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
| 2019-11-01T00:00:00
| 136.475189
| 137.1399
| 135.762996
| 136.987962
| 33,128,400
| 134.028119
| 132.936565
| 132.373746
| 131.507337
| 131.10156
| 130.501891
| 120.900134
| 134.994909
| 134.804461
| 134.468518
| 133.448651
| 133.143989
| 131.818888
| 130.46328
| 128.8725
| 122.098667
| 135.284944
| 133.896037
| 133.419024
| 132.336713
| 131.697198
| 131.327279
| 127.001138
| 137.704148
| 137.752471
| 137.428185
| 135.306847
| 133.525183
| 133.043952
| 132.555614
| 135.396549
| 1.392414
| 0.891672
| 17.425046
| 31.257055
| 15.366819
| 133.550488
| 132.415746
| 131.328425
| 129.484309
| 59.559866
| 128.774061
| 138.326915
| 80.615997
| 82.405347
| 116.37912
| -19.384003
| 2,072,811,300
| -0.096433
| 111
| 63.27434
| 132.936565
| 2.545225
| 138.027016
| 127.846114
| 2.354302
| 133.535064
| 138.243668
| 128.82646
| 138.326915
| 128.774061
| 133.550488
| 136.516392
| 135.40854
| 134.674197
| 137.250735
| 138.358586
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 0
| 0.072919
| 0
| 33,128,400
|
MSFT
| 2019-11-04T00:00:00
| 137.263351
| 137.690664
| 136.893012
| 137.529236
| 16,912,000
| 134.609267
| 133.289338
| 132.583415
| 131.719285
| 131.207704
| 130.622196
| 121.080785
| 135.448597
| 135.251532
| 134.898492
| 133.795442
| 133.460863
| 132.032397
| 130.64223
| 129.038655
| 122.24956
| 135.873168
| 134.308112
| 133.795148
| 132.56244
| 131.85935
| 131.46117
| 127.163956
| 137.503812
| 137.653161
| 137.901948
| 136.009599
| 134.02345
| 133.396479
| 132.810171
| 135.447902
| 1.512222
| 1.015782
| 18.795397
| 31.811125
| 14.761063
| 133.550488
| 132.415746
| 131.416261
| 129.484309
| 57.226075
| 128.774061
| 138.326915
| 88.866539
| 82.206643
| 121.507332
| -11.133461
| 2,089,723,300
| -0.072502
| 112
| 63.302623
| 133.289338
| 2.634506
| 138.558349
| 128.020327
| 2.289191
| 133.890139
| 138.468521
| 129.311757
| 138.326915
| 128.774061
| 133.550488
| 136.459362
| 135.778824
| 135.082458
| 137.155727
| 137.836265
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 0
| 0.110093
| 0
| 16,912,000
|
MSFT
| 2019-11-05T00:00:00
| 137.177902
| 137.709671
| 136.655624
| 137.662188
| 18,250,200
| 135.377489
| 133.706683
| 132.864113
| 131.890401
| 131.289868
| 130.740416
| 121.270539
| 135.794458
| 135.601781
| 135.249171
| 134.102938
| 133.746789
| 132.234181
| 130.814221
| 129.199828
| 122.3981
| 136.340193
| 134.678451
| 134.14857
| 132.776503
| 132.016461
| 131.590986
| 127.324127
| 137.39605
| 137.565746
| 138.12631
| 136.683539
| 134.525439
| 133.758797
| 133.08474
| 135.509078
| 1.582039
| 1.129033
| 19.89719
| 30.681614
| 15.036612
| 135.003359
| 132.415746
| 131.416261
| 129.484309
| 60.358204
| 128.774061
| 138.326915
| 87.97205
| 85.818196
| 101.447425
| -12.02795
| 2,071,473,100
| -0.022992
| 111
| 63.333085
| 133.706683
| 2.550875
| 138.808434
| 128.604933
| 2.226111
| 134.203259
| 138.655482
| 129.751037
| 138.326915
| 128.774061
| 133.550488
| 137.282342
| 136.874021
| 136.48469
| 137.671673
| 138.079995
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 1
| 0.041326
| 0
| 18,250,200
|
MSFT
| 2019-11-06T00:00:00
| 136.79805
| 137.234868
| 135.981401
| 137.092421
| 16,575,800
| 136.025104
| 133.983012
| 133.221537
| 132.048412
| 131.356115
| 130.851052
| 121.453558
| 135.995177
| 135.819284
| 135.48746
| 134.347948
| 133.981502
| 132.413156
| 130.97169
| 129.350288
| 122.541383
| 136.598477
| 134.972867
| 134.45118
| 132.96896
| 132.161413
| 131.710939
| 127.478629
| 137.308614
| 137.377869
| 138.048356
| 137.250052
| 135.002109
| 134.113882
| 133.366065
| 135.577576
| 1.588408
| 1.220908
| 20.433419
| 29.347125
| 16.722122
| 135.254991
| 132.415746
| 131.594314
| 129.484309
| 61.36255
| 128.774061
| 138.326915
| 83.995728
| 86.944772
| 73.887116
| -16.004272
| 2,054,897,300
| -0.032044
| 110
| 63.360589
| 133.983012
| 2.57244
| 139.127891
| 128.838133
| 2.152858
| 134.450382
| 138.756098
| 130.144666
| 138.326915
| 128.774061
| 133.550488
| 137.181066
| 136.652461
| 136.127019
| 137.706507
| 138.235112
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 1
| -0.017677
| 0
| 16,575,800
|
MSFT
| 2019-11-07T00:00:00
| 136.988007
| 137.576763
| 136.522716
| 136.58918
| 17,786,700
| 136.435326
| 134.228008
| 133.524645
| 132.213641
| 131.406849
| 130.941725
| 121.639922
| 136.193743
| 136.031779
| 135.718313
| 134.587954
| 134.212771
| 132.592562
| 131.130014
| 129.50153
| 122.685131
| 136.77355
| 135.259057
| 134.740909
| 133.162669
| 132.30962
| 131.832463
| 127.633201
| 137.206209
| 137.24922
| 137.858004
| 137.725647
| 135.453899
| 134.456941
| 133.648626
| 135.65308
| 1.59045
| 1.294816
| 21.071271
| 29.464196
| 16.088425
| 136.893046
| 132.415746
| 130.841774
| 129.484309
| 69.970973
| 128.774061
| 138.326915
| 85.984208
| 85.983995
| 74.18973
| -14.015792
| 2,072,684,000
| -0.043753
| 111
| 63.390155
| 134.228008
| 2.615443
| 139.458894
| 128.997121
| 1.994819
| 134.692061
| 138.681698
| 130.702423
| 138.326915
| 128.774061
| 133.550488
| 136.67144
| 136.108011
| 135.417973
| 137.361478
| 137.924907
| 136.072441
| 134.677725
| 133.550488
| 132.423251
| 130.818372
| 128.774061
| 138.326915
| 0
| 0.031965
| 17,786,700
| 0
|
MSFT
| 2019-11-08T00:00:00
| 138.602295
| 138.630781
| 136.513183
| 136.722094
| 16,732,700
| 136.931961
| 134.526179
| 133.822437
| 132.362537
| 131.485796
| 131.043524
| 121.829803
| 136.675453
| 136.499146
| 136.162003
| 134.952894
| 134.550427
| 132.828238
| 131.326653
| 129.681743
| 122.843511
| 137.167545
| 135.675656
| 135.131497
| 133.413205
| 132.498974
| 131.984157
| 127.801981
| 137.589501
| 137.544215
| 137.926138
| 138.195737
| 135.919064
| 134.815709
| 133.944715
| 135.740347
| 1.7027
| 1.376393
| 22.07841
| 31.003225
| 14.869297
| 137.04498
| 133.702421
| 130.450093
| 129.484309
| 71.116282
| 128.774061
| 138.630781
| 99.710993
| 89.896976
| 88.847124
| -0.289007
| 2,089,416,700
| 0.032098
| 112
| 63.418557
| 134.526179
| 2.760637
| 140.047453
| 129.004904
| 2.045012
| 135.064464
| 139.154487
| 130.974441
| 138.630781
| 128.774061
| 133.702421
| 137.029162
| 136.481561
| 135.975115
| 137.535608
| 138.083209
| 136.304595
| 134.865514
| 133.702421
| 132.539328
| 130.883399
| 128.774061
| 138.630781
| 0
| 0.074248
| 16,732,700
| 0
|
MSFT
| 2019-11-11T00:00:00
| 138.744736
| 139.039107
| 137.434296
| 138.013547
| 14,362,600
| 137.114282
| 134.837643
| 134.16391
| 132.519219
| 131.552129
| 131.134822
| 122.030208
| 137.08931
| 136.907435
| 136.559346
| 135.297607
| 134.873066
| 133.060258
| 131.521866
| 129.861209
| 123.001732
| 137.49714
| 136.077423
| 135.510136
| 133.663487
| 132.689999
| 132.136656
| 127.970289
| 138.225453
| 138.071859
| 138.213937
| 138.615002
| 136.394448
| 135.185772
| 134.250384
| 135.838066
| 1.782604
| 1.457635
| 23.167187
| 30.679431
| 14.003272
| 137.315571
| 133.906584
| 130.450093
| 129.484309
| 80.590939
| 128.774061
| 139.039107
| 97.132298
| 94.275833
| 90.50705
| -2.867702
| 2,103,779,300
| 0.077742
| 113
| 63.442965
| 134.837643
| 2.871037
| 140.579717
| 129.09557
| 1.905286
| 135.414966
| 139.225539
| 131.604393
| 139.039107
| 128.774061
| 133.906584
| 137.91542
| 137.200058
| 135.797822
| 139.317656
| 140.033018
| 136.616556
| 135.117859
| 133.906584
| 132.695309
| 130.970781
| 128.774061
| 139.039107
| 0
| 0.11003
| 14,362,600
| 0
|
MSFT
| 2019-11-12T00:00:00
| 139.656342
| 140.131137
| 138.697245
| 138.906157
| 18,641,600
| 137.516905
| 135.098782
| 134.596924
| 132.728699
| 131.634529
| 131.235048
| 122.245218
| 137.602716
| 137.407236
| 137.035807
| 135.693855
| 135.24101
| 133.318928
| 131.735931
| 130.055172
| 123.167449
| 137.959333
| 136.536347
| 135.93263
| 133.943374
| 132.903268
| 132.305399
| 128.145673
| 139.121236
| 138.820993
| 138.722379
| 139.037457
| 136.892457
| 135.581231
| 134.573124
| 135.947432
| 1.897613
| 1.545631
| 24.568556
| 33.092931
| 13.260141
| 137.947067
| 134.452599
| 130.371741
| 129.484309
| 80.699953
| 131.679803
| 140.131137
| 94.382006
| 97.075099
| 107.067067
| -5.617994
| 2,122,420,900
| 0.058563
| 114
| 63.475004
| 135.098782
| 3.063425
| 141.225632
| 128.971931
| 1.882904
| 135.818907
| 139.584715
| 132.053098
| 140.131137
| 128.774061
| 134.452599
| 138.406046
| 137.772985
| 136.801235
| 139.377796
| 140.010857
| 137.450867
| 135.792734
| 134.452599
| 133.112464
| 131.204475
| 128.774061
| 140.131137
| 0
| 0.140072
| 18,641,600
| 0
|
MSFT
| 2019-11-13T00:00:00
| 139.884247
| 140.026694
| 138.906169
| 139.342987
| 16,919,200
| 137.7733
| 135.426391
| 134.941435
| 132.91254
| 131.728548
| 131.329887
| 122.445217
| 138.059022
| 137.857602
| 137.474029
| 136.0748
| 135.598182
| 133.576391
| 131.95036
| 130.249807
| 123.333786
| 138.389758
| 136.992105
| 136.339348
| 134.223984
| 133.120366
| 132.47667
| 128.321186
| 139.902291
| 139.568582
| 139.287065
| 139.451606
| 137.401509
| 135.998022
| 134.910099
| 136.066871
| 1.984275
| 1.63336
| 25.869828
| 31.678162
| 12.693252
| 137.947067
| 134.452599
| 130.371741
| 129.484309
| 77.195983
| 132.183067
| 140.131137
| 96.893709
| 96.136004
| 97.523581
| -3.106291
| 2,139,340,100
| 0.077116
| 115
| 63.504147
| 135.426391
| 3.211326
| 141.849044
| 129.003738
| 1.74725
| 136.206082
| 139.700581
| 132.711583
| 140.131137
| 128.774061
| 134.452599
| 139.494908
| 138.858679
| 138.061016
| 140.292571
| 140.9288
