 130.398146
| 127.211105
| 124.74433
| 121.641152
| 110.889897
| 129.37832
| 129.516622
| 129.706204
| 129.734523
| 129.515857
| 127.156734
| 124.435801
| 121.907988
| 114.077719
| 129.524868
| 130.343897
| 130.386378
| 129.32025
| 127.307792
| 125.443515
| 117.359794
| 126.339549
| 126.836231
| 127.981477
| 130.750722
| 132.341019
| 133.45316
| 133.213372
| 132.868109
| 0.257579
| 1.098852
| 23.020794
| 19.996779
| 31.887258
| 128.933446
| 128.933446
| 125.057745
| 121.811463
| 46.294432
| 123.775361
| 134.091531
| 35.871092
| 26.933851
| -105.822338
| -64.128908
| 2,021,015,500
| -0.058829
| 109
| 60.90335
| 130.604845
| 2.156368
| 134.917582
| 126.292109
| 2.825789
| 129.773631
| 135.425209
| 124.122054
| 134.091531
| 123.775361
| 128.933446
| 125.220259
| 123.683878
| 122.23898
| 126.665157
| 128.201538
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.114113
| 32,696,700
| 0
|
MSFT
| 2019-08-07T00:00:00
| 128.034317
| 128.384495
| 124.769104
| 126.624117
| 33,414,500
| 130.260339
| 130.483226
| 130.348932
| 127.383736
| 124.895463
| 121.828523
| 111.022886
| 129.109519
| 129.247112
| 129.44899
| 129.579959
| 129.401892
| 127.191149
| 124.530499
| 122.029301
| 114.216591
| 129.026526
| 130.099085
| 130.204545
| 129.352533
| 127.394371
| 125.570113
| 117.530386
| 125.973804
| 126.306013
| 126.934923
| 129.909303
| 131.947563
| 133.253436
| 133.237102
| 133.035715
| 0.10513
| 0.900107
| 23.39431
| 18.068106
| 32.295968
| 128.933446
| 128.933446
| 125.057745
| 121.811463
| 47.380403
| 123.775361
| 134.091531
| 41.284279
| 30.091579
| -106.191664
| -58.715721
| 2,054,430,000
| -0.010243
| 110
| 60.955804
| 130.483226
| 2.231842
| 134.94691
| 126.019542
| 2.952206
| 129.607982
| 135.512394
| 123.703571
| 134.091531
| 123.775361
| 128.933446
| 127.321297
| 126.229744
| 124.983605
| 128.567436
| 129.658988
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.058679
| 33,414,500
| 0
|
MSFT
| 2019-08-08T00:00:00
| 131.450958
| 131.545608
| 128.649491
| 129.283619
| 27,496,500
| 130.137305
| 130.506415
| 130.403068
| 127.647792
| 125.071029
| 122.034407
| 111.172209
| 129.577807
| 129.647811
| 129.756985
| 129.750049
| 129.559513
| 127.3582
| 124.712616
| 122.215869
| 114.388077
| 129.243002
| 130.19125
| 130.289317
| 129.512032
| 127.566884
| 125.760656
| 117.73365
| 127.480326
| 127.279011
| 127.143363
| 129.373529
| 131.6306
| 133.081482
| 133.263589
| 133.199021
| 0.257043
| 0.771495
| 22.341635
| 24.661983
| 29.336565
| 128.853006
| 128.933446
| 125.057745
| 121.811463
| 54.509337
| 123.775361
| 134.091531
| 74.403558
| 50.519643
| 2.140438
| -25.596442
| 2,081,926,500
| 0.046444
| 111
| 61.001101
| 130.506415
| 2.239749
| 134.985913
| 126.026917
| 2.915702
| 129.783504
| 135.614909
| 123.952099
| 134.091531
| 123.775361
| 128.933446
| 127.062639
| 125.740782
| 123.447248
| 129.356173
| 130.67803
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.01099
| 27,496,500
| 0
|
MSFT
| 2019-08-09T00:00:00
| 130.334152
| 131.914704
| 129.151103
| 131.185942
| 23,466,700
| 129.793745
| 130.450102
| 130.427674
| 127.874559
| 125.23711
| 122.22837
| 111.311414
| 129.729076
| 129.772601
| 129.84578
| 129.80315
| 129.6191
| 127.474904
| 124.860552
| 122.376627
| 114.546745
| 129.278792
| 130.174844
| 130.284015
| 129.617379
| 127.705387
| 125.925007
| 117.924316
| 129.346563
| 128.63131
| 127.857053
| 129.037052
| 131.364247
| 132.922042
| 133.281316
| 133.353222
| 0.284045
| 0.674005
| 21.217868
| 23.847116
| 27.222235
| 128.715769
| 128.933446
| 125.057745
| 121.811463
| 48.532988
| 123.775361
| 134.091531
| 63.577777
| 59.755204
| 0.786357
| -36.422223
| 2,058,459,800
| 0.019311
| 110
| 61.039101
| 130.450102
| 2.228632
| 134.907366
| 125.992839
| 2.939363
| 129.835947
| 135.714674
| 123.95722
| 134.091531
| 123.775361
| 128.933446
| 130.548686
| 129.551764
| 127.652569
| 132.44788
| 133.444802
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.07016
| 0
| 23,466,700
|
MSFT
| 2019-08-12T00:00:00
| 128.517044
| 130.476181
| 127.996514
| 129.7285
| 20,484,300
| 129.297813
| 130.302934
| 130.383381
| 128.103787
| 125.326912
| 122.405387
| 111.448686
| 129.48667
| 129.544318
| 129.641359
| 129.686231
| 129.534327
| 127.515772
| 124.956775
| 122.498219
| 114.685752
| 129.046665
| 129.990743
| 130.137044
| 129.642575
| 127.791701
| 126.049536
| 118.095516
| 130.158273
| 129.519206
| 128.360778
| 128.758597
| 131.091803
| 132.750031
| 133.274108
| 133.49158
| 0.157008
| 0.570605
| 20.572644
| 22.2945
| 28.481408
| 128.58325
| 128.933446
| 125.057745
| 121.811463
| 43.164058
| 123.775361
| 134.091531
| 45.963603
| 61.314979
| -48.04912
| -54.036397
| 2,037,975,500
| 0.003096
| 109
| 61.071369
| 130.302934
| 2.255427
| 134.813787
| 125.792081
| 2.983981
| 129.710337
| 135.678298
| 123.742376
| 134.091531
| 123.775361
| 128.933446
| 130.466653
| 129.018602
| 127.703052
| 131.782203
| 133.230254
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.120401
| 0
| 20,484,300
|
MSFT
| 2019-08-13T00:00:00
| 131.176529
| 131.365814
| 127.769341
| 128.763105
| 25,154,600
| 129.132188
| 130.374865
| 130.464396
| 128.458892
| 125.442871
| 122.583539
| 111.626274
| 129.824642
| 129.841083
| 129.877539
| 129.821713
| 129.66065
| 127.659332
| 125.120453
| 122.670067
| 114.84984
| 129.388249
| 130.073943
| 130.198055
| 129.763074
| 127.945639
| 126.223222
| 118.291813
| 130.698988
| 130.320856
| 129.107936
| 128.704901
| 130.901399
| 132.614754
| 133.274982
| 133.62586
| 0.267842
| 0.510053
| 19.595258
| 22.519891
| 25.852371
| 128.58325
| 128.933446
| 124.901592
| 121.811463
| 46.071255
| 123.775361
| 134.091531
| 71.743372
| 60.42825
| -7.820628
| -28.256628
| 2,063,130,100
| 0.067068
| 110
| 61.112513
| 130.374865
| 2.259395
| 134.893655
| 125.856075
| 3.113102
| 129.849974
| 136.076179
| 123.62377
| 134.091531
| 123.775361
| 128.933446
| 128.99658
| 127.516978
| 126.516912
| 129.996646
| 131.476247
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.062754
| 25,154,600
| 0
|
MSFT
| 2019-08-14T00:00:00
| 127.226181
| 130.017981
| 126.93181
| 129.486212
| 32,527,300
| 128.957677
| 130.287609
| 130.334775
| 128.672146
| 125.507667
| 122.752079
| 111.756156
| 129.304949
| 129.365647
| 129.469638
| 129.585755
| 129.473383
| 127.642345
| 125.175867
| 122.760287
| 114.972987
| 129.041703
| 129.774068
| 129.948962
| 129.714733
| 127.992568
| 126.315155
| 118.447036
| 129.828537
| 129.977966
| 129.301178
| 128.518815
| 130.671648
| 132.44639
| 133.24122
| 133.741341
| 0.036497
| 0.415342
| 18.991436
| 20.155177
| 25.209606
| 127.845032
| 128.933446
| 125.003334
| 121.811463
| 40.589266
| 123.775361
| 134.091531
| 33.450597
| 50.385857
| -77.155685
| -66.549403
| 2,030,602,800
| 0.052621
| 109
| 61.162648
| 130.287609
| 2.348397
| 134.984403
| 125.590815
| 3.321653
| 129.600089
| 136.243394
| 122.956784
| 134.091531
| 123.775361
| 128.933446
| 130.103895
| 128.841975
| 126.507421
| 132.438448
| 133.700368
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.113152
| 0
| 32,527,300
|
MSFT
| 2019-08-15T00:00:00
| 126.941292
| 127.795932
| 125.583384
| 127.615508
| 28,074,400
| 128.585267
| 130.179009
| 130.17294
| 128.829162
| 125.558229
| 122.912018
| 111.890878
| 128.832218
| 128.924855
| 129.080662
| 129.345349
| 129.278607
| 127.614853
| 125.222325
| 122.843079
| 115.092075
| 128.675087
| 129.455371
| 129.687925
| 129.646856
| 128.030295
| 126.39811
| 118.598132
| 128.488928
| 128.915656
| 128.996648
| 128.218449
| 130.390537
| 132.247678
| 133.171475
| 133.838715
| -0.167898
| 0.298694
| 18.896468
| 19.033277
| 27.198722
| 127.845032
| 128.933446
| 125.632739
| 121.896675
| 37.884208
| 123.775361
| 133.930651
| 31.175192
| 45.456387
| -111.208007
| -68.824808
| 2,002,528,400
| 0.021099
| 108
| 61.205672
| 130.179009
| 2.453433
| 135.085875
| 125.272142
| 3.378961
| 129.34687
| 136.104793
| 122.588948
| 134.091531
| 123.775361
| 128.933446
| 128.058657
| 126.099334
| 124.972487
| 129.185504
| 131.144828
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.155677
| 0
| 28,074,400
|
MSFT
| 2019-08-16T00:00:00
