Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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