| 137.450867
| 135.792734
| 134.452599
| 133.112464
| 131.204475
| 128.774061
| 140.131137
| 0
| 0.165059
| 16,919,200
| 0
|
MSFT
| 2019-11-14T00:00:00
| 140.596451
| 140.928813
| 139.589887
| 139.608882
| 19,729,800
| 138.218657
| 135.823795
| 135.281769
| 133.064665
| 131.883551
| 131.473017
| 122.657932
| 138.566508
| 138.355574
| 137.954401
| 136.485859
| 135.982665
| 133.851687
| 132.177889
| 130.454691
| 123.505553
| 138.903058
| 137.484492
| 136.774349
| 134.525314
| 133.353731
| 132.660167
| 128.501795
| 140.571755
| 140.30374
| 139.943207
| 139.895784
| 137.930343
| 136.440588
| 135.265723
| 136.197364
| 2.086374
| 1.723963
| 27.393218
| 33.539639
| 12.031363
| 138.455107
| 134.851437
| 130.371741
| 129.484309
| 77.128526
| 135.459178
| 140.928813
| 93.923495
| 95.066403
| 101.223003
| -6.076505
| 2,159,069,900
| 0.119551
| 116
| 63.538419
| 135.823795
| 3.338714
| 142.501223
| 129.146368
| 1.711301
| 136.624212
| 140.046814
| 133.201611
| 140.928813
| 128.774061
| 134.851437
| 139.605703
| 139.184713
| 138.485179
| 140.305238
| 140.726228
| 138.060292
| 136.285698
| 134.851437
| 133.417177
| 131.375178
| 128.774061
| 140.928813
| 0
| 0.185597
| 19,729,800
| 0
|
MSFT
| 2019-11-15T00:00:00
| 142.410156
| 142.429152
| 140.795855
| 141.422574
| 23,485,700
| 138.812154
| 136.420136
| 135.67262
| 133.271106
| 132.040147
| 131.629553
| 122.887463
| 139.335238
| 139.092771
| 138.639902
| 137.024432
| 136.477087
| 134.187314
| 132.447159
| 130.691433
| 123.693659
| 139.665149
| 138.111764
| 137.322686
| 134.891804
| 133.630747
| 132.876744
| 128.698335
| 141.544945
| 141.247528
| 140.880652
| 140.463786
| 138.516624
| 136.931755
| 135.654836
| 136.343987
| 2.287273
| 1.836625
| 29.265404
| 36.989045
| 11.172576
| 139.205277
| 135.601607
| 130.345637
| 129.484309
| 74.164332
| 135.459178
| 142.429152
| 99.727461
| 96.848222
| 112.844665
| -0.272539
| 2,182,555,600
| 0.208773
| 117
| 63.580135
| 136.420136
| 3.399229
| 143.218594
| 129.621678
| 1.507138
| 137.175254
| 140.189531
| 134.160978
| 142.429152
| 128.774061
| 135.601607
| 140.371717
| 139.81462
| 139.03279
| 141.153547
| 141.710644
| 139.206551
| 137.212907
| 135.601607
| 133.990306
| 131.696251
| 128.774061
| 142.429152
| 0
| 0.202228
| 23,485,700
| 0
|
MSFT
| 2019-11-18T00:00:00
| 142.76149
| 142.96091
| 141.470046
| 142.505111
| 21,534,000
| 139.361967
| 136.985617
| 136.082462
| 133.514581
| 132.216067
| 131.787519
| 123.104853
| 140.020488
| 139.759811
| 139.273992
| 137.545982
| 136.960503
| 134.523556
| 132.718589
| 130.930444
| 123.883389
| 140.38321
| 138.715703
| 137.867984
| 135.263976
| 133.912888
| 133.097178
| 128.896086
| 142.563041
| 142.233064
| 141.89402
| 141.129578
| 139.146077
| 137.46482
| 136.074465
| 136.506401
| 2.446633
| 1.958626
| 31.150542
| 36.911286
| 10.51505
| 139.471156
| 135.867486
| 130.530809
| 129.484309
| 84.230147
| 135.592035
| 142.96091
| 97.293746
| 96.981568
| 103.700237
| -2.706254
| 2,204,089,600
| 0.202768
| 118
| 63.618517
| 136.985617
| 3.469219
| 143.924056
| 130.047179
| 1.488147
| 137.707277
| 140.68357
| 134.730984
| 142.96091
| 128.774061
| 135.867486
| 141.878388
| 141.327623
| 140.24509
| 142.960921
| 143.511685
| 139.612814
| 137.541534
| 135.867486
| 134.193438
| 131.810047
| 128.774061
| 142.96091
| 0
| 0.215438
| 21,534,000
| 0
|
MSFT
| 2019-11-19T00:00:00
| 142.80899
| 143.701608
| 142.628566
| 143.274295
| 23,935,700
| 139.925076
| 137.651283
| 136.417479
| 133.786354
| 132.451803
| 131.947759
| 123.315533
| 140.578189
| 140.314207
| 139.817838
| 138.024438
| 137.410386
| 134.848475
| 132.984126
| 131.165663
| 124.071703
| 141.009942
| 139.27031
| 138.385409
| 135.628462
| 134.191649
| 133.315425
| 129.092147
| 143.341105
| 143.015698
| 142.751793
| 141.822029
| 139.794804
| 138.026351
| 136.518461
| 136.682573
| 2.547395
| 2.07638
| 33.098225
| 38.312419
| 10.056315
| 140.107396
| 136.237835
| 130.530809
| 129.484309
| 81.277727
| 135.762996
| 143.701608
| 88.755996
| 95.259068
| 97.59022
| -11.244004
| 2,228,025,300
| 0.226432
| 119
| 63.66116
| 137.651283
| 3.225103
| 144.101489
| 131.201076
| 1.414892
| 138.193154
| 141.022939
| 135.363369
| 143.701608
| 128.774061
| 136.237835
| 142.397482
| 141.834054
| 140.906617
| 143.324918
| 143.888347
| 140.178707
| 137.999285
| 136.237835
| 134.476384
| 131.968556
| 128.774061
| 143.701608
| 0
| 0.225654
| 0
| 23,935,700
|
MSFT
| 2019-11-20T00:00:00
| 142.561264
| 143.723708
| 141.456001
| 143.218714
| 25,696,800
| 140.501398
| 138.263251
| 136.786647
| 134.052412
| 132.652941
| 132.089243
| 123.530561
| 140.974804
| 140.722763
| 140.239904
| 138.436876
| 137.806608
| 135.150937
| 133.236156
| 131.391318
| 124.255679
| 141.489249
| 139.737927
| 138.858008
| 135.972576
| 134.457687
| 133.525594
| 129.283647
| 143.59503
| 143.403524
| 143.294399
| 142.462059
| 140.440497
| 138.597431
| 136.977024
| 136.869761
| 2.577548
| 2.176613
| 33.820974
| 34.851969
| 13.818288
| 140.118446
| 136.248885
| 130.711222
| 129.484309
| 90.910399
| 135.762996
| 143.723708
| 85.397735
| 90.482492
| 75.151314
| -14.602265
| 2,202,328,500
| 0.175403
| 118
| 63.706748
| 138.263251
| 2.906639
| 144.076529
| 132.449973
| 1.445286
| 138.609165
| 141.499737
| 135.718592
| 143.723708
| 131.679803
| 137.701756
| 143.046388
| 142.391168
| 141.973346
| 143.464211
| 144.119431
| 140.881347
| 139.122937
| 137.701756
| 136.280575
| 134.257199
| 131.679803
| 143.723708
| 1
| 0.133261
| 0
| 25,696,800
|
MSFT
| 2019-11-21T00:00:00
| 142.427856
| 142.732767
| 141.494095
| 142.351629
| 18,576,100
| 141.045383
| 138.740354
| 137.177827
| 134.289214
| 132.844855
| 132.220874
| 123.748489
| 141.265414
| 141.03278
| 140.576512
| 138.799693
| 138.162088
| 135.436307
| 133.478043
| 131.609863
| 124.436496
| 141.839514
| 140.134556
| 139.291947
| 136.301025
| 134.714922
| 133.730319
| 129.47168
| 143.396298
| 143.418145
| 143.539284
| 142.997463
| 141.064381
| 139.166269
| 137.44157
| 137.065532
| 2.561156
| 2.253522
| 34.492097
| 33.093674
| 13.12115
| 140.579002
| 136.248885
| 131.280955
| 129.484309
| 88.929026
| 135.981401
| 143.723708
| 83.262716
| 85.805482
| 59.216667
| -16.737284
| 2,183,752,400
| 0.165925
| 117
| 63.739614
| 138.740354
| 2.756779
| 144.253911
| 133.226797
| 1.435412
| 138.97285
| 141.843675
| 136.102025
| 143.723708
| 132.183067
| 137.953388
| 142.580325
| 141.436941
| 140.312617
| 143.704648
| 144.848032
| 141.000117
| 139.315184
| 137.953388
| 136.591592
| 134.652765
| 132.183067
| 143.723708
| 1
| 0.053599
| 18,576,100
| 0
|
MSFT
| 2019-11-22T00:00:00
| 142.532669
| 143.209179
| 141.799006
| 142.990034
| 15,901,800
| 141.43842
| 139.185191
| 137.6598
| 134.531911
| 132.992611
| 132.345225
| 123.965064
| 141.518865
| 141.305487
| 140.877459
| 139.139054
| 138.498287
| 135.714595
| 133.716322
| 131.826156
| 124.616558
| 142.10993
| 140.495729
| 139.703858
| 136.624298
| 134.969865
| 133.934513
| 129.658587
| 143.05336
| 143.206912
| 143.589443
| 143.412212
| 141.657653
| 139.724894
| 137.906929
| 137.26859
| 2.527487
| 2.308315
| 35.290745
| 33.133885
| 12.356835
| 141.210477
| 136.248885
| 131.280955
| 129.981181
| 87.842393
| 135.981401
| 143.723708
| 84.616481
| 84.425644
| 55.43463
| -15.383519
| 2,199,654,200
| 0.135543
| 118
| 63.767764
| 139.185191
| 2.603295
| 144.391781
| 133.9786
| 1.449319
| 139.31188
| 142.210519
| 136.413241
| 143.723708
| 135.459178
| 139.591443
| 142.218239
| 141.703712
| 140.979567
| 142.942384
| 143.456911
| 141.773279
| 140.566658
| 139.591443
| 138.616228
| 137.227787
| 135.459178
| 143.723708
| 0
| 0.08522
| 0
| 15,901,800
|
MSFT
| 2019-11-25T00:00:00
| 144.095291
| 144.20964
| 142.847096
| 142.923324
| 22,420,900
| 141.973476
| 139.543879
| 138.165536
| 134.824662
| 133.176093
| 132.488988
| 124.191424
| 142.03415
| 141.812724
| 141.37251
| 139.589621
| 138.928826
| 136.04325
| 133.989453
| 132.06911
| 124.810376
| 142.592997
| 140.963358
| 140.198896
| 136.999332
| 135.26204
| 134.167187
| 129.858888
| 143.234105
| 143.317765
| 143.778907
| 143.827116
| 142.250088
| 140.291404
| 138.385053
| 137.483636
| 2.596959
| 2.366044
| 36.378158
| 34.975275
| 11.49901
| 141.557904
| 136.49185
| 131.280955
| 129.981181
| 90.982892
| 135.981401
| 144.20964
| 98.610291
| 88.829829
| 70.654826
| -1.389709
| 2,222,075,100
| 0.218325
| 119
| 63.808208
| 139.543879
| 2.764222
| 145.072323
| 134.015435
| 1.493814
| 139.767443
| 142.755071
| 136.779815
| 144.20964
| 135.459178
| 139.834409
| 142.513618
| 141.818057
| 141.103445
| 143.22823
| 143.923791
| 142.144531
| 140.866963
| 139.834409
| 138.801854
| 137.331777
| 135.459178
| 144.20964
| 0
| 0.111829
| 22,420,900
| 0
|
MSFT
| 2019-11-26T00:00:00
| 144.857529
| 145.229129
| 144.181033
| 144.21914
| 24,620,100
| 142.493594
| 140.00525
| 138.78001
| 135.112527
| 133.393966
| 132.64132
| 124.413896
| 142.598826
| 142.366325
| 141.908667
| 140.068522
| 139.38488
| 136.388908
| 134.275455
| 132.322346
| 125.00985
| 143.11737
| 141.469419
| 140.713665
| 137.392778
| 135.569447
| 134.412109
| 130.064521
| 143.944112
| 143.828302
| 144.143614
| 144.272294
| 142.845293
| 140.867665
| 138.877333
| 137.711646
| 2.682599
| 2.429355
| 37.702781
| 37.618728
| 10.945728
| 142.409508
| 137.001595
| 131.504122
| 130.388321
| 95.679608
| 136.513183
| 145.229129
| 95.73655
| 92.987774
| 79.903095
| -4.26345
| 2,246,695,200