| 129.267822
| 129.581189
| 127.928896
| 128.080834
| 24,449,100
| 128.555296
| 130.177272
| 130.085237
| 128.995041
| 125.674009
| 123.092865
| 112.051771
| 128.919339
| 128.987213
| 129.109456
| 129.338302
| 129.277777
| 127.679675
| 125.328786
| 122.970302
| 115.233127
| 128.799188
| 129.368592
| 129.6183
| 129.664058
| 128.127916
| 126.523967
| 118.771037
| 127.864973
| 128.256964
| 128.739399
| 128.070672
| 130.131867
| 132.058201
| 133.095179
| 133.929404
| -0.140531
| 0.210849
| 18.012285
| 22.276795
| 25.383233
| 128.341904
| 128.933446
| 126.777906
| 122.199509
| 43.035241
| 123.775361
| 133.656177
| 55.587127
| 40.070972
| -37.750916
| -44.412873
| 2,026,977,500
| 0.134596
| 109
| 61.24442
| 130.177272
| 2.454098
| 135.085469
| 125.269076
| 3.422855
| 129.339342
| 136.185053
| 122.493631
| 134.091531
| 123.775361
| 128.933446
| 126.773536
| 125.75114
| 124.560988
| 127.963688
| 128.986084
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.091257
| 24,449,100
| 0
|
MSFT
| 2019-08-19T00:00:00
| 131.432907
| 131.565849
| 129.989525
| 130.901138
| 24,355,700
| 129.185709
| 130.198138
| 130.084137
| 129.136457
| 125.839653
| 123.306113
| 112.224049
| 129.422052
| 129.431884
| 129.46691
| 129.52872
| 129.443557
| 127.826861
| 125.48942
| 123.137878
| 115.394319
| 129.32239
| 129.488176
| 129.721967
| 129.759661
| 128.279466
| 126.689117
| 118.963884
| 128.633098
| 128.735019
| 129.039355
| 128.217655
| 129.954131
| 131.910799
| 133.036293
| 134.023329
| 0.055226
| 0.179724
| 17.034986
| 26.050844
| 23.888425
| 128.341904
| 128.933446
| 127.535065
| 122.199509
| 47.794409
| 123.775361
| 133.391139
| 79.635219
| 55.465846
| 30.859671
| -20.364781
| 2,051,333,200
| 0.164087
| 110
| 61.284202
| 130.198138
| 2.463358
| 135.124854
| 125.271422
| 3.491004
| 129.538729
| 136.520738
| 122.556721
| 134.091531
| 123.775361
| 128.933446
| 128.925969
| 128.270749
| 127.273675
| 129.923042
| 130.578262
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.035722
| 24,355,700
| 0
|
MSFT
| 2019-08-20T00:00:00
| 130.340851
| 131.717769
| 130.321869
| 131.242974
| 21,170,800
| 129.472205
| 130.123703
| 130.108254
| 129.233316
| 125.956916
| 123.506931
| 112.37647
| 129.605812
| 129.597151
| 129.601362
| 129.60255
| 129.512579
| 127.925449
| 125.61709
| 123.280511
| 115.543041
| 129.532416
| 129.501767
| 129.741714
| 129.806892
| 128.397918
| 126.828418
| 119.144151
| 129.841581
| 129.483674
| 129.492673
| 128.493902
| 129.82383
| 131.776949
| 132.977489
| 134.116544
| 0.120851
| 0.16795
| 16.184387
| 25.488216
| 23.002303
| 128.749044
| 128.933446
| 128.40341
| 122.350936
| 52.364135
| 123.775361
| 133.391139
| 68.278299
| 67.833548
| 26.47853
| -31.721701
| 2,030,162,400
| 0.115234
| 109
| 61.318208
| 130.123703
| 2.433781
| 134.991265
| 125.25614
| 3.22498
| 129.615122
| 136.065082
| 123.165162
| 134.091531
| 123.775361
| 128.933446
| 130.996094
| 130.426338
| 129.419769
| 132.002663
| 132.572418
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.088061
| 0
| 21,170,800
|
MSFT
| 2019-08-21T00:00:00
| 131.793747
| 132.458472
| 131.043576
| 131.565854
| 14,970,300
| 129.848148
| 130.054244
| 130.221152
| 129.368698
| 126.102981
| 123.712755
| 112.540316
| 130.043399
| 129.996532
| 129.938652
| 129.80175
| 129.688054
| 128.077147
| 125.779633
| 123.44909
| 115.704739
| 129.954515
| 129.660819
| 129.871368
| 129.907301
| 128.551519
| 126.992514
| 119.337358
| 131.200715
| 130.596166
| 130.192095
| 128.996207
| 129.778757
| 131.683353
| 132.932845
| 134.214396
| 0.28679
| 0.191718
| 15.678375
| 26.030457
| 21.687974
| 129.020928
| 128.933446
| 128.990221
| 122.350936
| 51.964136
| 123.775361
| 132.458472
| 92.344618
| 80.086045
| 63.570929
| -7.655382
| 2,045,132,700
| 0.080013
| 110
| 61.34274
| 130.054244
| 2.3606
| 134.775445
| 125.333043
| 3.060536
| 129.82261
| 135.943681
| 123.701538
| 134.091531
| 123.775361
| 128.933446
| 130.793497
| 129.869224
| 129.397597
| 131.265124
| 132.189396
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 0
| -0.03237
| 14,970,300
| 0
|
MSFT
| 2019-08-22T00:00:00
| 130.834671
| 132.183089
| 129.419775
| 131.670316
| 18,697,000
| 129.78652
| 129.961912
| 130.290007
| 129.496444
| 126.269324
| 123.898804
| 112.698244
| 130.201653
| 130.148921
| 130.076501
| 129.895652
| 129.776255
| 128.185285
| 125.912661
| 123.595339
| 115.855286
| 130.133882
| 129.735146
| 129.918561
| 129.96479
| 128.676037
| 127.133542
| 119.519391
| 131.787614
| 131.361202
| 130.717056
| 129.510665
| 129.771339
| 131.607752
| 132.889154
| 134.312733
| 0.337024
| 0.220779
| 14.609708
| 24.095649
| 24.443696
| 129.020928
| 128.933446
| 128.990221
| 122.350936
| 52.216417
| 123.775361
| 132.458472
| 81.299316
| 80.640744
| 34.066126
| -18.700684
| 2,026,435,700
| 0.068773
| 109
| 61.372938
| 129.961912
| 2.287418
| 134.536749
| 125.387076
| 3.05105
| 129.918997
| 136.021096
| 123.816897
| 134.091531
| 123.775361
| 128.933446
| 131.765265
| 131.072058
| 130.350369
| 132.486954
| 133.180161
| 131.656915
| 130.150754
| 128.933446
| 127.716138
| 125.983021
| 123.775361
| 134.091531
| 1
| -0.084593
| 0
| 18,697,000
|
MSFT
| 2019-08-23T00:00:00
| 126.665947
| 131.375925
| 126.105692
| 130.274396
| 38,508,600
| 129.419699
| 129.606722
| 130.184543
| 129.525106
| 126.380209
| 124.041562
| 112.829018
| 129.494512
| 129.515653
| 129.551801
| 129.602042
| 129.537001
| 128.125703
| 125.932484
| 123.656143
| 115.962855
| 129.566506
| 129.421244
| 129.639788
| 129.853791
| 128.686475
| 127.188337
| 119.658373
| 130.510008
| 130.659915
| 130.395222
| 129.634811
| 129.679453
| 131.471675
| 132.803634
| 134.394755
| 0.039992
| 0.184622
| 14.788356
| 20.90429
| 29.534814
| 129.020928
| 128.933446
| 128.824597
| 122.350936
| 52.714392
| 124.769104
| 132.458472
| 24.668384
| 66.104106
| -62.134149
| -75.331616
| 1,987,927,100
| -0.006128
| 108
| 61.431324
| 129.606722
| 2.215424
| 134.03757
| 125.175874
| 3.013768
| 129.609182
| 135.636719
| 123.581646
| 133.930651
| 123.775361
| 128.853006
| 130.812512
| 129.441934
| 128.049198
| 132.205248
| 133.575825
| 131.534002
| 130.05133
| 128.853006
| 127.654682
| 125.948593
| 123.775361
| 133.930651
| 1
| -0.12882
| 0
| 38,508,600
|
MSFT
| 2019-08-26T00:00:00
| 128.622116
| 128.726572
| 127.150247
| 128.185312
| 20,312,600
| 129.430206
| 129.36401
| 130.088804
| 129.590431
| 126.517303
| 124.196527
| 112.968592
| 129.320033
| 129.353192
| 129.408772
| 129.512958
| 129.466625
| 128.14517
| 126.003264
| 123.75448
| 116.088818
| 129.42149
| 129.327472
| 129.519601
| 129.818379
| 128.745472
| 127.279041
| 119.815518
| 129.084501
| 129.554845
| 129.86617
| 129.587814
| 129.563377
| 131.322051
| 132.703118
| 134.467977
| -0.037133
| 0.140271
| 14.954244
| 19.800065
| 27.9747
| 129.020928
| 128.933446
| 129.560462
| 122.885691
| 52.052397
| 124.769104
| 132.458472
| 50.108304
| 52.025335
| -49.681137
| -49.891696
| 2,008,239,700
| 0.009154
| 109
| 61.463002
| 129.36401
| 2.027068
| 133.418146
| 125.309873
| 2.926379
| 129.515176
| 135.367934
| 123.662418
| 133.656177
| 123.775361
| 128.715769
| 128.049188
| 124.722451
| 122.778955
| 129.992684
| 133.319421
| 131.324304
| 129.881705
| 128.715769
| 127.549832
| 125.889855
| 123.775361
| 133.656177
| 0
| -0.065991
| 20,312,600
| 0
|
MSFT
| 2019-08-27T00:00:00
| 128.897476
| 129.828071
| 127.871916
| 129.514704
| 23,102,100
| 129.202301
| 129.167245
| 129.97152
| 129.653691
| 126.637575
| 124.359998
| 113.089722
| 129.235522
| 129.270334
| 129.330111
| 129.457005
| 129.422844
| 128.174672
| 126.079427
| 123.856321
| 116.216267
| 129.32463
| 129.28304
| 129.42796
| 129.791204
| 128.808108
| 127.372129
| 119.974015
| 128.113166
| 128.689171
| 129.341662
| 129.472743
| 129.426423
| 131.162492
| 132.591757
| 134.533315
| -0.07517
| 0.097183
| 14.607713
| 21.670634
| 26.541407
| 129.020928
| 128.933446
| 129.579394
| 122.885691
| 51.561365
| 125.583384
| 132.458472
| 48.204359
| 40.993682
| -13.518121
| -51.795641
| 2,031,341,800
| 0.017809
| 110
| 61.499141
| 129.167245
| 1.856455
| 132.880154
| 125.454335
| 2.807862