| 0.274323
| 120
| 63.852992
| 140.00525
| 2.845473
| 145.696195
| 134.314305
| 1.485269
| 140.252213
| 143.222751
| 137.281675
| 145.229129
| 135.592035
| 140.410582
| 143.717342
| 143.225045
| 142.354799
| 144.587588
| 145.079886
| 142.954775
| 141.547759
| 140.410582
| 139.273405
| 137.654373
| 135.592035
| 145.229129
| 0
| 0.134021
| 24,620,100
| 0
|
MSFT
| 2019-11-27T00:00:00
| 145.133896
| 145.305397
| 144.371635
| 145.143419
| 15,184,400
| 143.018559
| 140.39593
| 139.37249
| 135.384458
| 133.580065
| 132.801148
| 124.638125
| 143.10584
| 142.86952
| 142.404856
| 140.52901
| 139.827112
| 136.731849
| 134.561204
| 132.57604
| 125.21009
| 143.597425
| 141.957862
| 141.202425
| 137.785773
| 135.878392
| 134.659486
| 130.27069
| 144.840154
| 144.548349
| 144.614105
| 144.739908
| 143.433738
| 141.448216
| 139.380413
| 137.951311
| 2.741171
| 2.491718
| 38.955733
| 36.413398
| 10.497754
| 143.050626
| 137.039729
| 131.432884
| 130.388321
| 95.721517
| 136.513183
| 145.305397
| 98.049399
| 97.465413
| 76.136474
| -1.950601
| 2,261,879,600
| 0.270735
| 121
| 63.880683
| 140.39593
| 2.99015
| 146.37623
| 134.415629
| 1.476677
| 140.717135
| 143.67049
| 137.763781
| 145.305397
| 135.762996
| 140.534197
| 144.755897
| 144.282665
| 143.707801
| 145.330761
| 145.803992
| 143.05339
| 141.6602
| 140.534197
| 139.408193
| 137.80507
| 135.762996
| 145.305397
| 0
| 0.152325
| 0
| 15,184,400
|
MSFT
| 2019-11-29T00:00:00
| 144.23822
| 145.114815
| 144.142932
| 144.924253
| 11,977,300
| 143.382736
| 140.800697
| 139.826588
| 135.590047
| 133.806892
| 132.938863
| 124.857453
| 143.332316
| 143.118374
| 142.686912
| 140.866211
| 140.166428
| 137.026216
| 134.815862
| 132.806974
| 125.399424
| 143.819182
| 142.323794
| 141.576712
| 138.132979
| 136.15887
| 134.885963
| 130.465716
| 145.236123
| 144.960788
| 144.891452
| 145.120624
| 143.974415
| 142.009682
| 139.87874
| 138.196637
| 2.684373
| 2.530249
| 39.869752
| 34.78627
| 11.059939
| 143.380699
| 138.4926
| 131.278593
| 130.388321
| 84.409271
| 137.434296
| 145.305397
| 86.441838
| 93.409262
| 62.483378
| -13.558162
| 2,249,902,300
| 0.293052
| 120
| 63.902271
| 140.800697
| 2.931472
| 146.663641
| 134.937752
| 1.396203
| 141.052477
| 143.844884
| 138.26007
| 145.305397
| 135.762996
| 140.534197
| 144.936976
| 144.568555
| 144.003214
| 145.502317
| 145.870738
| 143.05339
| 141.6602
| 140.534197
| 139.408193
| 137.80507
| 135.762996
| 145.305397
| 1
| 0.067214
| 0
| 11,977,300
|
MSFT
| 2019-12-02T00:00:00
| 142.494568
| 144.667001
| 141.322601
| 144.647941
| 27,418,400
| 143.391177
| 141.101665
| 140.180933
| 135.791719
| 134.014269
| 133.053937
| 125.061866
| 143.164766
| 143.004955
| 142.657321
| 141.014244
| 140.345515
| 137.240661
| 135.017933
| 132.998808
| 125.569525
| 143.657697
| 142.485115
| 141.781941
| 138.403745
| 136.387493
| 135.075185
| 130.641209
| 144.602339
| 144.628231
| 144.685373
| 145.264226
| 144.411511
| 142.516836
| 140.350405
| 138.439119
| 2.470187
| 2.518236
| 38.225207
| 29.926056
| 21.296964
| 143.313999
| 138.744232
| 131.278593
| 130.388321
| 69.14986
| 138.697245
| 145.305397
| 57.464216
| 80.651817
| 30.797219
| -42.535784
| 2,222,483,900
| 0.273212
| 119
| 63.950574
| 141.101665
| 2.768475
| 146.638615
| 135.564716
| 1.52046
| 141.189819
| 144.230738
| 138.148899
| 145.305397
| 135.981401
| 140.643399
| 144.498656
| 143.882497
| 143.526773
| 144.854379
| 145.470538
| 143.104934
| 141.743631
| 140.643399
| 139.543168
| 137.976736
| 135.981401
| 145.305397
| 1
| -0.005893
| 0
| 27,418,400
|
MSFT
| 2019-12-03T00:00:00
| 142.265884
| 142.380218
| 139.731374
| 140.531756
| 24,066,000
| 143.341617
| 141.351792
| 140.394707
| 135.994514
| 134.187576
| 133.161991
| 125.265371
| 142.98499
| 142.870578
| 142.5971
| 141.128029
| 140.493236
| 137.437729
| 135.208669
| 133.182314
| 125.735658
| 143.453098
| 142.595993
| 141.942322
| 138.657634
| 136.604641
| 135.2576
| 130.812394
| 143.4452
| 143.789712
| 144.158307
| 145.178299
| 144.743301
| 142.967865
| 140.793491
| 138.676887
| 2.255984
| 2.465786
| 35.674709
| 26.617134
| 25.309496
| 142.518385
| 140.382287
| 131.140897
| 130.388321
| 64.325815
| 138.906169
| 145.305397
| 52.501885
| 65.469313
| 4.917805
| -47.498115
| 2,198,417,900
| 0.32715
| 118
| 63.9928
| 141.351792
| 2.625744
| 146.60328
| 136.100305
| 1.61541
| 141.292301
| 144.523121
| 138.061481
| 145.305397
| 135.981401
| 140.643399
| 142.828057
| 140.989112
| 139.483656
| 144.333513
| 146.172457
| 143.104934
| 141.743631
| 140.643399
| 139.543168
| 137.976736
| 135.981401
| 145.305397
| 1
| -0.068369
| 24,066,000
| 0
|
MSFT
| 2019-12-04T00:00:00
| 142.78038
| 143.094799
| 142.161037
| 143.056692
| 17,574,700
| 143.338756
| 141.631916
| 140.680718
| 136.241025
| 134.338876
| 133.275191
| 125.474088
| 142.944068
| 142.854179
| 142.625297
| 141.278243
| 140.66917
| 137.647245
| 135.407924
| 133.372375
| 125.905257
| 143.351055
| 142.732049
| 142.125836
| 138.923746
| 136.830767
| 135.448063
| 130.986672
| 142.530095
| 142.988525
| 143.614693
| 144.954906
| 144.995171
| 143.374366
| 141.214591
| 138.911372
| 2.103495
| 2.393328
| 33.696195
| 28.547769
| 24.330464
| 142.518385
| 140.382287
| 132.983117
| 131.955149
| 65.414108
| 139.589887
| 145.305397
| 55.821676
| 55.262592
| 21.9119
| -44.178324
| 2,215,992,600
| 0.342729
| 119
| 64.02381
| 141.631916
| 2.449986
| 146.531888
| 136.731944
| 1.60207
| 141.434023
| 144.638163
| 138.229883
| 145.305397
| 135.981401
| 140.643399
| 141.459159
| 140.538099
| 138.810314
| 143.186944
| 144.108003
| 143.104934
| 141.743631
| 140.643399
| 139.543168
| 137.976736
| 135.981401
| 145.305397
| 0
| -0.021445
| 0
| 17,574,700
|
MSFT
| 2019-12-05T00:00:00
| 142.856613
| 143.228228
| 142.427846
| 142.970962
| 17,869,100
| 143.368291
| 141.934844
| 140.90217
| 136.451458
| 134.505753
| 133.406378
| 125.67253
| 142.926577
| 142.854621
| 142.660884
| 141.421731
| 140.837435
| 137.851534
| 135.603942
| 133.560181
| 126.073927
| 143.263393
| 142.848687
| 142.293212
| 139.183181
| 137.054918
| 135.637794
| 131.159633
| 142.176799
| 142.488112
| 143.157794
| 144.661368
| 145.174996
| 143.738718
| 141.61448
| 139.142178
| 1.966133
| 2.307889
| 31.932175
| 28.13829
| 23.491637
| 142.518385
| 140.448716
| 132.983117
| 132.216303
| 62.902748
| 139.731374
| 145.305397
| 56.06793
| 54.797164
| 19.656183
| -43.93207
| 2,233,861,700
| 0.332105
| 120
| 64.055344
| 141.934844
| 2.18059
| 146.296025
| 137.573664
| 1.563602
| 141.569508
| 144.696712
| 138.442303
| 145.305397
| 136.513183
| 140.90929
| 142.678739
| 142.262679
| 141.744977
| 143.19644
| 143.6125
| 143.230435
| 141.946771
| 140.90929
| 139.871809
| 138.394717
| 136.513183
| 145.305397
| 0
| 0.018783
| 0
| 17,869,100
|
MSFT
| 2019-12-06T00:00:00
| 144.59079
| 144.705124
| 143.180617
| 143.86665
| 16,403,500
| 143.584584
| 142.314983
| 141.240087
| 136.693155
| 134.67638
| 133.562573
| 125.872289
| 143.25942
| 143.170288
| 142.957792
| 141.709827
| 141.126155
| 138.115818
| 135.840438
| 133.778609
| 126.258175
| 143.485665
| 143.101635
| 142.576952
| 139.50237
| 137.320314
| 135.859268
| 131.347874
| 142.796277
| 142.747801
| 143.123954
| 144.487938
| 145.345294
| 144.09227
| 142.011825
| 139.375541
| 1.974446
| 2.2412
| 31.055636
| 32.226013
| 21.636333
| 142.518385
| 140.534197
| 132.983117
| 132.216303
| 62.56281
| 139.731374
| 145.305397
| 87.179689
| 66.356432
| 37.591368
| -12.820311
| 2,250,265,200
| 0.374049
| 121
| 64.084907
| 142.314983
| 1.91994
| 146.154864
| 138.475103
| 1.564732
| 141.857249
| 144.986712
| 138.727786
| 145.305397
| 136.513183
| 140.90929
| 142.837562
| 142.446897
| 142.037181
| 143.247279
| 143.637944
| 143.230435
| 141.946771
| 140.90929
| 139.871809
| 138.394717
| 136.513183
| 145.305397
| 0
| 0.053083
| 16,403,500
| 0
|
MSFT
| 2019-12-09T00:00:00
| 144.219162
| 145.029067
| 143.790395
| 143.94285
| 16,687,400
| 143.753233
| 142.595827
| 141.549846
| 136.961796
| 134.85484
| 133.713632
| 126.067267
| 143.451368
| 143.360993
| 143.151849
| 141.937949
| 141.364078
| 138.355165
| 136.060931
| 133.985353
| 126.436891
| 143.601043
| 143.282985
| 142.806112
| 139.797508
| 137.57144
| 136.070289
| 131.53043
| 143.646517
| 143.349063
| 143.296822
| 144.40214
| 145.498638
| 144.428838
| 142.400421
| 139.60926
| 1.928813
| 2.178723
| 30.396231
| 31.898526
| 20.469705
| 142.518385
| 140.534197
| 132.983117
| 132.216303
| 58.378178
| 139.731374
| 145.305397
| 80.512551
| 74.586723
| 35.854246
| -19.487449
| 2,233,577,800
| 0.319596
| 120
| 64.114821
| 142.595827
| 1.751715
| 146.099257
| 139.092396
| 1.546718
| 142.082193
| 145.175628
| 138.988758
| 145.305397
| 137.434296
| 141.369846
| 144.158843
| 143.612563
| 142.634336
| 145.13707
| 145.68335
| 143.447817
| 142.298636
| 141.369846
| 140.441056
| 139.118711
| 137.434296
| 145.305397
| 1
| -0.017855
| 16,687,400
| 0
|
MSFT
| 2019-12-10T00:00:00
| 144
| 144.72414
| 143.647446
| 144.15244
| 16,476,100
| 143.743704
| 142.85859
| 141.819312
| 137.201363
| 135.085961
| 133.860606
| 126.257518
| 143.561094
| 143.477176
| 143.282334
| 142.125408
| 141.566842
| 138.576531
| 136.269854
| 134.183663
| 126.611648
| 143.64591
| 143.416716
| 142.994585
| 140.073516
| 137.812102
| 136.27398
| 131.708865
| 144.259287
| 143.926568
| 143.561284
| 144.358265
| 145.634516
| 144.746633
| 142.775791
| 139.841963
| 1.853597
| 2.113698
| 29.673981
| 30.365835
| 20.124087
| 142.518385
| 140.643399
| 132.983117
| 132.216303
| 56.713029
| 139.731374
| 145.305397
| 76.580705
| 81.424315
| 27.150544
| -23.419295
| 2,217,101,700
| 0.280481
| 119
| 64.144252
| 142.85859
| 1.522835
| 145.904261
| 139.812919
| 1.546979
| 142.264841
| 145.358798
| 139.170884
| 145.305397
| 138.697245
| 142.001321
| 144.346208
| 143.663349
| 143.107536
| 144.902021
| 145.58488
| 143.745873
| 142.781083
| 142.001321
| 141.221559
| 140.11139
| 138.697245
| 145.305397
| 1
| -0.078418
| 0
| 16,476,100
|
MSFT
| 2019-12-11T00:00:00
| 144.543137
| 144.705115
| 143.237775
| 144.390682
| 18,856,600
| 143.712265
| 143.10293
| 142.113921
| 137.489017
| 135.298241
| 133.995882
| 126.451381
| 143.757503
| 143.670987
| 143.476304
| 142.345201
| 141.795787
| 138.810516
| 136.487572
| 134.388801
| 126.790071
| 143.791261
| 143.577149
| 143.20411
| 140.361429
| 138.060975
| 136.485515
| 131.890812
| 144.630961
| 144.38611
| 143.923047
| 144.367393
| 145.771206
| 145.058147
| 143.143913
| 140.075384
| 1.81687
| 2.054332
| 28.680861
| 28.365522
| 20.637588
| 142.423094
| 140.643399
| 132.983117
| 132.216303
| 60.810658
| 139.731374
| 145.305397
| 86.324773
| 81.139343
| 24.508109
| -13.675227
| 2,235,958,300
| 0.301569
| 120
| 64.178139
| 143.10293
| 1.365954
| 145.834838
| 140.371021
| 1.489809
| 142.481822
| 145.461441
| 139.502203
| 145.305397
| 138.906169
| 142.105783
| 144.123862
| 143.523584
| 143.047168
| 144.600278
| 145.200555
| 143.795179
| 142.860892
| 142.105783
| 141.350674
| 140.275604
| 138.906169
| 145.305397
| 0
| -0.029807
| 18,856,600
| 0
|
MSFT
| 2019-12-12T00:00:00
| 146.010483
| 146.201044
| 143.895216
| 144.495484
| 24,612,100
| 143.799924
| 143.409241
| 142.482418
| 137.851978
| 135.526414
| 134.137691
| 126.65324
| 144.208099
| 144.09635
| 143.866177
| 142.678409
| 142.119995
| 139.092867
| 136.738175
| 134.618933
| 126.981319
| 144.209119
| 143.854058
| 143.503846
| 140.695604
| 138.342876
| 136.723428
| 132.08543
| 145.202023
| 145.040204
| 144.565744
| 144.507708
| 145.942554
| 145.386794
| 143.520043
| 140.314749
| 1.884444
| 2.020354
| 28.532435
| 32.027453
| 18.567679
| 142.966209
| 141.091223
| 133.709552
| 132.216303
| 67.059754
| 139.731374
| 146.201044
| 97.05454
| 86.65334
| 44.583242
| -2.94546
| 2,260,570,400
| 0.31548
| 121
| 64.223133
| 143.409241
| 1.291026
| 145.991293
| 140.82719
| 1.566035
| 142.817885
| 145.949955
| 139.685815
| 146.201044
| 139.589887
| 142.895465
| 144.162009
| 143.618903
| 142.694669
| 145.086243
| 145.629349
| 144.640811
| 143.675582
| 142.895465
| 142.115349
| 141.004674
| 139.589887
| 146.201044
| 0
| 0.011904
| 24,612,100
| 0
|
MSFT
| 2019-12-13T00:00:00
| 147.239548
| 147.582564
| 145.619754
| 145.781732
| 23,845,400
| 144.100056
| 143.741396
| 142.89248
| 138.208562
| 135.773254
| 134.278257
| 126.858888
| 144.814389
| 144.66784
| 144.385157
| 143.093058
| 142.513806
| 139.412345
| 137.014527
| 134.868846
| 127.182893
| 144.834505
| 144.21885
| 143.869779
| 141.063744
| 138.651116
| 136.98287
| 132.290269
| 146.206669
| 145.951925
| 145.491871
| 144.823126
| 146.16608
| 145.744448
| 143.914586
| 140.563869
| 2.013956
| 2.019075
| 28.989144
| 35.257256
| 17.004225
| 143.656969
| 142.047874
| 133.835368
| 132.415746
| 70.245543
| 139.731374
| 147.582564
| 95.631027
| 93.003447
| 69.618148
| -4.368973
| 2,284,415,800
| 0.325988
| 122
| 64.267332
| 143.741396
| 1.380715
| 146.502827
| 140.979966
| 1.605509
| 143.238996
| 146.450014
| 140.027978
| 147.582564
| 139.731374
| 143.656969
| 145.368914
| 144.536785
| 143.063086
| 146.842613
| 147.674743
| 145.729683
| 144.583409
| 143.656969
| 142.730529
| 141.411529
| 139.731374
| 147.582564
| 0
| 0.047507
| 23,845,400
| 0
|
MSFT
| 2019-12-16T00:00:00
| 148.192383
| 148.544922
| 147.515887
| 147.792199
| 24,144,200
| 144.669838
| 144.030508
| 143.276083
| 138.54926
| 136.000386
| 134.433368
| 127.070573
| 145.489987
| 145.308666
| 144.970884
| 143.556633
| 142.95062
| 139.75666
| 137.308681
| 135.132679
| 127.391943
| 145.578564
| 144.642753
| 144.277464
| 141.455266
| 138.977935
| 137.258398
| 132.502542
| 147.500473
| 147.087564
| 146.596707
| 145.343523
| 146.44743
| 146.133282
| 144.332957
| 140.825159
| 2.168484
| 2.048957
| 29.777655
| 37.445062
| 16.037074
| 145.35298
| 142.529053
| 134.654396
| 132.415746
| 68.5983
| 139.731374
| 148.544922
| 96.000028
| 96.228532
| 92.201183
| -3.999972
| 2,308,560,000
| 0.287849
| 123
| 64.31255
| 144.030508
| 1.663675
| 147.357858
| 140.703157
| 1.578966
| 143.710747
| 146.86868
| 140.552814
| 148.544922
| 139.731374
| 144.138148
| 146.813955
| 146.045346
| 144.851145
| 148.008157
| 148.776766
| 146.464925
| 145.178147
| 144.138148
| 143.098149
| 141.617473
| 139.731374
| 148.544922
| 0
| 0.077711
| 24,144,200
| 0
|
MSFT
| 2019-12-17T00:00:00
| 147.392059
| 148.363942
| 147.163377
| 148.116199
| 25,425,600
| 145.182455
| 144.262036
| 143.621976
| 138.892943
| 136.220138
| 134.569591
| 127.280896
| 145.870402
| 145.687465
| 145.343373
| 143.905308
| 143.292269
| 140.056088
| 137.574033
| 135.375439
| 127.590949
| 146.073514
| 144.962901
| 144.594077
| 141.802043
| 139.277716
| 137.515005
| 132.704746
| 148.307295
| 147.902451
| 147.44521
| 145.937733
| 146.739806
| 146.524102
| 144.759502
| 141.094215
| 2.200998
| 2.079365
| 30.209782
| 35.448118
| 16.747695
| 145.486384
| 142.989609
| 135.3737
| 132.567679
| 61.46558
| 139.731374
| 148.544922
| 86.919424
| 92.85016
| 79.334792
| -13.080576
| 2,283,134,400
| 0.208583
| 122
| 64.359662
| 144.262036
| 1.794817
| 147.851671
| 140.672402
| 1.583733
| 144.061348
| 147.228813
| 140.893883
| 148.544922
| 139.731374
| 144.138148
| 148.084397
| 147.623873
| 147.055363
| 148.652908
| 149.113432
| 146.464925
| 145.178147
| 144.138148
| 143.098149
| 141.617473
| 139.731374
| 148.544922
| 1
| 0.003146
| 0
| 25,425,600
|
MSFT
| 2019-12-18T00:00:00
| 147.087143
| 148.144776
| 146.906104
| 147.020453
| 24,129,200
| 145.613132
| 144.475944
| 143.919208
| 139.258066
| 136.458869
| 134.705699
| 127.489459
| 146.11375
| 145.941952
| 145.611645
| 144.194566
| 143.584183
| 140.331815
| 137.824378
| 135.607354
| 127.784941
| 146.41982
| 145.231959
| 144.860628
| 142.123384
| 139.56369
| 137.762878
| 132.901823
| 148.405512
| 148.219714
| 147.950599
| 146.521874
| 147.023173
| 146.900964
| 145.184533
| 141.369136
| 2.177065
| 2.098905
| 30.38755
| 33.465135
| 16.972705
| 145.86277
| 143.621084
| 135.611077
| 132.771842
| 58.813234
| 139.731374
| 148.544922
| 83.459791
| 88.793081
| 71.580986
| -16.540209
| 2,259,005,200
| 0.205597
| 121
| 64.404158
| 144.475944
| 1.866051
| 148.208045
| 140.743842
| 1.605512
| 144.349519
| 147.560543
| 141.138495
| 148.544922
| 139.731374
| 144.138148
| 147.639793
| 146.915643
| 146.439227
| 148.116209
| 148.840358
| 146.464925
| 145.178147
| 144.138148
| 143.098149
| 141.617473
| 139.731374
| 148.544922
| 1
| -0.060622
| 24,129,200
| 0
|
MSFT
| 2019-12-19T00:00:00
| 148.363953
| 148.42112
| 146.496415
| 146.73462
| 24,958,900
| 146.163866
| 144.766078
| 144.258397
| 139.599916
| 136.694492
| 134.861011
| 127.710818
| 146.563791
| 146.382316
| 146.035077
| 144.573601
| 143.951857
| 140.646801
| 138.101735
| 135.85996
| 127.989708
| 146.91997
| 145.602245
| 145.202532
| 142.480477
| 139.876982
| 138.033338
| 133.109529
| 148.411532
| 148.411387
| 148.395097
| 147.135551
| 147.324534
| 147.281216
| 145.615978
| 141.654431
| 2.235359
| 2.126196
| 30.192402
| 30.600634
| 17.341895
| 145.891348
| 143.725546
| 136.199833
| 133.317857
| 67.996709
| 139.731374
| 148.544922
| 97.946688
| 89.441968
| 76.216124
| -2.053312
| 2,283,964,100
| 0.264642
| 122
| 64.450844
| 144.766078
| 1.99905
| 148.764178
| 140.767978
| 1.672208
| 144.731846
| 148.076261
| 141.38743
| 148.544922
| 139.731374
| 144.138148
| 147.379341
| 146.613906
| 146.14067
| 147.852578
| 148.618013
| 146.464925
| 145.178147
| 144.138148
| 143.098149
| 141.617473
| 139.731374
| 148.544922
| 0
| -0.014841
| 24,958,900
| 0
|
MSFT
| 2019-12-20T00:00:00
| 149.983765
| 151.012814
| 148.916594
| 149.926598
| 53,477,500
| 146.703163
| 145.143874
| 144.633889
| 139.957829
| 136.921073
| 135.071135
| 127.939711
| 147.247785
| 147.037125
| 146.642567
| 145.065434
| 144.41585
| 141.012956
| 138.41442
| 136.139639
| 128.208554
| 147.614497
| 146.099168
| 145.642945
| 142.887687
| 140.226699
| 138.332799
| 133.331151
| 148.939525
| 148.923814
| 149.046363
| 147.84029
| 147.672551
| 147.68607
| 146.064706
| 141.955262
| 2.384772
| 2.177911
| 31.073928
| 38.170712
| 15.389528
| 147.125295
| 145.301351
| 136.199833
| 133.317857
| 83.02516
| 139.731374
| 151.012814
| 90.878383
| 90.761621
| 117.439525
| -9.121617
| 2,337,441,600
| 0.224972
| 123
| 64.552627
| 145.143874
| 2.234069
| 149.612011
| 140.675736
| 1.622526
| 145.232029
| 148.477081
| 141.986976
| 151.012814
| 139.731374
| 145.372094
| 147.760496
| 147.099872
| 145.835791
| 149.024577
| 149.685201
| 148.350394
| 146.703304
| 145.372094
| 144.040884
| 142.145602
| 139.731374
| 151.012814
| 0
| 0.024376
| 53,477,500
| 0
|
MSFT
| 2019-12-23T00:00:00
| 149.983765
| 150.66026
| 149.85037
| 150.66026
| 17,718,200
| 147.279623
| 145.516428
| 144.936833
| 140.304727
| 137.159682
| 135.264319
| 128.157665
| 147.794981
| 147.572877
| 147.156598
| 145.512555
| 144.844151
| 141.364753
| 138.718877