| 129.456347
| 135.072072
| 123.840623
| 133.391139
| 123.775361
| 128.58325
| 128.166312
| 127.606051
| 126.589987
| 129.182376
| 129.742636
| 131.121816
| 129.717912
| 128.58325
| 127.448588
| 125.833137
| 123.775361
| 133.391139
| 0
| -0.011941
| 0
| 23,102,100
|
MSFT
| 2019-08-28T00:00:00
| 128.726578
| 128.916493
| 126.817905
| 128.080863
| 17,393,300
| 129.352341
| 129.155009
| 129.793267
| 129.669808
| 126.803093
| 124.516762
| 113.210979
| 129.133733
| 129.171469
| 129.23726
| 129.390603
| 129.369285
| 128.196316
| 126.149089
| 123.952762
| 116.340748
| 129.238135
| 129.241072
| 129.332195
| 129.754847
| 128.863082
| 127.458596
| 120.129605
| 127.897151
| 128.232416
| 128.929086
| 129.319186
| 129.268813
| 130.987057
| 132.47132
| 134.589914
| -0.117747
| 0.054197
| 14.658902
| 20.45955
| 27.864975
| 129.282082
| 128.933446
| 129.78997
| 122.885691
| 44.416208
| 125.583384
| 132.458472
| 45.718595
| 48.010419
| -40.508875
| -54.281405
| 2,013,948,500
| 0.084876
| 109
| 61.526256
| 129.155009
| 1.85862
| 132.872248
| 125.43777
| 2.706955
| 129.386846
| 134.800755
| 123.972936
| 133.391139
| 123.775361
| 128.58325
| 128.865821
| 127.903571
| 126.909666
| 129.859726
| 130.821976
| 131.121816
| 129.717912
| 128.58325
| 127.448588
| 125.833137
| 123.775361
| 133.391139
| 1
| -0.06567
| 17,393,300
| 0
|
MSFT
| 2019-08-29T00:00:00
| 131.157501
| 131.461377
| 130.008504
| 130.331362
| 20,168,700
| 129.773962
| 129.179614
| 129.732314
| 129.724511
| 126.983672
| 124.697459
| 113.354582
| 129.538487
| 129.532566
| 129.532682
| 129.55123
| 129.50684
| 128.312441
| 126.280889
| 124.09543
| 116.488178
| 129.566346
| 129.431786
| 129.437137
| 129.813188
| 128.977672
| 127.590096
| 120.308178
| 128.88771
| 128.690843
| 129.035169
| 129.363169
| 129.176756
| 130.8414
| 132.36752
| 134.648247
| 0.044157
| 0.052189
| 13.62558
| 25.739216
| 25.83845
| 129.282082
| 128.933446
| 129.870403
| 122.918802
| 51.601251
| 125.583384
| 132.458472
| 81.077027
| 58.333327
| 74.297223
| -18.922973
| 2,034,117,200
| 0.144805
| 110
| 61.558806
| 129.179614
| 1.882768
| 132.94515
| 125.414079
| 2.704898
| 129.555479
| 134.965275
| 124.145684
| 132.458472
| 123.775361
| 128.116916
| 128.153659
| 127.390824
| 126.05507
| 129.489412
| 130.252247
| 130.409258
| 129.141524
| 128.116916
| 127.092309
| 125.633546
| 123.775361
| 132.458472
| 0
| -0.011279
| 20,168,700
| 0
|
MSFT
| 2019-08-30T00:00:00
| 130.910614
| 132.164067
| 129.400768
| 132.13558
| 23,940,100
| 129.938241
| 129.246768
| 129.617949
| 129.750426
| 127.138877
| 124.881816
| 113.509571
| 129.812912
| 129.78312
| 129.744671
| 129.67481
| 129.614823
| 128.41433
| 126.402724
| 124.230384
| 116.631685
| 129.77301
| 129.596643
| 129.527775
| 129.859702
| 129.081012
| 127.713128
| 120.482865
| 130.101635
| 129.655872
| 129.41898
| 129.577998
| 129.140371
| 130.721522
| 132.273889
| 134.707084
| 0.150807
| 0.071912
| 12.907326
| 25.716493
| 23.94362
| 129.282082
| 128.933446
| 129.870403
| 122.918802
| 54.957822
| 125.583384
| 132.458472
| 77.485987
| 68.09387
| 69.009079
| -22.514013
| 2,010,177,100
| 0.146753
| 109
| 61.597266
| 129.246768
| 1.920898
| 133.088565
| 125.404971
| 2.725157
| 129.68454
| 135.134854
| 124.234226
| 132.458472
| 123.775361
| 128.116916
| 130.875794
| 130.290211
| 129.422921
| 131.743084
| 132.328667
| 130.409258
| 129.141524
| 128.116916
| 127.092309
| 125.633546
| 123.775361
| 132.458472
| 1
| -0.064718
| 0
| 23,940,100
|
MSFT
| 2019-09-03T00:00:00
| 129.182343
| 130.283871
| 128.859485
| 129.723616
| 18,869,300
| 129.713184
| 129.449446
| 129.446188
| 129.741397
| 127.234316
| 125.040309
| 113.655591
| 129.686798
| 129.673888
| 129.658159
| 129.63004
| 129.581555
| 128.444448
| 126.475872
| 124.328443
| 116.756567
| 129.635574
| 129.590507
| 129.494267
| 129.837424
| 129.134788
| 127.798287
| 120.638812
| 130.547583
| 130.174331
| 129.658324
| 129.724556
| 129.115644
| 130.596198
| 132.17118
| 134.758887
| 0.094778
| 0.076485
| 12.016884
| 24.292445
| 24.07906
| 129.282082
| 128.853006
| 130.315241
| 123.36364
| 45.703687
| 125.583384
| 132.458472
| 52.347816
| 70.30361
| 4.51037
| -47.652184
| 1,991,307,800
| 0.140876
| 108
| 61.626794
| 129.449446
| 1.659611
| 132.768669
| 126.130224
| 2.614775
| 129.636712
| 134.866262
| 124.407161
| 132.458472
| 124.769104
| 128.613788
| 130.825149
| 129.486232
| 128.061851
| 132.249531
| 133.588448
| 130.643781
| 129.521134
| 128.613788
| 127.706443
| 126.414629
| 124.769104
| 132.458472
| 1
| -0.110085
| 0
| 18,869,300
|
MSFT
| 2019-09-04T00:00:00
| 130.6922
| 130.749173
| 129.600161
| 130.378833
| 17,995,900
| 129.748319
| 129.610262
| 129.360565
| 129.747233
| 127.360738
| 125.21258
| 113.81625
| 129.887878
| 129.859036
| 129.817242
| 129.7266
| 129.666989
| 128.532595
| 126.586828
| 124.454458
| 116.89523
| 129.813577
| 129.708865
| 129.590114
| 129.87471
| 129.225785
| 127.910206
| 120.808331
| 130.735631
| 130.528648
| 130.01788
| 129.889049
| 129.155277
| 130.498803
| 132.07902
| 134.810283
| 0.170245
| 0.095237
| 11.383518
| 24.527916
| 23.029953
| 129.14439
| 128.715769
| 130.315241
| 123.36364
| 58.344765
| 125.583384
| 132.458472
| 74.309092
| 68.047632
| 45.82133
| -25.690908
| 2,009,303,700
| 0.165733
| 109
| 61.655561
| 129.610262
| 1.613498
| 132.837258
| 126.383266
| 2.423498
| 129.737234
| 134.584229
| 124.890239
| 132.458472
| 124.769104
| 128.613788
| 129.4419
| 128.599928
| 128.017513
| 130.024314
| 130.866286
| 130.643781
| 129.521134
| 128.613788
| 127.706443
| 126.414629
| 124.769104
| 132.458472
| 0
| -0.048324
| 17,995,900
| 0
|
MSFT
| 2019-09-05T00:00:00
| 132.990204
| 133.303571
| 131.765224
| 132.097586
| 26,101,800
| 129.867965
| 129.858057
| 129.521321
| 129.88137
| 127.541147
| 125.401986
| 113.977554
| 130.508344
| 130.428339
| 130.30539
| 130.023292
| 129.922621
| 128.707403
| 126.755338
| 124.623482
| 117.055379
| 130.403011
| 130.030764
| 129.869317
| 130.001886
| 129.373928
| 128.064218
| 120.999117
| 131.427632
| 131.300076
| 130.797692
| 130.217559
| 129.307012
| 130.470145
| 132.022306
| 134.869418
| 0.410748
| 0.158339
| 11.753927
| 29.843595
| 21.359613
| 129.704631
| 128.58325
| 130.315241
| 123.36364
| 63.276374
| 126.105692
| 133.303571
| 95.646402
| 74.101103
| 160.875781
| -4.353598
| 2,035,405,500
| 0.14377
| 110
| 61.69863
| 129.858057
| 1.73473
| 133.327517
| 126.388596
| 2.451985
| 130.047041
| 134.951011
| 125.143071
| 133.303571
| 125.583384
| 129.443477
| 130.347178
| 129.945183
| 129.198167
| 131.094195
| 131.496189
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 0
| 0.004724
| 26,101,800
| 0
|
MSFT
| 2019-09-06T00:00:00
| 132.088104
| 133.11365
| 131.233464
| 132.971217
| 20,824,500
| 129.993308
| 129.889914
| 129.57823
| 129.987999
| 127.700946
| 125.581427
| 114.129607
| 130.824296
| 130.730114
| 130.579654
| 130.211002
| 130.089197
| 128.83998
| 126.895674
| 124.771297
| 117.204958
| 130.806672
| 130.243149
| 130.066762
| 130.088424
| 129.493585
| 128.196617
| 121.179321
| 132.147283
| 131.975945
| 131.589702
| 130.581934
| 129.517409
| 130.479354
| 131.989035
| 134.930963
| 0.522533
| 0.231178
| 11.847026
| 28.254615
| 21.728202
| 130.060738
| 128.58325
| 130.412242
| 123.36364
| 56.602925
| 126.105692
| 133.303571
| 83.113548
| 84.356347
| 115.795944
| -16.886452
| 2,014,581,000
| 0.085943
| 109
| 61.73252
| 129.889914
| 1.770994
| 133.431902
| 126.347926
| 2.39772
| 130.241428
| 135.036868
| 125.445988
| 133.303571
| 125.583384
| 129.443477
| 132.686333
| 132.069095
| 131.147986
| 133.607442
| 134.22468
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 1
| -0.049944
| 0
| 20,824,500
|
MSFT
| 2019-09-09T00:00:00
| 130.587753
| 132.705337
| 129.581189
| 132.553399
| 25,773,900
| 130.385489
| 129.902594
| 129.619039
| 130.060457
| 127.831024
| 125.748505
| 114.291386
| 130.776987
| 130.704231
| 130.5809
| 130.245252
| 130.127547
| 128.90852
| 126.992834
| 124.886474
| 117.33812
| 130.914753
| 130.30961
| 130.144417
| 130.111944
| 129.569554
| 128.295752
| 121.343084
| 132.232893
| 132.05629
| 131.909074
| 130.855558
| 129.725741
| 130.490964
| 131.961124
| 134.988185
| 0.484473
| 0.281837
| 11.193921
| 25.796805
| 24.438659
| 130.060738
| 128.539466
| 130.513984
| 123.36364
| 47.957734
| 126.105692
| 133.303571
| 62.2692
| 80.34305
| 52.249922
| -37.7308
| 1,988,807,100
| 0.073005
| 108
| 61.773525
| 129.902594
| 1.775245
| 133.453084
| 126.352104
| 2.456728
| 130.274411
| 135.187868
| 125.360954
| 133.303571
| 125.583384
| 129.443477
| 132.145073
| 131.176495
| 130.264887
| 133.056681
| 134.025259
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 1
| -0.096435
| 0
| 25,773,900
|
MSFT
| 2019-09-10T00:00:00
| 129.220352
| 129.989519
| 127.729487
| 129.904059
| 28,903,400
| 130.445313
| 129.937759
| 129.782702
| 130.109164
| 127.961672
| 125.89248
| 114.459991
| 130.46566
| 130.434435
| 130.371585
| 130.152079
| 130.057763
| 128.920749
| 127.051453
| 124.972293
| 117.456352
| 130.70291
| 130.244635
| 130.113749
| 130.078999
| 129.606115
| 128.364501
| 121.491631
| 131.30786
| 131.422057
| 131.559343
| 130.968571
| 129.881712
| 130.476315
| 131.919481
| 135.03599
| 0.340052
| 0.29348
| 10.931375
| 23.760381
| 27.623566
| 130.060738
| 128.539466
| 130.513984
| 123.36364
| 47.327937
| 126.105692
| 133.303571
| 43.271921
| 62.88489
| -44.898519
| -56.728079
| 1,959,903,700
| 0.116501
| 107
| 61.818539
| 129.937759
| 1.753183
| 133.444126
| 126.431393
| 2.561183
| 130.174025
| 135.296391
| 125.051658
| 133.303571
| 125.583384
| 129.443477
| 130.958093
| 129.210849
| 127.833945
| 132.334997
| 134.082241
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 1
| -0.135703
| 0
| 28,903,400
|
MSFT
| 2019-09-11T00:00:00
| 129.258331
| 129.400779
| 128.280254
| 129.058925
| 24,726,100
| 130.481398
| 129.84185
| 129.854
| 130.126073
| 128.09207
| 126.021747
| 114.622212
| 130.224194
| 130.220598
| 130.200315
| 130.070829
| 129.996268
| 128.933987
| 127.109529
| 125.057165
| 117.573784
| 130.487096
| 130.179927
| 130.073413
| 130.045633
| 129.640238
| 128.431152
| 121.638878
| 130.023176
| 130.478937
| 130.941104
| 130.951151
| 129.987021
| 130.435167
| 131.863844
| 135.075034
| 0.226056
| 0.279995
| 10.687582
| 22.994041
| 26.732628
| 130.516529
| 129.036337
| 128.933446
| 123.36364
| 43.516225
| 126.105692
| 133.303571
| 43.799564
| 49.780228
| -41.136044
| -56.200436
| 1,984,629,800
| 0.107969
| 108
| 61.857022
| 129.84185
| 1.734214
| 133.310278
| 126.373421
| 2.489962
| 130.086816
| 135.06674
| 125.106892
| 133.303571
| 125.583384
| 129.443477
| 128.979786
| 127.970053
| 126.719755
| 130.230085
| 131.239817
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 0
| -0.068599
| 24,726,100
| 0
|
MSFT
| 2019-09-12T00:00:00
| 130.587753
| 131.442379
| 129.97051
| 130.90112
| 27,010,000
| 130.667516
| 130.009928
| 129.956137
| 130.152534
| 128.241203
| 126.160631
| 114.791269
| 130.296906
| 130.287353
| 130.259921
| 130.117823
| 130.041767
| 128.998841
| 127.201061
| 125.166682
| 117.703277
| 130.506433
| 130.250966
| 130.129855
| 130.063738
| 129.705914
| 128.521568
| 121.797739
| 129.448217
| 129.87361
| 130.553675
| 130.908829
| 130.083691
| 130.395385
| 131.808356
| 135.111525
| 0.240218
| 0.27204
| 10.254206
| 27.463272
| 25.037567
| 130.516529
| 129.036337
| 128.933446
| 123.36364
| 49.3803
| 126.105692
| 133.303571
| 62.2692
| 49.780228
| 36.120096
| -37.7308
| 2,011,639,800
| 0.156452
| 109
| 61.899836
| 130.009928
| 1.626946
| 133.26382
| 126.756036
| 2.448586
| 130.134524
| 135.031696
| 125.237352
| 133.303571
| 125.583384
| 129.443477
| 128.979788
| 128.558797
| 127.859263
| 129.679322
| 130.100313
| 131.481607
| 130.354459
| 129.443477
| 128.532495
| 127.235504
| 125.583384
| 133.303571
| 0
| -0.010881
| 0
| 27,010,000
|
MSFT
| 2019-09-13T00:00:00
| 130.397842
| 131.10053
| 129.685649
| 130.834646
| 23,363,100
| 130.59155
| 130.182756
| 129.914012
| 130.15854
| 128.403199
| 126.281775
| 114.943414
| 130.317093
| 130.307442
| 130.28114
| 130.143279
| 130.069158
| 129.053704
| 127.285187
| 125.270269
| 117.829591
| 130.457401
| 130.28791
| 130.163833
| 130.073358
| 129.762667
| 128.605473
| 121.953028
| 129.532661
| 129.684134
| 130.297439
| 130.852504
| 130.157628
| 130.354949
| 131.749204
| 135.144944
| 0.233427
| 0.264317
| 9.727128
| 26.299845
| 24.829805
| 130.516529
| 129.443477
| 128.933446
| 123.36364
| 61.703476
| 126.817905
| 133.303571
| 55.197689
| 53.755484
| 14.708127
| -44.802311
| 1,988,276,700
| 0.14453
| 108
| 61.936725
| 130.182756
| 1.458707
| 133.100169
| 127.265342
| 2.173204
| 130.159602
| 134.506009
| 125.813195
| 133.303571
| 126.105692
| 129.704631
| 130.666881
| 129.891383
| 129.195012
| 131.363252
| 132.13875
| 131.604871
| 130.553981
| 129.704631
| 128.855281
| 127.646038
| 126.105692
| 133.303571
| 1
| -0.061479
| 0
| 23,363,100
|
MSFT
| 2019-09-16T00:00:00
| 129.457718
| 129.809062
| 128.821494
| 128.982922
| 16,731,400
| 130.44626
| 130.19225
| 129.878955
| 130.153315
| 128.542691
| 126.397571
| 115.087713
| 130.145218
| 130.152947
| 130.154459
| 130.080955
| 130.022124
| 129.069547
| 127.342359
| 125.353189
| 117.945293
| 130.25125
| 130.218859
| 130.128733
| 130.045875
| 129.790418
| 128.668363
| 122.097449
| 129.665489
| 129.600276
| 129.936562
| 130.725687
| 130.187
| 130.295948
| 131.677625
| 135.170739
| 0.15045
| 0.241544
| 9.206726
| 25.027733
| 26.280421
| 130.516529
| 129.443477
| 128.893226
| 123.36364
| 52.798869
| 126.817905
| 133.303571
| 40.702269
| 52.723053
| -47.20434
| -59.297731
| 1,971,545,300
| 0.124144
| 107
| 61.962756
| 130.19225
| 1.453045
| 133.09834
| 127.286161
| 2.138612
| 130.092756
| 134.369981
| 125.815531
| 133.303571
| 126.105692
| 129.704631
| 130.394674
| 129.688818
| 128.979793
| 131.103699
| 131.809555
| 131.604871
| 130.553981
| 129.704631
| 128.855281
| 127.646038
| 126.105692
| 133.303571
| 1
| -0.104432
| 16,731,400
| 0
|
MSFT
| 2019-09-17T00:00:00
| 130.464294
| 130.587746
| 129.552681
| 130.055977
| 17,814,200
| 130.574455
| 130.14382
| 129.956845
| 130.170113
| 128.721473
| 126.484396
| 115.21836
| 130.209034
| 130.209555
| 130.202126
| 130.115804
| 130.056137
| 129.124243
| 127.424515
| 125.454399
| 118.069861
| 130.254529
| 130.244768
| 130.173759
| 130.05807
| 129.840986
| 128.748892
| 122.25045
| 129.92936
| 129.784825
| 129.765586
| 130.619857
| 130.218878
| 130.241297
| 131.606436
| 135.192878
| 0.164021
| 0.226039
| 8.724153
| 26.607325
| 25.334392
| 130.516529
| 129.443477
| 128.824607
| 123.36364
| 55.003026
| 126.817905
| 133.303571
| 56.222288
| 50.707415
| 4.778297
| -43.777712
| 1,989,359,500
| 0.110992
| 108
| 61.990862
| 130.14382
| 1.425396
| 132.994612
| 127.293028
| 2.079603
| 130.128141
| 134.287347
| 125.968934
| 133.303571
| 126.105692
| 129.704631
| 129.362758
| 128.916454
| 128.37519
| 129.904022
| 130.350326
| 131.604871
| 130.553981
| 129.704631
| 128.855281
| 127.646038
| 126.105692
| 133.303571
| 0
| -0.040635
| 17,814,200
| 0
|
MSFT
| 2019-09-18T00:00:00
| 131.537338
| 131.679771
| 129.647647
| 130.435809
| 23,982,100
| 130.658969
| 130.203644
| 129.971277
| 130.217837
| 128.963021
| 126.574973
| 115.358738
| 130.474694
| 130.450971
| 130.407544
| 130.245035
| 130.170075
| 129.218874
| 127.532747
| 125.574853
| 118.203865
| 130.429599
| 130.377484
| 130.295336
| 130.111687
| 129.915088
| 128.84895
| 122.412828
| 130.489966
| 130.321617
| 130.01855
| 130.613854
| 130.289414
| 130.216943
| 131.545812
| 135.215505
| 0.258384
| 0.232508
| 8.744792
| 28.375449
| 23.683341
| 130.421568
| 129.443477
| 128.758348
| 123.36364
| 58.486159
| 127.729487
| 133.303571
| 68.313493
| 55.07935
| 50.284623
| -31.686507
| 2,013,341,600
| 0.202053
| 109
| 62.029256
| 130.203644
| 1.458817
| 133.121279
| 127.28601
| 2.074856
| 130.26235
| 134.412062
| 126.112638
| 133.303571
| 126.105692
| 129.704631
| 130.201574
| 129.815402
| 129.166509
| 130.850467
| 131.236639
| 131.604871
| 130.553981
| 129.704631
| 128.855281
| 127.646038
| 126.105692
| 133.303571
| 0
| 0.014115
| 23,982,100
| 0
|
MSFT
| 2019-09-19T00:00:00
| 133.958801
| 135.193258
| 133.00921
| 133.227612
| 35,772,100
| 130.755829
| 130.311897
| 130.240582