| 136.41378
| 128.425223
| 148.21097
| 146.56011
| 146.054474
| 143.280861
| 140.570455
| 138.628098
| 133.550495
| 149.736844
| 149.552582
| 149.693139
| 148.565793
| 148.044061
| 148.102396
| 146.524587
| 142.269162
| 2.474656
| 2.23726
| 31.892487
| 36.806321
| 14.839438
| 147.125295
| 145.372094
| 136.653272
| 133.716695
| 84.734123
| 142.161037
| 151.012814
| 88.374653
| 92.399908
| 110.332265
| -11.625347
| 2,337,441,600
| 0.196091
| 123
| 64.586297
| 145.516428
| 2.391437
| 150.299302
| 140.733555
| 1.483005
| 145.684575
| 148.650584
| 142.718565
| 151.012814
| 139.731374
| 145.372094
| 149.971058
| 148.929301
| 147.874837
| 151.025522
| 152.067278
| 148.350394
| 146.703304
| 145.372094
| 144.040884
| 142.145602
| 139.731374
| 151.012814
| 0
| 0.007785
| 0
| 17,718,200
|
MSFT
| 2019-12-24T00:00:00
| 149.955185
| 150.269618
| 149.707442
| 150.050458
| 8,989,200
| 147.875142
| 145.809423
| 145.224581
| 140.653522
| 137.417914
| 135.468195
| 128.371751
| 148.227022
| 148.006024
| 147.58715
| 145.91643
| 145.237308
| 141.701633
| 139.014569
| 136.681927
| 128.639451
| 148.697435
| 146.982848
| 146.440501
| 143.65931
| 140.907178
| 138.919007
| 133.767385
| 150.394656
| 150.113403
| 150.177347
| 149.26143
| 148.424115
| 148.519134
| 146.989031
| 142.593597
| 2.514597
| 2.292727
| 32.520398
| 35.848443
| 15.114902
| 147.454015
| 145.372094
| 137.403442
| 134.466864
| 83.76689
| 142.427846
| 151.012814
| 87.680449
| 88.977828
| 98.825402
| -12.319551
| 2,328,452,400
| 0.156752
| 122
| 64.603363
| 145.809423
| 2.56111
| 150.931644
| 140.687203
| 1.456463
| 146.0913
| 149.004225
| 143.178374
| 151.012814
| 139.731374
| 145.372094
| 150.164798
| 149.669336
| 149.354908
| 150.479227
| 150.974689
| 148.350394
| 146.703304
| 145.372094
| 144.040884
| 142.145602
| 139.731374
| 151.012814
| 1
| -0.05644
| 0
| 8,989,200
|
MSFT
| 2019-12-26T00:00:00
| 151.184311
| 151.241478
| 149.974223
| 150.126678
| 14,520,600
| 148.539259
| 146.125762
| 145.559594
| 140.988536
| 137.710767
| 135.728751
| 128.587835
| 148.81848
| 148.583894
| 148.140559
| 146.395329
| 145.694769
| 142.073502
| 139.334825
| 136.969103
| 128.863778
| 149.299103
| 147.494742
| 146.898941
| 144.072283
| 141.269452
| 139.230217
| 133.994376
| 151.022
| 150.761519
| 150.697597
| 149.983491
| 148.839221
| 148.949828
| 147.464762
| 142.931125
| 2.615284
| 2.357239
| 33.471293
| 38.24126
| 14.204042
| 148.430616
| 145.486426
| 137.669321
| 134.732743
| 85.356019
| 143.180617
| 151.241478
| 99.290808
| 91.78197
| 111.052244
| -0.709192
| 2,342,973,000
| 0.174737
| 123
| 64.631313
| 146.125762
| 2.815449
| 151.756661
| 140.494864
| 1.491171
| 146.576348
| 149.55869
| 143.594007
| 151.241478
| 139.731374
| 145.486426
| 149.977415
| 149.685212
| 149.415239
| 150.247388
| 150.539591
| 148.525093
| 146.844618
| 145.486426
| 144.128234
| 142.194536
| 139.731374
| 151.241478
| 0
| -0.01107
| 14,520,600
| 0
|
MSFT
| 2019-12-27T00:00:00
| 151.460617
| 152.022779
| 150.755523
| 151.927491
| 18,412,800
| 149.084273
| 146.442098
| 145.915568
| 141.351107
| 138.006798
| 135.968598
| 128.804875
| 149.346907
| 149.106935
| 148.651337
| 146.855809
| 146.138296
| 142.441624
| 139.653925
| 137.256063
| 129.088622
| 149.830258
| 148.002824
| 147.352866
| 144.482952
| 141.63129
| 139.541739
| 134.221966
| 151.535314
| 151.36002
| 151.272854
| 150.682979
| 149.28484
| 149.390858
| 147.948151
| 143.279951
| 2.686407
| 2.423072
| 34.624747
| 39.64819
| 13.350449
| 149.259597
| 145.877076
| 138.172615
| 135.103092
| 83.287124
| 143.237775
| 152.022779
| 93.600895
| 93.524051
| 116.927031
| -6.399105
| 2,361,385,800
| 0.155807
| 124
| 64.666842
| 146.442098
| 3.044269
| 152.530635
| 140.353561
| 1.449653
| 147.041517
| 149.940822
| 144.142212
| 152.022779
| 139.731374
| 145.877076
| 150.800004
| 150.35853
| 149.532748
| 151.625785
| 152.067259
| 149.122007
| 147.327462
| 145.877076
| 144.42669
| 142.361734
| 139.731374
| 152.022779
| 0
| 0.027777
| 0
| 18,412,800
|
MSFT
| 2019-12-30T00:00:00
| 150.155243
| 151.517786
| 149.335815
| 151.489203
| 16,348,400
| 149.375842
| 146.737949
| 146.224664
| 141.701245
| 138.267697
| 136.189807
| 129.009165
| 149.508574
| 149.297536
| 148.882707
| 147.155758
| 146.447292
| 142.744119
| 139.930276
| 137.511493
| 129.29824
| 150.02498
| 148.356457
| 147.678995
| 144.828213
| 141.950986
| 139.822663
| 134.434407
| 151.509148
| 151.448388
| 151.539344
| 151.204785
| 149.705898
| 149.812412
| 148.419532
| 143.632594
| 2.607384
| 2.459935
| 34.409728
| 35.67308
| 18.535368
| 149.259597
| 145.877076
| 138.183665
| 135.114142
| 76.376035
| 143.237775
| 152.022779
| 78.741777
| 90.544493
| 85.677438
| -21.258223
| 2,345,037,400
| 0.167101
| 123
| 64.697889
| 146.737949
| 3.105713
| 152.949376
| 140.526523
| 1.517031
| 147.338062
| 150.372124
| 144.304
| 152.022779
| 139.731374
| 145.877076
| 151.412973
| 150.803167
| 150.145718
| 152.070423
| 152.680228
| 149.122007
| 147.327462
| 145.877076
| 144.42669
| 142.361734
| 139.731374
| 152.022779
| 1
| -0.039147
| 0
| 16,348,400
|
MSFT
| 2019-12-31T00:00:00
| 150.26004
| 150.326745
| 149.069013
| 149.373923
| 18,369,400
| 149.582608
| 147.126223
| 146.533759
| 142.096779
| 138.532527
| 136.377898
| 129.206153
| 149.658868
| 149.472537
| 149.094605
| 147.437965
| 146.74058
| 143.038861
| 140.202111
| 137.763939
| 129.506815
| 150.185744
| 148.691894
| 147.989409
| 145.163852
| 142.266574
| 140.101281
| 134.645859
| 151.1436
| 151.213073
| 151.503617
| 151.564119
| 150.093542
| 150.210747
| 148.877049
| 143.987525
| 2.524117
| 2.472771
| 33.98655
| 33.582972
| 18.692251
| 149.259597
| 145.877076
| 138.413943
| 135.114142
| 78.101095
| 143.237775
| 152.022779
| 79.934689
| 84.092454
| 65.965835
| -20.065311
| 2,363,406,800
| 0.228903
| 124
| 64.73279
| 147.126223
| 3.031826
| 153.189874
| 141.062572
| 1.529962
| 147.616346
| 150.676271
| 144.556421
| 152.022779
| 139.731374
| 145.877076
| 150.336281
| 149.154777
| 148.154311
| 151.336748
| 152.518252
| 149.122007
| 147.327462
| 145.877076
| 144.42669
| 142.361734
| 139.731374
| 152.022779
| 0
| 0.003828
| 18,369,400
| 0
|
MSFT
| 2020-01-02T00:00:00
| 153.042267
| 153.147078
| 150.860311
| 151.289078
| 22,622,100
| 150.147629
| 147.665042
| 146.891638
| 142.528587
| 138.846987
| 136.604979
| 129.416674
| 150.335547
| 150.121579
| 149.701937
| 147.947447
| 147.225326
| 143.431152
| 140.54001
| 138.06648
| 129.740999
| 150.814772
| 149.255327
| 148.490063
| 145.593086
| 142.648409
| 140.431269
| 134.883034
| 151.474036
| 151.521819
| 151.781358
| 151.9898
| 150.520977
| 150.62776
| 149.347484
| 144.3539
| 2.652058
| 2.508629
| 34.681693
| 41.693258
| 16.327446
| 149.821746
| 146.439226
| 138.729681
| 135.114142
| 81.76647
| 143.895216
| 153.147078
| 98.867136
| 85.847867
| 101.542456
| -1.132864
| 2,386,028,900
| 0.22627
| 125
| 64.777129
| 147.665042
| 3.079794
| 153.824631
| 141.505454
| 1.631369
| 148.1331
| 151.395839
| 144.870361
| 153.147078
| 142.161037
| 147.654058
| 149.885266
| 149.443787
| 148.627534
| 150.701519
| 151.142998
| 150.554372
| 148.95041
| 147.654058
| 146.357705
| 144.51205
| 142.161037
| 153.147078
| 0
| 0.040552
| 22,622,100
| 0
|
MSFT
| 2020-01-03T00:00:00
| 151.136627
| 152.403882
| 150.603049
| 150.850792
| 21,116,200
| 150.552577
| 148.082854
| 147.142802
| 142.961406
| 139.122619
| 136.831175
| 129.618281
| 150.495763
| 150.306133
| 149.922659
| 148.237373
| 147.526195
| 143.733327
| 140.818869
| 138.325295
| 129.953891
| 150.99459
| 149.585954
| 148.816601
| 145.930657
| 142.971821
| 140.719024
| 135.099153
| 151.682552
| 151.677549
| 151.93505
| 152.289826
| 150.920544
| 151.01844
| 149.80352
| 144.721534
| 2.570058
| 2.520914
| 35.116781
| 37.389336
| 15.730729
| 151.031836
| 146.439226
| 139.024877
| 135.357108
| 68.551732
| 145.619754
| 153.147078
| 73.291297
| 84.031041
| 69.656025
| -26.708703
| 2,364,912,700
| 0.190637
| 124
| 64.817583
| 148.082854
| 2.946168
| 153.97519
| 142.190519
| 1.640897
| 148.41915
| 151.700945
| 145.137356
| 153.147078
| 142.427846
| 147.787462
| 152.349885
| 151.552693
| 150.063118
| 153.83946
| 154.636652
| 150.617339
| 149.052331
| 147.787462
| 146.522593
| 144.721762
| 142.427846
| 153.147078
| 1
| -0.028251
| 21,116,200
| 0
|
MSFT
| 2020-01-06T00:00:00
| 151.527328
| 151.594033
| 149.126212
| 149.669328
| 20,813,700
| 150.868915
| 148.51639
| 147.398539
| 143.385515
| 139.389152
| 137.034683
| 129.809111
| 150.702076
| 150.528169
| 150.169531
| 148.53646
| 147.833974
| 144.038974
| 141.10067
| 138.586721
| 130.168552
| 151.171818
| 149.913999
| 149.153872
| 146.266575
| 143.298261
| 141.010037
| 135.317154
| 151.889288
| 151.781998
| 152.022246
| 152.519147
| 151.302107
| 151.388093
| 150.244098
| 145.0903
| 2.507691
| 2.51827
| 34.389991
| 33.609223
| 20.190618
| 151.108045
| 146.439226
| 139.705551
| 135.866853
| 66.520124
| 146.496415
| 153.147078
| 75.645295
| 82.601243
| 47.843365
| -24.354705
| 2,385,726,400
| 0.232353
| 125
| 64.857601
| 148.51639
| 2.769285
| 154.054961
| 142.977819
| 1.676969
| 148.715167
| 152.069106
| 145.361228
| 153.147078
| 143.180617
| 148.163847
| 151.381186
| 150.35849
| 149.580353
| 152.159323
| 153.182019
| 150.794993
| 149.33989
| 148.163847
| 146.987805
| 145.313439
| 143.180617
| 153.147078
| 0
| 0.013063
| 20,813,700
| 0
|
MSFT
| 2020-01-07T00:00:00
| 150.145721
| 152.137116
| 149.897993
| 151.803637
| 21,634,100
| 150.88511
| 148.794137
| 147.634839
| 143.730713
| 139.604977
| 137.263879
| 130.007979
| 150.590805
| 150.458633
| 150.165868
| 148.682756
| 148.011801
| 144.278455
| 141.338698
| 138.815612
| 130.36733
| 151.040328
| 150.069173
| 149.365194
| 146.531681
| 143.581328
| 141.269661
| 135.519508
| 151.451322
| 151.460156
| 151.717617
| 152.578116
| 151.62236
| 151.709691
| 150.65032
| 145.453439
| 2.320037
| 2.478623
| 33.943706
| 32.768151
| 18.375346
| 151.108045
| 146.439226
| 140.045177
| 135.904987
| 57.285196
| 146.496415
| 153.147078
| 54.871321
| 67.935971
| 40.863399
| -45.128679
| 2,364,092,300
| 0.158464
| 124
| 64.898495
| 148.794137
| 2.629903
| 154.053943
| 143.534331
| 1.743666
| 148.851411
| 152.338742
| 145.364079
| 153.147078
| 143.237775
| 148.192426
| 150.749191
| 149.904349
| 148.28137
| 152.37217
| 153.217012
| 150.808482
| 149.361724
| 148.192426
| 147.023129
| 145.358366
| 143.237775
| 153.147078
| 1
| -0.051678
| 0
| 21,634,100
|
MSFT
| 2020-01-08T00:00:00
| 152.537323
| 153.213833
| 150.498284
| 151.432046
| 27,746,500
| 151.140466
| 149.210045
| 148.036549
| 144.108741
| 139.873329
| 137.519839
| 130.215928
| 150.980109
| 150.836576
| 150.530707
| 149.033171
| 148.359918
| 144.602332
| 141.633399
| 139.08733
| 130.587927
| 151.34073
| 150.425667
| 149.742308
| 146.877039
| 143.921653
| 141.572106
| 135.74368
| 151.447847
| 151.558024
| 151.723448
| 152.662039
| 151.956505
| 152.026509
| 151.048025
| 145.819667
| 2.337358
| 2.45037
| 33.957569
| 33.040553
| 16.223048
| 151.141423
| 146.472604
| 140.93665
| 135.904987
| 67.153741
| 146.496415
| 153.213833
| 89.929014
| 73.481877
| 59.153179
| -10.070986
| 2,391,838,800
| 0.197418
| 125
| 64.952356
| 149.210045
| 2.523916
| 154.257877
| 144.162213
| 1.877062
| 149.20245
| 152.956574
| 145.448326
| 153.213833
| 143.237775
| 148.225804
| 150.726944
| 149.316771
| 148.48782
| 151.555894
| 152.966067
| 150.859483
| 149.402979
| 148.225804
| 147.048629
| 145.372651
| 143.237775
| 153.213833
| 0
| -0.006774
| 27,746,500
| 0
|
MSFT
| 2020-01-09T00:00:00
| 154.442963
| 154.566834
| 153.432973
| 154.204757
| 21,385,000
| 151.589244
| 149.732193
| 148.523632
| 144.45917
| 140.170887
| 137.77159
| 130.432228
| 151.67268
| 151.492283
| 151.132593
| 149.524971
| 148.827845
| 144.988239
| 141.970492
| 139.391401
| 130.82529
| 151.941184
| 150.92404
| 150.235109
| 147.282302
| 144.305064
| 141.907217
| 135.984745
| 152.40421
| 152.273644
| 152.291589
| 152.884381
| 152.350563
| 152.369456
| 151.454926
| 146.194781
| 2.476309
| 2.455558
| 34.44775
| 35.630195
| 14.973654
| 151.817923
| 147.149104
| 141.029115
| 135.904987
| 72.158458
| 146.496415
| 154.566834
| 98.465116
| 81.088484
| 85.719952
| -1.534884
| 2,413,223,800
| 0.245132
| 126
| 64.994724
| 149.732193
| 2.468954
| 154.670101
| 144.794285
| 1.93355
| 149.701546
| 153.568647
| 145.834445
| 154.566834
| 143.237775
| 148.902304
| 152.083147
| 150.95246
| 149.367597
| 153.66801
| 154.798696
| 151.893176
| 150.239133
| 148.902304
| 147.565475
| 145.662193
| 143.237775
| 154.566834
| 0
| 0.031653
| 21,385,000
| 0
|
MSFT
| 2020-01-10T00:00:00
| 153.728317
| 155.519627
| 153.575862
| 155.138504
| 20,725,900
| 151.843645
| 150.191452
| 148.96155
| 144.821134
| 140.4812
| 137.994544
| 130.650329
| 152.083807
| 151.898835
| 151.531935
| 149.907093
| 149.204804
| 145.330987
| 142.279909
| 139.675301
| 131.053181
| 152.330107
| 151.304624
| 150.635469
| 147.645798
| 144.661839
| 142.223192
| 136.216547
| 153.529242
| 153.179645
| 152.995834
| 153.169673
| 152.758994
| 152.719168
| 151.859144
| 146.573669
| 2.499945
| 2.464435
| 35.204933
| 36.615373
| 13.87177
| 152.29432
| 148.840332
| 141.450336
| 135.904987
| 66.725947
| 148.916594
| 155.519627
| 72.871406
| 87.088512
| 75.46997
| -27.128594
| 2,392,497,900
| 0.172789
| 125
| 65.035421
| 150.191452
| 2.301525
| 154.794501
| 145.588403
| 1.934912
| 150.085048
| 153.954872
| 146.215224
| 155.519627
| 143.895216
| 149.707422
| 154.14759
| 153.728346
| 153.013729
| 154.862207
| 155.281451
| 152.776266
| 151.079102
| 149.707422
| 148.335741
| 146.38284
| 143.895216
| 155.519627
| 1
| -0.03565
| 0
| 20,725,900
|
MSFT
| 2020-01-13T00:00:00
| 155.576828
| 155.605412
| 153.652123
| 154.128534
| 21,626,500
| 152.255266
| 150.669769
| 149.470358
| 145.186264
| 140.791091
| 138.246904
| 130.876918
| 152.782411
| 152.567561
| 152.154226
| 150.422523
| 149.69496
| 145.732785
| 142.629828
| 139.990183
| 131.297197
| 153.008867
| 151.817517
| 151.144337
| 148.06759
| 145.059092
| 142.571356
| 136.464572
| 154.89167
| 154.344687
| 153.886373
| 153.623179
| 153.216047
| 153.101599
| 152.27791
| 146.962115
| 2.637434
| 2.499035
| 35.935035
| 34.238469
| 12.848548
| 152.337212
| 149.016629
| 141.450336
| 135.904987
| 67.193813
| 149.069013
| 155.605412
| 99.562703
| 90.299741
| 76.558772
| -0.437297
| 2,414,124,400
| 0.174944
| 126
| 65.078731
| 150.669769
| 2.379621
| 155.429011
| 145.910528
| 1.885228
| 150.608075
| 154.378531
| 146.837619
| 155.605412
| 145.619754
| 150.612583
| 154.274602
| 153.029577
| 152.330837
| 154.973342
| 156.218368
| 153.248796
| 151.79089
| 150.612583
| 149.434275
| 147.756684
| 145.619754
| 155.605412
| 0
| 0.006985
| 21,626,500
| 0
|
MSFT
| 2020-01-14T00:00:00
| 154.481064
| 155.881714
| 154.090403
| 155.681615
| 23,477,400
| 152.687848
| 151.031845
| 149.865969
| 145.553028
| 141.084093
| 138.473777
| 131.093266
| 153.122142
| 152.91547
| 152.512201
| 150.791482
| 150.063122
| 146.075855
| 142.941702
| 140.277131
| 131.527883
| 153.413558
| 152.180497
| 151.529776
| 148.432092
| 145.419355
| 142.892825
| 136.699439
| 155.512659
| 155.135248
| 154.589475
| 154.087433
| 153.673479
| 153.486108
| 152.695506
| 147.354077
| 2.627685
| 2.524765
| 36.703843
| 32.960952
| 11.976095
| 152.503963
| 149.531165
| 141.483551
| 135.904987
| 62.952663
| 149.069013
| 155.881714
| 79.44061
| 83.958239
| 66.84062
| -20.55939
| 2,390,647,000
| 0.110866
| 125
| 65.125131
| 151.031845
| 2.381142
| 155.794129
| 146.269562
| 1.95533
| 150.976931
| 154.88759
| 147.066272
| 155.881714
| 146.496415
| 151.189064
| 154.944787
| 154.284163
| 152.991499
| 156.237452
| 156.898076
| 153.666783
| 152.296529
| 151.189064
| 150.081599
| 148.504869
| 146.496415
| 155.881714
| 1
| -0.056598
| 0
| 23,477,400
|
MSFT
| 2020-01-15T00:00:00
| 155.481552
| 156.205706
| 154.900344
| 154.947974
| 21,417,900
| 153.209999
| 151.396304
| 150.316465
| 145.933155
| 141.413352
| 138.720246
| 131.309525
| 153.594024
| 153.382031
| 152.969024
| 151.217852
| 150.479924
| 146.444705
| 143.271698
| 140.578208
| 131.766228
| 153.921504
| 152.604279
| 151.961744
| 148.821446
| 145.798235
| 143.229612
| 136.942109
| 155.865137
| 155.68602
| 155.281645
| 154.580037
| 154.145094
| 153.887877
| 153.118223
| 147.752251
| 2.669913
| 2.553795
| 37.52659
| 32.028617
| 11.188382
| 152.665959
| 149.721741
| 141.526291
| 135.904987
| 65.072655
| 149.069013
| 156.205706
| 89.853084
| 89.618799
| 72.690292
| -10.146916
| 2,412,064,900
| 0.089189
| 126
| 65.167893
| 151.396304
| 2.47947
| 156.355243
| 146.437364
| 2.038363
| 151.405943
| 155.482668
| 147.329217
| 156.205706
| 146.496415
| 151.351061
| 154.817727
| 153.75374
| 153.026417
| 155.545051
| 156.609037
| 153.914314
| 152.496757
| 151.351061
| 150.205364
| 148.574203
| 146.496415
| 156.205706
| 0
| -0.010678
| 21,417,900
| 0
|
MSFT
| 2020-01-16T00:00:00
| 158.330505
| 158.39721
| 156.291466
| 156.596376
| 23,865,400
| 153.738823
| 151.943226
| 150.889685
| 146.354498
| 141.764137
| 139.036892
| 131.539227
| 154.54132
| 154.281753
| 153.793868
| 151.864457
| 151.083815
| 146.910815
| 143.667983
| 140.929739
| 132.030549
| 154.852505
| 153.264679
| 152.578208
| 149.307617
| 146.243423
| 143.617934
| 137.210974
| 156.826794
| 156.607803
| 156.349887
| 155.27699
| 154.694083
| 154.347232
| 153.571
| 148.166258
| 2.899838
| 2.623003
| 38.928065
| 36.641584
| 9.991858
| 153.761711
| 150.817492
| 141.526291
| 135.904987
| 67.908237
| 149.069013
| 158.39721
| 99.284915
| 89.526203
| 98.040926
| -0.715085
| 2,435,930,300
| 0.175423
| 127
| 65.216995
| 151.943226
| 2.742207
| 157.427641
| 146.458811
| 2.154746
| 152.065425
| 156.374917
| 147.755933
| 158.39721
| 146.496415
| 152.446812
| 155.529201
| 154.852696
| 154.223839
| 156.158058
| 156.834563
| 155.588622
| 153.851106
| 152.446812
| 151.042518
| 149.043185
| 146.496415
| 158.39721
| 0
| 0.028636
| 23,865,400
| 0
|
MSFT
| 2020-01-17T00:00:00
| 159.216599
| 159.569138
| 157.625373
| 159.521494
| 34,371,700
| 154.54682
| 152.549699
| 151.476624
| 146.795272
| 142.151552
| 139.342837
| 131.769682
| 155.476376
| 155.178998
| 154.628134
| 152.532833
| 151.709414
| 147.393395
| 144.077157
| 141.291855
| 132.301057
| 155.848464
| 153.957381
| 153.21874
| 149.812013
| 146.702699
| 144.017532
| 137.486371
| 158.243504
| 157.892144
| 157.622361
| 156.155918
| 155.306878
| 154.862908
| 154.057406
| 148.597163
| 3.117618
| 2.721926
| 40.505845
| 38.327948
| 9.27939
| 154.733565
| 151.403456
| 141.580892
| 135.904987
| 68.859949
| 149.069013
| 159.569138
| 96.64252
| 95.260173
| 103.022511
| -3.35748
| 2,470,302,000
| 0.257396
| 128
| 65.288295
| 152.549699
| 2.945456
| 158.440611
| 146.658786
| 2.203068
| 152.746489
| 157.152625
| 148.340352
| 159.569138
| 146.496415
| 153.032776
| 157.67306