| 130.287679
| 129.194958
| 126.690896
| 115.507938
| 131.171516
| 131.088758
| 130.953891
| 130.58265
| 130.461516
| 129.404754
| 127.701854
| 125.740872
| 118.360631
| 131.029568
| 130.735118
| 130.602068
| 130.258391
| 130.046556
| 128.995165
| 122.597903
| 131.892198
| 131.529132
| 130.974599
| 130.863423
| 130.46585
| 130.268237
| 131.520402
| 135.247707
| 0.522536
| 0.290514
| 9.992481
| 35.968442
| 21.028222
| 131.461373
| 130.388321
| 128.758348
| 123.36364
| 58.462431
| 127.729487
| 135.193258
| 83.460684
| 69.332155
| 212.757247
| -16.539316
| 2,049,113,700
| 0.181259
| 110
| 62.088438
| 130.311897
| 1.650729
| 133.613355
| 127.010439
| 2.14065
| 130.614393
| 134.895693
| 126.333092
| 135.193258
| 126.105692
| 130.649475
| 130.954919
| 130.230067
| 128.922795
| 132.262191
| 132.987043
| 133.048592
| 131.721808
| 130.649475
| 129.577142
| 128.050431
| 126.105692
| 135.193258
| 0
| 0.060855
| 35,772,100
| 0
|
MSFT
| 2019-09-20T00:00:00
| 132.410965
| 134.509553
| 131.280949
| 133.901815
| 39,167,300
| 130.788115
| 130.390712
| 130.459369
| 130.316154
| 129.372565
| 126.783514
| 115.643764
| 131.419406
| 131.329159
| 131.178056
| 130.74886
| 130.611474
| 129.522645
| 127.825778
| 125.872953
| 118.500435
| 131.330502
| 130.935029
| 130.769021
| 130.341657
| 130.131188
| 129.108433
| 122.766092
| 132.971255
| 132.503617
| 131.86065
| 131.17018
| 130.676473
| 130.3601
| 131.512275
| 135.282733
| 0.600063
| 0.352424
| 10.330478
| 32.502939
| 24.159686
| 131.461373
| 130.388321
| 128.389239
| 123.36364
| 54.202113
| 127.729487
| 135.193258
| 62.72269
| 71.498955
| 125.818494
| -37.27731
| 2,009,946,400
| 0.148819
| 109
| 62.151733
| 130.390712
| 1.713442
| 133.817595
| 126.963828
| 2.173886
| 130.785495
| 135.133268
| 126.437722
| 135.193258
| 126.105692
| 130.649475
| 134.053756
| 132.914255
| 131.869709
| 135.098303
| 136.237804
| 133.048592
| 131.721808
| 130.649475
| 129.577142
| 128.050431
| 126.105692
| 135.193258
| 1
| 0.000514
| 0
| 39,167,300
|
MSFT
| 2019-09-23T00:00:00
| 132.126114
| 132.591419
| 131.461403
| 132.211574
| 17,139,300
| 130.941951
| 130.66372
| 130.573701
| 130.329469
| 129.521261
| 126.898932
| 115.794926
| 131.560747
| 131.47406
| 131.323911
| 130.874065
| 130.727984
| 129.624741
| 127.938944
| 125.996778
| 118.636014
| 131.573775
| 131.100305
| 130.897232
| 130.412636
| 130.203649
| 129.214228
| 122.930096
| 133.361795
| 133.031254
| 132.437057
| 131.482568
| 130.894343
| 130.480096
| 131.518093
| 135.319272
| 0.631243
| 0.408188
| 10.644332
| 31.363924
| 23.313047
| 131.736756
| 130.649475
| 128.389239
| 124.139721
| 58.970034
| 127.729487
| 135.193258
| 58.90624
| 68.363204
| 80.001281
| -41.09376
| 1,992,807,100
| 0.226684
| 108
| 62.179283
| 130.66372
| 1.511863
| 133.687445
| 127.639994
| 2.108092
| 130.913173
| 135.129358
| 126.696988
| 135.193258
| 126.817905
| 131.005581
| 132.733822
| 130.958092
| 129.505219
| 134.186695
| 135.962426
| 133.216675
| 131.993873
| 131.005581
| 130.01729
| 128.61023
| 126.817905
| 135.193258
| 1
| -0.05108
| 0
| 17,139,300
|
MSFT
| 2019-09-24T00:00:00
| 130.454819
| 133.597963
| 129.980023
| 133.284596
| 29,773,200
| 131.065398
| 130.755355
| 130.534577
| 130.309357
| 129.602497
| 127.013384
| 115.934587
| 131.339562
| 131.288743
| 131.190205
| 130.835952
| 130.706972
| 129.657293
| 128.005152
| 126.085056
| 118.753614
| 131.485205
| 131.08041
| 130.888087
| 130.417552
| 130.228217
| 129.284641
| 123.075965
| 132.610149
| 132.659214
| 132.414468
| 131.650732
| 131.06406
| 130.589669
| 131.518661
| 135.349989
| 0.515155
| 0.429581
| 10.255817
| 27.982811
| 25.213861
| 132.007376
| 130.649475
| 128.637675
| 125.824387
| 49.283718
| 127.729487
| 135.193258
| 36.514137
| 52.714356
| 34.680839
| -63.485863
| 1,963,033,900
| 0.139497
| 107
| 62.225946
| 130.755355
| 1.435204
| 133.625763
| 127.884947
| 2.2546
| 130.86952
| 135.378721
| 126.36032
| 135.193258
| 126.817905
| 131.005581
| 132.059645
| 131.527872
| 130.929629
| 132.657887
| 133.189661
| 133.216675
| 131.993873
| 131.005581
| 130.01729
| 128.61023
| 126.817905
| 135.193258
| 1
| -0.094938
| 0
| 29,773,200
|
MSFT
| 2019-09-25T00:00:00
| 132.334976
| 132.904736
| 129.172837
| 130.568737
| 21,382,000
| 131.373062
| 130.92723
| 130.614342
| 130.361298
| 129.693658
| 127.121273
| 116.104164
| 131.538645
| 131.478968
| 131.366323
| 130.972227
| 130.832203
| 129.762301
| 128.119094
| 126.208817
| 118.888752
| 131.716038
| 131.23085
| 131.026579
| 130.496988
| 130.300124
| 129.390019
| 123.239153
| 132.000399
| 132.308667
| 132.449301
| 131.838352
| 131.243724
| 130.721118
| 131.533375
| 135.382466
| 0.568316
| 0.457328
| 9.546151
| 24.990187
| 24.830517
| 132.007376
| 130.649475
| 128.637675
| 126.482163
| 47.971747
| 127.729487
| 135.193258
| 61.704588
| 52.374988
| 34.033282
| -38.295412
| 1,984,415,900
| 0.168797
| 108
| 62.26034
| 130.92723
| 1.406546
| 133.740323
| 128.114138
| 2.334638
| 131.009087
| 135.678364
| 126.339811
| 135.193258
| 126.817905
| 131.005581
| 131.344268
| 129.090574
| 127.726329
| 132.708513
| 134.962208
| 133.216675
| 131.993873
| 131.005581
| 130.01729
| 128.61023
| 126.817905
| 135.193258
| 0
| -0.031962
| 21,382,000
| 0
|
MSFT
| 2019-09-26T00:00:00
| 132.505936
| 133.113673
| 131.461394
| 132.410985
| 17,456,600
| 131.56488
| 131.116198
| 130.64283
| 130.431991
| 129.793408
| 127.237943
| 116.261591
| 131.732103
| 131.665689
| 131.541648
| 131.111655
| 130.960951
| 129.869894
| 128.234538
| 126.333512
| 119.024246
| 131.922015
| 131.381203
| 131.172087
| 130.581091
| 130.374131
| 129.496646
| 123.402355
| 131.869035
| 132.096436
| 132.521507
| 132.038362
| 131.427095
| 130.870461
| 131.560306
| 135.417697
| 0.617128
| 0.489288
| 8.978148
| 24.391246
| 23.625799
| 132.007376
| 130.649475
| 128.841245
| 127.740917
| 51.354716
| 127.729487
| 135.193258
| 63.995112
| 54.071279
| 69.146708
| -36.004888
| 2,001,872,500
| 0.148581
| 109
| 62.288464
| 131.116198
| 1.347988
| 133.812173
| 128.420223
| 2.318359
| 131.151644
| 135.788362
| 126.514926
| 135.193258
| 127.729487
| 131.461373
| 131.47085
| 130.036963
| 127.73895
| 133.768863
| 135.202749
| 133.431808
| 132.342098
| 131.461373
| 130.580648
| 129.326734
| 127.729487
| 135.193258
| 0
| 0.022043
| 17,456,600
| 0
|
MSFT
| 2019-09-27T00:00:00
| 130.787125
| 133.284553
| 129.761565
| 133.085132
| 22,477,700
| 131.603809
| 131.097679
| 130.640928
| 130.465468
| 129.877939
| 127.362225
| 116.40573
| 131.543107
| 131.50595
| 131.425568
| 131.082152
| 130.94758
| 129.905864
| 128.301711
| 126.421703
| 119.14129
| 131.780604
| 131.349863
| 131.183186
| 130.595018
| 130.400282
| 129.566927
| 123.546888
| 131.619873
| 131.748527
| 132.271824
| 132.120069
| 131.559904
| 130.995647
| 131.578438
| 135.448807
| 0.511225
| 0.493675
| 8.953566
| 21.946279
| 26.094082
| 132.183047
| 130.649475
| 128.977187
| 128.900322
| 50.637383
| 127.729487
| 135.193258
| 40.96639
| 55.555363
| 12.058312
| -59.03361
| 1,979,394,800
| 0.103786
| 108
| 62.323758
| 131.097679
| 1.349933
| 133.797545
| 128.397813
| 2.346848
| 131.116928
| 135.810623
| 126.423233
| 135.193258
| 127.729487
| 131.461373
| 132.360334
| 131.606995
| 130.708055
| 133.259275
| 134.012614
| 133.431808
| 132.342098
| 131.461373
| 130.580648
| 129.326734
| 127.729487
| 135.193258
| 1
| -0.031893
| 0
| 22,477,700
|
MSFT
| 2019-09-30T00:00:00
| 132.021637
| 132.202062
| 130.834648
| 131.091042
| 17,280,900
| 131.860201
| 131.15323
| 130.855156
| 130.519849
| 129.968456
| 127.498946
| 116.553741
| 131.638813
| 131.599711
| 131.517271
| 131.16756
| 131.0302
| 129.988835
| 128.399604
| 126.532592
| 119.269453
| 131.856573
| 131.437859
| 131.289395
| 130.656044
| 130.456695
| 129.659193
| 123.70227
| 131.632952
| 131.615512
| 131.994005
| 132.195511
| 131.684405
| 131.115798
| 131.600498
| 135.48058
| 0.520906
| 0.499121
| 8.93074
| 21.034314
| 25.009758
| 132.183047
| 130.649475
| 128.977187
| 128.900322
| 59.032357
| 128.280254
| 135.193258
| 54.120946
| 53.027483
| 34.078292
| -45.879054
| 1,996,675,700
| 0.127467
| 109
| 62.351357
| 131.15323