| 156.948911
| 155.567316
| 159.054655
| 159.778804
| 156.483975
| 154.575358
| 153.032776
| 151.490195
| 149.293978
| 146.496415
| 159.569138
| 0
| 0.062107
| 0
| 34,371,700
|
MSFT
| 2020-01-21T00:00:00
| 158.644913
| 160.255185
| 158.578208
| 158.816414
| 29,517,200
| 155.258578
| 153.063747
| 151.982001
| 147.232209
| 142.561985
| 139.640311
| 132.000155
| 156.110083
| 155.809164
| 155.2461
| 153.088477
| 152.242914
| 147.834631
| 144.460519
| 141.63548
| 132.563185
| 156.593572
| 154.537878
| 153.770147
| 150.276704
| 147.136735
| 144.399752
| 137.753786
| 159.393171
| 158.928554
| 158.660325
| 157.05727
| 155.935707
| 155.402994
| 154.562128
| 149.040174
| 3.20711
| 2.818963
| 42.120908
| 38.488364
| 8.702826
| 155.376734
| 152.075201
| 141.533247
| 135.904987
| 71.407904
| 149.069013
| 160.255185
| 85.604798
| 93.844078
| 96.048786
| -14.395202
| 2,440,784,800
| 0.144294
| 127
| 65.349067
| 153.063747
| 3.070957
| 159.205662
| 146.921832
| 2.166997
| 153.308244
| 157.642238
| 148.974249
| 160.255185
| 148.916594
| 154.585889
| 158.803703
| 158.038268
| 156.859938
| 159.982034
| 160.747469
| 157.579277
| 155.923843
| 154.585889
| 153.247936
| 151.343052
| 148.916594
| 160.255185
| 1
| -0.009586
| 0
| 29,517,200
|
MSFT
| 2020-01-22T00:00:00
| 157.882629
| 159.588189
| 157.863569
| 159.502424
| 24,138,800
| 156.032269
| 153.45869
| 152.407724
| 147.650102
| 142.941616
| 139.931871
| 132.224317
| 156.464592
| 156.186158
| 155.65172
| 153.524309
| 152.676738
| 148.22867
| 144.813732
| 141.957206
| 132.815119
| 157.070672
| 154.996819
| 154.224042
| 150.694368
| 147.539909
| 144.760986
| 138.011323
| 159.654019
| 159.354226
| 159.212669
| 157.878785
| 156.541508
| 155.940585
| 155.068858
| 149.489606
| 3.179868
| 2.891144
| 42.95671
| 36.010336
| 10.810409
| 156.844079
| 152.937469
| 142.028716
| 136.35281
| 68.604532
| 149.126212
| 160.255185
| 78.681272
| 86.976197
| 78.330118
| -21.318728
| 2,416,646,000
| 0.096851
| 126
| 65.3983
| 153.45869
| 3.160617
| 159.779925
| 147.137455
| 2.200346
| 153.743899
| 158.144592
| 149.343207
| 160.255185
| 149.069013
| 154.662099
| 159.159435
| 158.063686
| 157.482459
| 159.740662
| 160.836412
| 157.615248
| 155.982067
| 154.662099
| 153.34213
| 151.462853
| 149.069013
| 160.255185
| 1
| -0.070835
| 0
| 24,138,800
|
MSFT
| 2020-01-23T00:00:00
| 158.854523
| 158.93075
| 157.472933
| 158.349528
| 19,680,800
| 156.663989
| 153.902228
| 152.83421
| 148.055146
| 143.31091
| 140.208842
| 132.45315
| 156.942579
| 156.671315
| 156.144459
| 154.008874
| 153.151952
| 148.64537
| 145.183227
| 142.291806
| 133.074218
| 157.583809
| 155.510708
| 154.719949
| 151.133757
| 147.95867
| 145.135692
| 138.276301
| 159.508615
| 159.49898
| 159.56272
| 158.634641
| 157.137966
| 156.485876
| 155.579345
| 149.946926
| 3.199816
| 2.952878
| 43.376227
| 34.016625
| 11.695447
| 156.915523
| 153.3758
| 142.852421
| 137.04357
| 65.561173
| 149.126212
| 160.255185
| 87.414274
| 83.900115
| 71.68067
| -12.585726
| 2,436,326,800
| 0.1649
| 127
| 65.438824
| 153.902228
| 3.267914
| 160.438055
| 147.3664
| 2.098259
| 154.230625
| 158.427144
| 150.034107
| 160.255185
| 149.069013
| 154.662099
| 158.444796
| 157.301402
| 156.720176
| 159.026023
| 160.169416
| 157.615248
| 155.982067
| 154.662099
| 153.34213
| 151.462853
| 149.069013
| 160.255185
| 0
| -0.022849
| 19,680,800
| 0
|
MSFT
| 2020-01-24T00:00:00
| 157.253754
| 159.626286
| 156.691592
| 159.607225
| 24,918,100
| 156.945068
| 154.267156
| 153.228677
| 148.425327
| 143.671521
| 140.472273
| 132.677044
| 157.004814
| 156.777213
| 156.315119
| 154.303863
| 153.467475
| 148.982954
| 145.500872
| 142.588082
| 133.31481
| 157.691039
| 155.829901
| 155.059914
| 151.494487
| 148.325587
| 145.473215
| 138.523073
| 158.769953
| 159.032806
| 159.490855
| 159.142353
| 157.668329
| 156.999608
| 156.069642
| 150.404057
| 3.051283
| 2.972559
| 43.071166
| 30.37125
| 13.295288
| 156.953654
| 153.3758
| 143.941016
| 137.524749
| 66.649196
| 149.126212
| 160.255185
| 73.030475
| 79.708674
| 57.26467
| -26.969525
| 2,411,408,700
| 0.126996
| 126
| 65.489203
| 154.267156
| 3.210969
| 160.689093
| 147.845219
| 2.13365
| 154.518542
| 158.785843
| 150.251242
| 160.255185
| 149.069013
| 154.662099
| 158.419402
| 157.908054
| 156.961585
| 159.365871
| 159.877219
| 157.615248
| 155.982067
| 154.662099
| 153.34213
| 151.462853
| 149.069013
| 160.255185
| 1
| -0.081707
| 0
| 24,918,100
|
MSFT
| 2020-01-27T00:00:00
| 154.624008
| 155.672119
| 152.642136
| 153.547314
| 32,078,100
| 157.034637
| 154.439141
| 153.530152
| 148.72468
| 144.015428
| 140.72669
| 132.883499
| 156.528652
| 156.385721
| 156.054949
| 154.332967
| 153.556439
| 149.204172
| 145.740955
| 142.826417
| 133.526842
| 157.269028
| 155.863887
| 155.167247
| 151.737572
| 148.61381
| 145.753447
| 138.74145
| 157.192364
| 157.682511
| 158.633773
| 159.215568
| 158.048806
| 157.432574
| 156.509048
| 150.848853
| 2.690359
| 2.916119
| 40.132657
| 25.708856
| 24.734277
| 156.44866
| 153.3758
| 144.237997
| 138.659492
| 57.512683
| 149.897993
| 160.255185
| 45.630277
| 68.691675
| -0.871382
| -54.369723
| 2,379,330,600
| 0.115032
| 125
| 65.552121
| 154.439141
| 3.128207
| 160.695555
| 148.182727
| 2.286779
| 154.528587
| 159.102144
| 149.955029
| 160.255185
| 149.069013
| 154.662099
| 157.857211
| 156.088135
| 154.922517
| 159.022829
| 160.791904
| 157.615248
| 155.982067
| 154.662099
| 153.34213
| 151.462853
| 149.069013
| 160.255185
| 1
| -0.131622
| 32,078,100
| 0
|
MSFT
| 2020-01-28T00:00:00
| 157.653976
| 157.939811
| 155.376732
| 156.053227
| 24,899,900
| 157.242352
| 154.748809
| 153.901753
| 149.080075
| 144.367195
| 140.996307
| 133.104444
| 156.753717
| 156.616313
| 156.300953
| 154.634877
| 153.871634
| 149.535537
| 146.054455
| 143.120032
| 133.766913
| 157.381635
| 156.170061
| 155.484464
| 152.087741
| 148.97272
| 146.088641
| 138.987923
| 156.385085
| 156.835784
| 157.881929
| 159.197011
| 158.375533
| 157.838666
| 156.930238
| 151.292433
| 2.618631
| 2.856622
| 38.376265
| 30.243342
| 22.106511
| 156.44866
| 153.3758
| 144.741927
| 138.659492
| 66.866387
| 150.498284
| 160.255185
| 73.33981
| 64.000187
| 40.152182
| -26.66019
| 2,404,230,500
| 0.150132
| 126
| 65.602557
| 154.748809
| 3.124383
| 160.997574
| 148.500044
| 2.363684
| 154.826243
| 159.553612
| 150.098874
| 160.255185
| 149.069013
| 154.662099
| 154.312754
| 152.95339
| 151.282772
| 155.983373
| 157.342737
| 157.615248
| 155.982067
| 154.662099
| 153.34213
| 151.462853
| 149.069013
| 160.255185
| 0
| -0.073641
| 24,899,900
| 0
|
MSFT
| 2020-01-29T00:00:00
| 160.112228
| 160.788739
| 157.873105
| 159.921667
| 34,754,500
| 157.805469
| 155.246658
| 154.306891
| 149.47039
| 144.74085
| 141.267528
| 133.334757
| 157.425419
| 157.251934
| 156.887303
| 155.132818
| 154.35168
| 149.950309
| 146.424397
| 143.456511
| 134.029056
| 157.903431
| 156.680863
| 155.962193
| 152.520374
| 149.387063
| 146.467174
| 139.256657
| 157.055909
| 157.189119
| 157.857252
| 159.311927
| 158.724666
| 158.255279
| 157.357689
| 151.742365
| 2.728692
| 2.831036
| 37.699048
| 36.162109
| 19.948749
| 156.715437
| 154.852666
| 144.808447
| 138.659492
| 66.965308
| 152.642136
| 160.788739
| 91.695801
| 70.221962
| 76.009332
| -8.304199
| 2,438,985,000
| 0.19088
| 127
| 65.674739
| 155.246658
| 3.147112
| 161.540881
| 148.952435
| 2.368445
| 155.32967
| 160.06656
| 150.59278
| 160.788739
| 149.069013
| 154.928876
| 156.990173
| 156.040535
| 154.427094
| 158.603615
| 159.553253
| 158.022883
| 156.311803
| 154.928876
| 153.545948
| 151.577034
| 149.069013
| 160.788739
| 0
| -0.023699
| 34,754,500
| 0
|
MSFT
| 2020-01-30T00:00:00
| 164.628632
| 165.83872
| 162.73251
| 165.83872
| 51,597,500
| 158.720177
| 155.965088
| 154.892686
| 149.91476
| 145.16738
| 141.592933
| 133.58718
| 158.866062
| 158.593152
| 158.078277
| 155.996074
| 155.142215
| 150.525929
| 146.903456
| 143.875761
| 134.333529
| 159.144006
| 157.574384
| 156.756173
| 153.114815
| 149.910425
| 146.92977
| 139.568039
| 159.97123
| 159.343433
| 159.205352
| 159.864674
| 159.222945
| 158.755852
| 157.833515
| 152.214357
| 3.144108
| 2.89365
| 38.247636
| 44.542669
| 16.735212
| 159.240428
| 157.453866
| 146.213323
| 139.893438
| 70.424068
| 152.642136
| 165.83872
| 90.830291
| 85.288634
| 135.483312
| -9.169709
| 2,490,582,500
| 0.169119
| 128
| 65.786816
| 155.965088
| 3.561595
| 163.088277
| 148.841899
| 2.632515
| 156.215285
| 161.480316
| 150.950255
| 165.83872
| 149.126212
| 157.482466
| 159.591357
| 158.393976
| 156.675724
| 161.30961
| 162.506991
| 161.894568
| 159.454542
| 157.482466
| 155.51039
| 152.702689
| 149.126212
| 165.83872
| 0
| 0.01912
| 0
| 51,597,500
|
MSFT
| 2020-01-31T00:00:00
| 162.198914
| 164.266536
| 161.579585
| 164.085512
| 36,142,700
| 159.107018
| 156.42292
| 155.382435
| 150.303508
| 145.56316
| 141.909045
| 133.828775
| 159.532632
| 159.248745
| 158.712221
| 156.559968
| 155.685038
| 150.983693
| 147.305968
| 144.238596
| 134.610797
| 159.776504
| 158.168082
| 157.318191
| 153.596546
| 150.358623
| 147.337809
| 139.852733
| 162.609061
| 161.49886
| 160.667729
| 160.552078
| 159.769873
| 159.281598
| 158.32148
| 152.695659
| 3.239923
| 2.962905
| 38.197073
| 40.776199
| 18.517492
| 159.240428
| 157.453866
| 146.248694
| 139.893438
| 65.891986
| 152.642136
| 165.83872
| 72.418571
| 84.981554
| 98.395802