| 1.36461
| 133.88245
| 128.42401
| 2.243753
| 131.203091
| 135.690596
| 126.715586
| 135.193258
| 127.729487
| 131.461373
| 131.277747
| 129.270942
| 127.75476
| 132.79393
| 134.800735
| 133.431808
| 132.342098
| 131.461373
| 130.580648
| 129.326734
| 127.729487
| 135.193258
| 0
| 0.022151
| 17,280,900
| 0
|
MSFT
| 2019-10-01T00:00:00
| 130.160446
| 133.180139
| 130.093968
| 132.619883
| 21,466,600
| 131.829816
| 131.202135
| 130.916689
| 130.502746
| 130.032517
| 127.61715
| 116.690709
| 131.34314
| 131.338027
| 131.308528
| 131.076004
| 130.963296
| 129.995565
| 128.445942
| 126.604431
| 119.377821
| 131.547527
| 131.343308
| 131.235955
| 130.64195
| 130.461747
| 129.711896
| 123.83766
| 131.127073
| 131.234824
| 131.498191
| 132.122381
| 131.750817
| 131.195489
| 131.603678
| 135.504748
| 0.374083
| 0.474114
| 8.421046
| 21.982101
| 22.785695
| 132.183047
| 131.005581
| 128.977187
| 128.900322
| 52.602732
| 128.821494
| 135.193258
| 21.013841
| 38.700392
| -2.679148
| -78.986159
| 1,975,209,100
| 0.105248
| 108
| 62.384695
| 131.202135
| 1.306551
| 133.815237
| 128.589033
| 2.384156
| 131.103791
| 135.872103
| 126.33548
| 135.193258
| 127.729487
| 131.461373
| 131.686116
| 131.17017
| 130.318702
| 132.537583
| 133.053529
| 133.431808
| 132.342098
| 131.461373
| 130.580648
| 129.326734
| 127.729487
| 135.193258
| 1
| -0.031753
| 0
| 21,466,600
|
MSFT
| 2019-10-02T00:00:00
| 127.862434
| 129.495732
| 126.846379
| 129.381786
| 30,521,700
| 131.462325
| 131.060647
| 130.875287
| 130.423404
| 130.06089
| 127.697003
| 116.832243
| 130.646999
| 130.706101
| 130.77836
| 130.783861
| 130.724768
| 129.911913
| 128.430586
| 126.629342
| 119.462245
| 130.826185
| 131.025241
| 131.001013
| 130.538408
| 130.40464
| 129.716753
| 123.948822
| 129.841795
| 130.170312
| 130.577973
| 131.741476
| 131.703016
| 131.204804
| 131.5646
| 135.511935
| 0.071472
| 0.393585
| 9.236683
| 19.932261
| 29.798907
| 130.677966
| 131.005581
| 128.977187
| 128.933446
| 42.553262
| 126.846379
| 135.193258
| 12.172873
| 29.102553
| -161.461766
| -87.827127
| 1,944,687,400
| 0.05472
| 107
| 62.430434
| 131.060647
| 1.503113
| 134.066873
| 128.054421
| 2.464872
| 130.795091
| 135.724834
| 125.865348
| 135.193258
| 126.846379
| 131.019819
| 131.144851
| 129.109563
| 128.05868
| 132.195734
| 134.231022
| 133.223395
| 132.00475
| 131.019819
| 130.034887
| 128.632611
| 126.846379
| 135.193258
| 1
| -0.077681
| 0
| 30,521,700
|
MSFT
| 2019-10-03T00:00:00
| 129.410324
| 129.856633
| 126.504577
| 128.147366
| 24,132,900
| 131.007478
| 130.881653
| 130.902637
| 130.347952
| 130.080751
| 127.827979
| 116.996257
| 130.399664
| 130.470505
| 130.567893
| 130.658994
| 130.623657
| 129.892243
| 128.456369
| 126.684411
| 119.561231
| 130.453094
| 130.868067
| 130.888323
| 130.49868
| 130.38752
| 129.75068
| 124.073977
| 128.860086
| 129.245346
| 129.77018
| 131.264549
| 131.60588
| 131.183466
| 131.505167
| 135.509204
| -0.042954
| 0.306278
| 9.809873
| 19.087103
| 27.05119
| 130.05127
| 130.848917
| 128.977187
| 128.933446
| 47.48809
| 126.504577
| 135.193258
| 33.442906
| 22.209874
| -125.582594
| -66.557094
| 1,968,820,300
| 0.059552
| 108
| 62.467407
| 130.881653
| 1.474114
| 133.829881
| 127.933425
| 2.603241
| 130.663208
| 135.869691
| 125.456726
| 135.193258
| 126.504577
| 130.848917
| 128.068182
| 126.640632
| 125.418829
| 129.289985
| 130.717535
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| -0.016562
| 24,132,900
| 0
|
MSFT
| 2019-10-04T00:00:00
| 131.157501
| 131.280953
| 129.543199
| 129.856566
| 22,897,700
| 130.882131
| 130.835123
| 130.902637
| 130.317476
| 130.11722
| 127.963414
| 117.163937
| 130.551231
| 130.595413
| 130.658602
| 130.704313
| 130.664722
| 129.941861
| 128.527451
| 126.772987
| 119.676616
| 130.480371
| 130.894339
| 130.907928
| 130.530427
| 130.415855
| 129.816611
| 124.214884
| 128.918439
| 129.155556
| 129.485144
| 130.889543
| 131.513491
| 131.168445
| 131.450291
| 135.503652
| 0.007262
| 0.246474
| 9.64032
| 22.082787
| 25.63084
| 130.05127
| 130.848917
| 129.107764
| 128.933446
| 54.153152
| 126.504577
| 135.193258
| 53.551563
| 33.055781
| -8.269455
| -46.448437
| 1,991,718,000
| 0.103453
| 109
| 62.503366
| 130.835123
| 1.448493
| 133.732109
| 127.938138
| 2.624261
| 130.710284
| 135.958806
| 125.461761
| 135.193258
| 126.504577
| 130.848917
| 128.590511
| 127.324389
| 125.238455
| 130.676446
| 131.942568
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| 0.035778
| 22,897,700
| 0
|
MSFT
| 2019-10-07T00:00:00
| 130.207901
| 131.214465
| 130.112951
| 130.226897
| 15,303,700
| 130.69031
| 130.81613
| 130.874529
| 130.246239
| 130.125127
| 128.07279
| 117.328184
| 130.482565
| 130.524957
| 130.589263
| 130.659185
| 130.629582
| 129.952294
| 128.571674
| 126.841005
| 119.781405
| 130.357784
| 130.834603
| 130.854487
| 130.52613
| 130.418242
| 129.861056
| 124.344675
| 129.473552
| 129.405197
| 129.452464
| 130.539756
| 131.405126
| 131.142492
| 131.391782
| 135.490941
| -0.029229
| 0.191334
| 9.482879
| 21.371205
| 24.804927
| 129.894565
| 130.848917
| 129.107764
| 128.933446
| 49.371794
| 126.504577
| 135.193258
| 42.622399
| 43.205623
| -16.512419
| -57.377601
| 1,976,414,300
| 0.09839
| 108
| 62.527046
| 130.81613
| 1.454385
| 133.724901
| 127.90736
| 2.622225
| 130.662438
| 135.906887
| 125.417989
| 135.193258
| 126.504577
| 130.848917
| 130.660551
| 130.04015
| 128.922798
| 131.777903
| 132.398304
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 1
| -0.01965
| 0
| 15,303,700
|
MSFT
| 2019-10-08T00:00:00
| 128.830994
| 130.815635
| 128.783511
| 130.16992
| 25,550,500
| 130.527927
| 130.796663
| 130.860475
| 130.153331
| 130.114423
| 128.140855
| 117.49578
| 130.152251
| 130.216963
| 130.31876
| 130.492986
| 130.491229
| 129.908321
| 128.578498
| 126.880411
| 119.871451
| 130.019726
| 130.645543
| 130.697292
| 130.47063
| 130.384186
| 129.87607
| 124.459131
| 129.678115
| 129.443185
| 129.283212
| 130.164041
| 131.25276
| 131.085051
| 131.317996
| 135.465735
| -0.167325
| 0.119602
| 9.886508
| 20.08534
| 27.248729
| 129.894565
| 130.848917
| 129.107764
| 128.933446
| 43.466301
| 126.504577
| 135.193258
| 26.775261
| 40.983075
| -81.370591
| -73.224739
| 1,950,863,800
| 0.028222
| 107
| 62.56574
| 130.796663
| 1.479263
| 133.755189
| 127.838136
| 2.622225
| 130.488015
| 135.732464
| 125.243566
| 135.193258
| 126.504577
| 130.848917
| 130.511772
| 129.809079
| 129.410258
| 130.910594
| 131.613287
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 1
| -0.066943
| 0
| 25,550,500
|
MSFT
| 2019-10-09T00:00:00
| 131.271469
| 131.708273
| 130.065484
| 130.530789
| 19,749,900
| 130.421577
| 130.897319
| 130.883645
| 130.122105
| 130.126037
| 128.241465
| 117.690978
| 130.376095
| 130.408692
| 130.465331
| 130.563757
| 130.551247
| 129.961778
| 128.649365
| 126.967363
| 119.984884
| 130.154915
| 130.690762
| 130.728907
| 130.514478
| 130.414634
| 129.938063
| 124.596203
| 130.128915
| 129.904362
| 129.462651
| 129.988722
| 131.135504
| 131.04659
| 131.257706
| 135.438708
| -0.078931
| 0.079896
| 9.794844
| 21.004546
| 24.958875
| 129.894565
| 130.848917
| 129.067544
| 128.933446
| 43.518152
| 126.504577
| 134.509553
| 59.549115
| 42.982259
| 7.213748
| -40.450885
| 1,970,613,700
| 0.008921
| 108
| 62.596719
| 130.897319
| 1.436965
| 133.77125
| 128.023389
| 2.566607
| 130.562629
| 135.695844
| 125.429415
| 135.193258
| 126.504577
| 130.848917
| 129.476713
| 128.137792
| 127.444589
| 130.169915
| 131.508837
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| -0.007043
| 19,749,900
| 0
|
MSFT
| 2019-10-10T00:00:00
| 132.088104
| 132.629364
| 131.280946
| 131.508853
| 17,654,600
| 130.379794
| 130.972337
| 130.847561
| 130.184441
| 130.203434
| 128.36775
| 117.909507
| 130.718496
| 130.714039
| 130.714988
| 130.702334
| 130.669467
| 130.045163
| 128.739859
| 127.068763
| 120.105314
| 130.45792
| 130.80417
| 130.821558
| 130.591576
| 130.466267
| 130.014234
| 124.739457
| 130.882257
| 130.693467
| 130.084871
| 130.014648
| 131.080278
| 131.039675
| 131.220931
| 135.413964
| 0.056368
| 0.07519
| 9.249764
| 22.922639
| 23.936544
| 129.842358
| 130.848917
| 128.930079
| 128.933446
| 49.192787
| 126.504577
| 133.597963
| 78.71456
| 55.012979
| 64.632712
| -21.28544
| 1,988,268,300
| 0.026154
| 109
| 62.624717
| 130.972337
| 1.458949
| 133.890235
| 128.054439
| 2.432985
| 130.707913
| 135.573883
| 125.841942
| 135.193258
| 126.504577
| 130.848917
| 131.015075
| 130.321878
| 129.372287
| 131.964667
| 132.657864
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| 0.044206
| 17,654,600
| 0
|
MSFT
| 2019-10-11T00:00:00
| 132.63887
| 133.920824
| 132.467951
| 133.056693
| 25,446,000
| 130.564968
| 131.084388
| 130.869592
| 130.223911
| 130.281863
| 128.493108
| 118.100602
| 131.102571
| 131.064009
| 131.01097
| 130.878383
| 130.82096
| 130.146877
| 128.842464
| 127.179063
| 120.230026
| 130.868662
| 130.962888
| 130.959351
| 130.687829
| 130.530358
| 130.09881
| 124.886018
| 131.951114
| 131.62963
| 131.014955
| 130.211618
| 131.097685
| 131.074308
| 131.212809
| 135.393773
| 0.205665
| 0.101285
| 9.034169
| 25.59419
| 22.591529
| 130.2127
| 130.848917
| 129.143941
| 128.933446
| 51.265166
| 126.504577
| 133.920824
| 82.714254
| 73.65931
| 111.08022
| -17.285746
| 2,013,714,300
| -0.01645
| 110
| 62.665352
| 131.084388
| 1.498039
| 134.080466
| 128.088311
| 2.483178
| 130.891813
| 135.85817
| 125.925457
| 135.193258
| 126.504577
| 130.848917
| 131.999471
| 131.369579
| 130.651054
| 132.717996
| 133.347889
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| 0.087803
| 0
| 25,446,000
|
MSFT
| 2019-10-14T00:00:00
| 132.515442
| 133.21813
| 132.486955
| 132.648384
| 13,304,300
| 130.614349
| 131.237275
| 130.9467
| 130.282869
| 130.355871
| 128.609943
| 118.28817
| 131.385145
| 131.327906
| 131.242427
| 131.027206
| 130.951304
| 130.239762
| 128.939121
| 127.284733
| 120.352269
| 131.223293
| 131.099179
| 131.085954
| 130.777693
| 130.589136
| 130.17846
| 125.02945
| 132.819507
| 132.408426
| 131.82923
| 130.533748
| 131.164242
| 131.142092
| 131.229178
| 135.377476
| 0.310445
| 0.143117
| 8.833974
| 24.990858
| 22.058979
| 130.2127
| 130.848917
| 129.321994
| 128.933446
| 55.504824
| 126.504577
| 133.920824
| 81.049957
| 80.826257
| 83.177356
| -18.950043
| 2,000,410,000
| -0.053874
| 109
| 62.686541
| 131.237275
| 1.479201
| 134.195676
| 128.278873
| 2.276981
| 131.046445
| 135.600406
| 126.492483
| 135.193258
| 126.504577
| 130.848917
| 133.009215
| 132.097606
| 131.556342
| 133.550479
| 134.462088
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 1
| 0.024639
| 0
| 13,304,300
|
MSFT
| 2019-10-15T00:00:00
| 134.433578
| 134.642475
| 132.762289
| 132.999687
| 19,695,700
| 131.041662
| 131.435739
| 131.155229
| 130.468965
| 130.457852
| 128.760061
| 118.489038
| 131.994832
| 131.892573
| 131.733374
| 131.336876
| 131.219172
| 130.404226
| 129.083712
| 127.426295
| 120.492381
| 131.917699
| 131.403589
| 131.354176
| 130.940465
| 130.696444
| 130.29378
| 125.1901
| 133.76776
| 133.412049
| 132.777094
| 131.08447
| 131.320064
| 131.266917
| 131.288788
| 135.372091
| 0.542014
| 0.222896
| 9.285109
| 27.877414
| 20.541948
| 130.573526
| 130.848917
| 129.300102
| 128.933446
| 55.59493
| 126.504577
| 134.642475
| 97.433039
| 87.06575
| 127.678852
| -2.566961
| 2,020,105,700
| -0.049841
| 110
| 62.718747
| 131.435739
| 1.628751
| 134.69324
| 128.178237
| 2.162348
| 131.369029
| 135.693724
| 127.044334
| 135.193258
| 126.504577
| 130.848917
| 132.740176
| 132.262221
| 132.009001
| 132.993396
| 133.47135
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 0
| 0.070511
| 19,695,700
| 0
|
MSFT
| 2019-10-16T00:00:00
| 133.332062
| 133.882826
| 132.496417
| 133.692896
| 20,751,600
| 131.588625
| 131.525475
| 131.318178
| 130.586089
| 130.523441
| 128.898597
| 118.678858
| 132.262278
| 132.154299
| 131.979326
| 131.518257
| 131.381702
| 130.519043
| 129.195511
| 127.543241
| 120.620139
| 132.334135
| 131.584191
| 131.521625
| 131.052744
| 130.772081
| 130.384315
| 125.337792
| 134.206712
| 133.987133
| 133.519461
| 131.662416
| 131.51431
| 131.417452
| 131.37249
| 135.372522
| 0.629395
| 0.304196
| 9.549713
| 26.115884
| 20.111185
| 131.712993
| 130.848917
| 129.300102
| 128.933446
| 52.098358
| 126.504577
| 134.642475
| 83.897399
| 87.460132
| 82.79922
| -16.102601
| 1,999,354,100
| -0.08599
| 109
| 62.752127
| 131.525475
| 1.683174
| 134.891823
| 128.159127
| 2.182696
| 131.555984
| 135.921377
| 127.190592
| 135.193258
| 126.504577
| 130.848917
| 133.946114
| 133.249754
| 132.065929
| 135.129939
| 135.8263
| 133.142729
| 131.874182
| 130.848917
| 129.823653
| 128.363954
| 126.504577
| 135.193258
| 1
| 0.009379
| 0
| 20,751,600
|
MSFT
| 2019-10-17T00:00:00
| 132.648361
| 134.291149
| 132.012137
| 133.844841
| 21,460,600
| 131.912428
| 131.459953
| 131.400602
| 130.67837
| 130.568557
| 129.031053
| 118.867372
| 132.339495
| 132.244128
| 132.082254
| 131.620994
| 131.479137
| 130.602545
| 129.286376
| 127.644332
| 120.739823
| 132.526814
| 131.691132
| 131.623946
| 131.133617
| 130.828
| 130.458567
| 125.476792
| 134.055019
| 134.012913
| 133.906395
| 132.18286
| 131.710653
| 131.573943
| 131.465534
| 135.375745
| 0.636144
| 0.370586
| 9.508952
| 24.180081
| 20.195565
| 131.712993
| 130.848917
| 129.776433
| 128.933446
| 54.989924
| 126.504577
| 134.642475
| 75.49596
| 85.608799
| 79.838817
| -24.50404
| 1,977,893,500
| -0.099644
| 108
| 62.786281
| 131.459953
| 1.607259
| 134.674471
| 128.245435
| 2.093841
| 131.66002
| 135.847702
| 127.472338
| 134.642475
| 126.504577
| 130.573526
| 133.237102
| 132.591377
| 131.850693
| 133.977786
| 134.623511
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 1
| -0.042936
| 0
| 21,460,600
|
MSFT
| 2019-10-18T00:00:00
| 130.483337
| 132.942775
| 129.676179
| 132.714868
| 32,273,500
| 131.845012
| 131.363572
| 131.404022
| 130.659017
| 130.573701
| 129.153405
| 119.062526
| 131.968263
| 131.923984
| 131.836267
| 131.51757
| 131.402537
| 130.597871
| 129.317875
| 127.70055
| 120.836774
| 132.26698
| 131.598121
| 131.553388
| 131.125969
| 130.825758
| 130.487326
| 125.592374
| 132.887596
| 133.13643
| 133.510626
| 132.461062
| 131.831118
| 131.692122
| 131.540351
| 135.372622
| 0.461473
| 0.388763
| 9.400201
| 21.697521
| 25.464047
| 131.712993
| 130.848917
| 129.776433
| 128.933446
| 46.07185
| 126.504577
| 134.642475
| 48.891748
| 69.428369
| -23.487197
| -51.108252
| 1,945,620,000
| -0.111718
| 107
| 62.83599
| 131.363572
| 1.605024
| 134.573619
| 128.153524
| 2.226102
| 131.547955
| 136.00016
| 127.095751
| 134.642475
| 126.504577
| 130.573526
| 132.983883
| 131.676616
| 130.70487
| 133.955628
| 135.262895
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 1
| -0.08745
| 0
| 32,273,500
|
MSFT
| 2019-10-21T00:00:00
| 131.451874
| 131.518352
| 130.103456
| 131.47087
| 20,078,200
| 131.969409
| 131.32986
| 131.483788
| 130.681372
| 130.596806
| 129.277965
| 119.241255
| 131.864985
| 131.838146
| 131.77713
| 131.511598
| 131.406332
| 130.631361
| 129.374032
| 127.774834
| 120.942397
| 132.1955
| 131.606531
| 131.557069
| 131.157061
| 130.848868
| 130.53284
| 125.715651
| 131.6991
| 132.192674
| 132.885987
| 132.592801
| 131.908598
| 131.785788
| 131.608737
| 135.367427
| 0.396626
| 0.390336
| 9.299217
| 20.705891
| 24.300278
| 132.159327
| 130.848917
| 129.980003
| 128.933446
| 53.455268
| 126.504577
| 134.642475
| 60.793302
| 61.727003
| -22.130112
| -39.206698
| 1,965,698,200
| -0.076394
| 108
| 62.867321
| 131.32986
| 1.595215
| 134.52029
| 128.139429
| 2.106726
| 131.538805
| 135.752256
| 127.325353
| 134.642475
| 126.504577
| 130.573526
| 131.034097
| 129.125419
| 127.767501
| 132.392015
| 134.300693
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 0
| -0.025073
| 0
| 20,078,200
|
MSFT
| 2019-10-22T00:00:00
| 129.495682
| 132.952191
| 129.391226
| 131.964623
| 27,431,000
| 132.035878
| 131.281903
| 131.445044
| 130.700944
| 130.59509
| 129.402366
| 119.409592
| 131.391125
| 131.412243
| 131.426138
| 131.328333
| 131.259359
| 130.586824
| 129.377234
| 127.80891
| 121.027504
| 131.745731
| 131.431847
| 131.404137
| 131.110564
| 130.819891
| 130.537151
| 125.817685
| 130.370963
| 130.92756
| 131.889045
| 132.443041
| 131.888895
| 131.820005
| 131.648703
| 135.352025
| 0.185251
| 0.349319
| 8.834056
| 22.861702
| 21.621957
| 132.016851
| 130.848917
| 129.980003
| 128.933446
| 54.451239
| 126.504577
| 134.642475
| 36.755253
| 48.813434
| -45.352376
| -63.244747
| 1,938,267,200
| -0.085657
| 107
| 62.90886
| 131.281903
| 1.636782
| 134.555466
| 128.008339
| 2.124361
| 131.344221
| 135.592944
| 127.095499
| 134.642475
| 126.504577
| 130.573526
| 131.024561
| 130.530769
| 129.609665
| 131.945665
| 132.439457
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 1
| -0.071615
| 0
| 27,431,000
|
MSFT
| 2019-10-23T00:00:00
| 130.321899
| 130.521305
| 128.774061
| 129.980046
| 29,844,600
| 131.940921
| 131.181249
| 131.396426
| 130.683852
| 130.6107
| 129.571372
| 119.578587
| 131.17728
| 131.213999
| 131.256255
| 131.236839
| 131.187247
| 130.576435
| 129.402093
| 127.858672
| 121.119985
| 131.434099
| 131.340419
| 131.317742
| 131.095699
| 130.812701
| 130.55536
| 125.926265
| 129.647164
| 130.060758
| 131.009898
| 132.182456
| 131.813039
| 131.817412
| 131.668701
| 135.329174
| 0.083441
| 0.296143
| 8.328506
| 21.603512
| 22.375948
| 131.708268
| 130.848917
| 129.980003
| 128.933446
| 52.58613
| 128.774061
| 134.642475
| 26.375751
| 41.308102
| -83.503203
| -73.624249
| 1,968,111,800
| -0.065638
| 108
| 62.954555
| 131.181249
| 1.6305
| 134.442248
| 127.92025
| 2.009732
| 131.246857
| 135.266321
| 127.227394
| 134.642475
| 126.504577
| 130.573526
| 130.613033
| 128.273875
| 127.052068
| 131.83484
| 134.173998
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 0
| -0.01105
| 29,844,600
| 0
|
MSFT
| 2019-10-24T00:00:00
| 132.885788
| 133.341588
| 131.679803
| 132.36351
| 37,029,300
| 132.020689
| 131.200241
| 131.353506
| 130.797044
| 130.642954
| 129.734595
| 119.7535
| 131.518981
| 131.517961
| 131.506952
| 131.386743
| 131.317904
| 130.666998
| 129.49377
| 127.958219
| 121.237058
| 131.605893
| 131.502756
| 131.432308
| 131.18205
| 130.872572
| 130.620992
| 126.058675
| 130.226879
| 130.233898
| 130.754562
| 132.062495
| 131.767679
| 131.829823
| 131.698256
| 135.308484
| 0.207251
| 0.278365
| 8.906733
| 28.274057
| 20.296917
| 131.708268
| 130.848917
| 129.932523
| 128.933446
| 54.685983
| 128.774061
| 134.642475
| 70.065384
| 44.398796
| 81.501197
| -29.934616
| 2,005,141,100
| -0.03681
| 109
| 63.013319
| 131.200241
| 1.648851
| 134.497944
| 127.902539
| 2.091807
| 131.402946
| 135.586561
| 127.219331
| 134.642475
| 126.504577
| 130.573526
| 129.872422
| 129.223539
| 128.125178
| 130.970783
| 131.619666
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 0
| 0.040788
| 37,029,300
| 0
|
MSFT
| 2019-10-25T00:00:00
| 133.635941
| 134.025276
| 132.183067
| 132.31601
| 25,959,700
| 132.120396
| 131.342682
| 131.402505
| 130.930937
| 130.678271
| 129.88005
| 119.93531
| 131.942373
| 131.903048
| 131.834489
| 131.591216
| 131.496214
| 130.783427
| 129.602774
| 128.070649
| 121.36043
| 131.899575
| 131.734727
| 131.60788
| 131.293379
| 130.951335
| 130.698246
| 126.196809
| 131.652855
| 131.301223
| 131.159251
| 132.110626
| 131.785319
| 131.868545
| 131.743807
| 135.292215
| 0.361733
| 0.295038
| 9.709693
| 28.782545
| 19.1292
| 131.708268
| 130.573526
| 130.924847
| 129.484309
| 59.396226
| 128.774061
| 134.642475
| 82.848269
| 59.763135
| 106.144759
| -17.151731
| 2,031,100,800
| 0.015572
| 110
| 63.054899
| 131.342682
| 1.732228
| 134.807138
| 127.878226
| 2.144714
| 131.615612
| 135.90504
| 127.326184
| 134.642475
| 126.504577
| 130.573526
| 132.635726
| 131.929865
| 130.973942
| 133.591649
| 134.297511
| 132.721931
| 131.533798
| 130.573526
| 129.613254
| 128.246087
| 126.504577
| 134.642475
| 0
| 0.084906
| 25,959,700
| 0
|
MSFT
| 2019-10-28T00:00:00
| 136.921524
| 138.326915
| 136.275795
| 137.12093
| 35,280,100
| 132.561005
| 131.587677
| 131.594321
| 131.084011
| 130.751086
| 130.039526
| 120.137303
| 132.938203
| 132.815498
| 132.61711
| 132.075789
| 131.913546
| 131.024137
| 129.795373
| 128.245914
| 121.515267
| 132.772507
| 132.266045
| 132.03242
| 131.528304
| 131.115631
| 130.837681
| 126.365826
| 134.177642
| 133.35066
| 132.490034
| 132.524631
| 131.958932
| 131.992688
| 131.838313
| 135.292286
| 0.740742
| 0.384179
| 11.778134
| 37.356251
| 16.522494
| 133.550488
| 132.415746
| 130.924847
| 129.484309
| 70.075505
| 128.774061
| 138.326915
| 85.288264
| 79.400639
| 255.101088
| -14.711736
| 2,066,380,900
| -0.038083
| 111
| 63.113956
| 131.587677
| 2.133366
| 135.854408
| 127.320946
| 2.334632
| 132.120937
| 136.790201
| 127.451673
| 138.326915
| 126.504577
| 132.415746
| 133.281428
| 132.53758
| 131.439219
| 134.379789
| 135.123637
| 135.536843
| 133.810781
| 132.415746
| 131.02071
| 129.034557
| 126.504577
| 138.326915
| 0
| 0.122202
| 0
| 35,280,100
|
MSFT
| 2019-10-29T00:00:00
| 135.630112
| 137.215927
| 135.459178
| 136.817101
| 20,589,500
| 132.680658
| 131.86116
| 131.801333
| 131.167955
| 130.806682
| 130.152206
| 120.33636
| 133.476585
| 133.327246
| 133.080648
| 132.398909
| 132.199436
| 131.204763
| 129.948918
| 128.392136
| 121.655713
| 133.330527
| 132.651039
| 132.342865
| 131.706582
| 131.244027
| 130.948386
| 126.519983
| 136.115724
| 135.217129
| 133.942202
| 133.096452
| 132.228117
| 132.171037
| 131.96221
| 135.301167
| 0.926225
| 0.492588
| 13.250448
| 35.410196
| 18.083351
| 133.550488
| 132.415746
| 131.193115
| 129.484309
| 61.469394
| 128.774061
| 138.326915
| 71.769661
| 79.968731
| 169.669075
| -28.230339
| 2,045,791,400
| -0.029988
| 110
| 63.147775
| 131.86116
| 2.285908
| 136.432976
| 127.289343
| 2.254594
| 132.455144
| 136.964333
| 127.945956
| 138.326915
| 126.504577
| 132.415746
| 137.174744
| 136.022574
| 135.123624
| 138.073694
| 139.225864
| 135.536843
| 133.810781
| 132.415746
| 131.02071
| 129.034557
| 126.504577
| 138.326915
| 1
| 0.053479
| 0
| 20,589,500
|
MSFT
| 2019-10-30T00:00:00
| 137.320297
| 137.690637
| 135.592035
| 136.285247
| 18,496,600
| 133.079482
| 132.334053
| 132.000746
| 131.307544
| 130.907781
| 130.27043
| 120.529971
| 134.245327
| 134.053255
| 133.732902
| 132.846308
| 132.593348
| 131.444588
| 130.142902
| 128.568931
| 121.81158
| 134.174098
| 133.170957
| 132.767401
| 131.947851
| 131.415437
| 131.090328
| 126.688978
| 137.580572
| 136.868617
| 135.509893
| 133.857494
| 132.613597
| 132.425941
| 132.132077
| 135.324444
| 1.195822
| 0.633235
| 14.750684
| 34.60687
| 16.947547
| 133.550488
| 132.415746
| 131.328425
| 129.484309
| 63.162921
| 128.774061
| 138.326915
| 89.462652
| 82.173526
| 174.780638
| -10.537348
| 2,064,288,000
| 0.009592
| 111
| 63.178838
| 132.334053
| 2.391014
| 137.11608
| 127.552026
| 2.307502
| 132.918492
| 137.533496
| 128.303489
| 138.326915
| 126.504577
| 132.415746
| 136.101739
| 134.987551
| 134.344989
| 136.7443
| 137.858488
| 135.536843
| 133.810781
| 132.415746
| 131.02071
| 129.034557
| 126.504577
| 138.326915
| 0
| 0.094453
| 18,496,600
| 0
|
MSFT
| 2019-10-31T00:00:00
| 136.142883
| 137.624243
| 135.782049
| 137.595757
| 24,605,100
| 133.428934
| 132.670681
| 132.146223
| 131.394527
| 131.003402
| 130.381612
| 120.715959
| 134.624839
| 134.433188
| 134.103668
| 133.145997
| 132.866389
| 131.628835
| 130.300796
| 128.71891
| 121.95418
| 134.73108
| 133.533703
| 133.086027
| 132.137472
| 131.553203
| 131.206614
| 126.84433
| 137.934379
| 137.599586
| 136.657977
| 134.59628
| 133.052776
| 132.719191
| 132.330041
| 135.356087
| 1.299491
| 0.766486
| 16.14376
| 32.667205
| 15.997662
| 133.550488
| 132.415746
| 131.328425
| 129.484309
| 58.545794
| 128.774061
| 138.326915
| 77.137393
| 79.456569
| 139.85767
| -22.862607
| 2,039,682,900
| -0.059435
| 110
| 63.219464
| 132.670681
| 2.431315
| 137.533312
| 127.80805
| 2.308179
| 133.225577
| 137.841934
| 128.60922
| 138.326915
| 128.774061
| 133.550488
| 136.867657
| 136.044676
| 134.769055
| 138.143278
| 138.966258
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 1
| 0.029014
| 0
| 24,605,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.