| -27.581429
| 2,454,439,800
| 0.090157
| 127
| 65.863245
| 156.42292
| 3.749664
| 163.922249
| 148.923592
| 2.711464
| 156.785155
| 162.208082
| 151.362227
| 165.83872
| 149.126212
| 157.482466
| 164.399954
| 162.961188
| 161.293744
| 166.067398
| 167.506164
| 161.894568
| 159.454542
| 157.482466
| 155.51039
| 152.702689
| 149.126212
| 165.83872
| 1
| -0.044366
| 0
| 36,142,700
|
MSFT
| 2020-02-03T00:00:00
| 166.153183
| 166.267517
| 162.360939
| 162.389523
| 30,107,000
| 159.800676
| 157.173748
| 155.98119
| 150.770392
| 145.986088
| 142.278373
| 134.085426
| 160.856742
| 160.504097
| 159.856984
| 157.432079
| 156.49028
| 151.578575
| 147.801947
| 144.672548
| 134.924651
| 161.057625
| 159.094774
| 158.14671
| 154.218102
| 150.900466
| 147.817891
| 140.174369
| 165.204736
| 164.056995
| 162.611502
| 161.585861
| 160.45831
| 159.892631
| 158.859851
| 153.199307
| 3.59351
| 3.089026
| 38.558615
| 41.686844
| 16.511164
| 159.454826
| 157.668265
| 146.413055
| 139.893438
| 68.38964
| 152.642136
| 166.267517
| 99.160875
| 87.469912
| 116.689439
| -0.839125
| 2,484,546,800
| 0.156476
| 128
| 65.929428
| 157.173748
| 4.120539
| 165.414825
| 148.932671
| 2.862558
| 157.677348
| 163.402463
| 151.952232
| 166.267517
| 149.126212
| 157.696865
| 162.681678
| 161.09682
| 159.994727
| 163.783771
| 165.368629
| 162.222169
| 159.719539
| 157.696865
| 155.674191
| 152.794451
| 149.126212
| 166.267517
| 0
| 0.001576
| 30,107,000
| 0
|
MSFT
| 2020-02-04T00:00:00
| 171.622314
| 172.117786
| 167.992065
| 168.782909
| 36,433,300
| 161.098416
| 158.178497
| 156.787658
| 151.351613
| 146.496624
| 142.702013
| 134.36188
| 163.009857
| 162.525591
| 161.667035
| 158.7221
| 157.654282
| 152.364604
| 148.428799
| 145.206207
| 135.289802
| 163.207013
| 160.470828
| 159.349873
| 155.035825
| 151.575104
| 148.398959
| 140.54787
| 168.517133
| 167.381227
| 165.551519
| 163.171088
| 161.409286
| 160.662974
| 159.498802
| 153.743504
| 4.265869
| 3.324394
| 39.801287
| 49.924679
| 14.099369
| 162.379961
| 160.593399
| 146.958521
| 140.00777
| 75.869951
| 152.642136
| 172.117786
| 97.455943
| 89.678463
| 166.744457
| -2.544057
| 2,520,980,100
| 0.166377
| 129
| 66.013765
| 158.178497
| 5.02251
| 168.223517
| 148.133477
| 3.16065
| 159.00544
| 165.32674
| 152.68414
| 172.117786
| 149.897993
| 161.007889
| 164.927213
| 163.586909
| 161.020635
| 167.493487
| 168.833791
| 166.873915
| 163.629825
| 161.007889
| 158.385954
| 154.653029
| 149.897993
| 172.117786
| 0
| 0.040848
| 36,433,300
| 0
|
MSFT
| 2020-02-05T00:00:00
| 171.412689
| 175.509827
| 169.992994
| 175.347849
| 39,186,300
| 162.451422
| 159.241846
| 157.637956
| 151.93131
| 147.013482
| 143.110262
| 134.635447
| 164.690423
| 164.141427
| 163.166366
| 159.87579
| 158.712621
| 153.111588
| 149.033638
| 145.725147
| 135.649234
| 165.082336
| 161.731227
| 160.474876
| 155.822534
| 152.23079
| 148.967488
| 140.916535
| 171.505101
| 170.476292
| 168.753525
| 165.034548
| 162.546135
| 161.55475
| 160.220115
| 154.321926
| 4.72731
| 3.604977
| 41.340889
| 51.393072
| 12.308511
| 164.075982
| 162.28942
| 147.568336
| 140.39842
| 74.631621
| 152.642136
| 175.509827
| 82.08329
| 92.900036
| 157.831367
| -17.91671
| 2,481,793,800
| 0.15757
| 128
| 66.104145
| 159.241846
| 5.464193
| 170.170231
| 148.31346
| 3.431521
| 160.187083
| 167.050125
| 153.324041
| 175.509827
| 150.498284
| 163.004055
| 170.577388
| 169.036991
| 166.451667
| 173.162712
| 174.70311
| 169.607103
| 165.955418
| 163.004055
| 160.052693
| 155.850754
| 150.498284
| 175.509827
| 1
| -0.025778
| 0
| 39,186,300
|
MSFT
| 2020-02-06T00:00:00
| 174.966766
| 175.147805
| 171.565184
| 172.432256
| 27,751,400
| 164.062646
| 160.363318
| 158.626225
| 152.579992
| 147.606594
| 143.555951
| 134.918863
| 166.745692
| 166.109671
| 164.981813
| 161.247697
| 159.96294
| 153.968654
| 149.716089
| 146.304189
| 136.040453
| 167.357853
| 163.228838
| 161.807861
| 156.725885
| 152.966402
| 149.598309
| 141.317841
| 174.604349
| 173.433312
| 172.034189
| 167.259085
| 163.890415
| 162.594569
| 161.045228
| 154.943619
| 5.318481
| 3.947678
| 42.770519
| 47.036955
| 11.265232
| 164.075982
| 162.28942
| 147.568336
| 140.39842
| 75.172957
| 152.642136
| 175.509827
| 97.625205
| 92.388146
| 149.469107
| -2.374795
| 2,509,545,200
| 0.17664
| 129
| 66.170215
| 160.363318
| 6.259558
| 172.882433
| 147.844203
| 3.490054
| 161.594672
| 168.574779
| 154.614565
| 175.509827
| 152.642136
| 164.075982
| 172.30517
| 169.100513
| 166.788336
| 174.617346
| 177.822004
| 170.113052
| 166.774369
| 164.075982
| 161.377594
| 157.535822
| 152.642136
| 175.509827
| 0
| 0.017385
| 27,751,400
| 0
|
MSFT
| 2020-02-07T00:00:00
| 175.214493
| 176.872409
| 173.87101
| 174.223564
| 33,529,100
| 165.85872
| 161.401894
| 159.513114
| 153.202376
| 148.190096
| 144.013519
| 135.205545
| 168.439452
| 167.765093
| 166.556071
| 162.517406
| 161.136137
| 154.801824
| 150.387099
| 146.87667
| 136.430244
| 169.385461
| 164.643236
| 163.083882
| 157.613512
| 153.692926
| 150.225211
| 141.718793
| 176.695764
| 175.773786
| 174.749752
| 169.663937
| 165.364775
| 163.737581
| 161.95692
| 155.604226
| 5.740802
| 4.306303
| 44.284124
| 47.749238
| 10.495396
| 166.12457
| 162.999311
| 147.568336
| 140.39842
| 74.683882
| 152.642136
| 176.872409
| 93.157667
| 90.955387
| 142.426736
| -6.842333
| 2,543,074,300
| 0.138739
| 130
| 66.250115
| 161.401894
| 6.91449
| 175.230873
| 147.572915
| 3.565599
| 162.891798
| 170.022995
| 155.7606
| 176.872409
| 152.642136
| 164.757272
| 173.893252
| 172.638698
| 170.31063
| 176.22132
| 177.475873
| 171.154064
| 167.616445
| 164.757272
| 161.8981
| 157.827414
| 152.642136
| 176.872409
| 0
| 0.054203
| 33,529,100
| 0
|
MSFT
| 2020-02-10T00:00:00
| 179.797546
| 179.930941
| 174.604668
| 174.919101
| 35,844,300
| 168.376074
| 162.705356
| 160.659551
| 153.901176
| 148.860788
| 144.506852
| 135.495624
| 170.711071
| 169.952812
| 168.593221
| 164.088328
| 162.57163
| 155.782048
| 151.161058
| 147.528569
| 136.86176
| 171.919793
| 166.395203
| 164.644223
| 158.65646
| 154.524701
| 150.933806
| 142.162495
| 178.990094
| 178.276168
| 177.555853
| 172.359772
| 167.031775
| 165.022806
| 162.98292
| 156.316699
| 6.371857
| 4.719414
| 45.983257
| 48.866747
| 9.283034
| 168.902023
| 164.528577
| 148.130486
| 140.960569
| 79.042319
| 152.642136
| 179.930941
| 99.511175
| 96.764682
| 145.921385
| -0.488825
| 2,578,918,600
| 0.220389
| 131
| 66.338989
| 162.705356
| 7.793145
| 178.291646
| 147.119065
| 3.826263
| 164.501869
| 172.154394
| 156.849343
| 179.930941
| 152.642136
| 166.286538
| 175.319304
| 173.766199
| 172.317905
| 176.767598
| 178.320703
| 173.490783
| 169.506617
| 166.286538
| 163.066459
| 158.48194
| 152.642136
| 179.930941
| 0
| 0.085411
| 35,844,300
| 0
|
MSFT
| 2020-02-11T00:00:00
| 175.738541
| 181.703203
| 174.842885
| 181.655559
| 53,159,900
| 170.184531
| 163.713441
| 161.627999
| 154.513269
| 149.466343
| 144.948864
| 135.761918
| 171.716565
| 171.004762
| 169.692501
| 165.147438
| 163.584469
| 156.564656
| 151.807834
| 148.087182
| 137.248593
| 173.258424
| 167.636459
| 165.804145
| 159.512828
| 155.23201
| 151.552255
| 142.562922
| 179.625065
| 179.223959
| 179.263584
| 174.772997
| 168.699127
| 166.332033
| 164.050474
| 157.058231
| 6.469865
| 5.069504
| 47.712574
| 45.685846
| 8.001041
| 171.641394
| 165.414708
| 148.735531
| 140.960569
| 72.48083
| 152.642136
| 181.703203
| 79.475419
| 90.714754
| 121.093884
| -20.524581
| 2,525,758,700
| 0.114838
| 130
| 66.465835
| 163.713441
| 8.119672
| 179.952785
| 147.474097
| 4.193098
| 165.572028
| 173.958225
| 157.185831
| 181.703203
| 152.642136
| 167.172669
| 178.111052
| 176.291163
| 172.784779
| 181.617435
| 183.437324
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 1
| 0.011666
| 0
| 53,159,900
|
MSFT
| 2020-02-12T00:00:00
| 175.995834
| 177.082051
| 173.270762
| 176.824785
| 47,062,900
| 171.772891
| 164.78918
| 162.662004
| 155.148421
| 150.041143
| 145.369234
| 136.030065
| 172.572419
| 171.91223
| 170.662245
| 166.133656
| 164.539189
| 157.326663
| 152.444361
| 148.639829
| 137.634138
| 174.315024
| 168.80621
| 166.909363
| 160.355281
| 155.930155
| 152.167047
| 142.963259
| 179.117998
| 179.149804
| 179.955521
| 176.839823
| 170.313632
| 167.644167
| 165.14193
| 157.82432
| 6.493445
| 5.354292
| 48.592697
| 42.199168
| 10.538488
| 171.641394
| 165.800598
| 148.773636
| 140.960569
| 71.976582
| 152.642136
| 181.703203
| 80.360775
| 86.449123
| 90.658918
| -19.639225
| 2,572,821,600
| 0.161421
| 131
| 66.578151
| 164.78918
| 8.256189
| 181.301558
| 148.276802
| 4.361204
| 166.564772
| 175.287179
| 157.842364
| 181.703203
| 152.642136
| 167.172669
| 177.42821
| 173.153216
| 170.567892
| 180.013534
| 184.288527
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 0
| 0.048557
| 0
| 47,062,900
|
MSFT
| 2020-02-13T00:00:00
| 175.042999
| 177.444101
| 174.242617
| 174.442717
| 35,295,800
| 172.814328
| 165.767252
| 163.562231
| 155.79939
| 150.593238
| 145.795554
| 136.289534
| 173.066535
| 172.481461
| 171.336207
| 166.943596
| 165.347175
| 158.021421
| 153.039062
| 149.162664
| 138.006366
| 174.909589
| 169.782765
| 167.861747
| 161.135461
| 156.588098
| 152.754646
| 143.351447
| 177.6309
| 178.09683
| 179.573577
| 178.381246
| 171.802565
| 168.910847
| 166.22898
| 158.606051
| 6.361911
| 5.555816
| 49.451599
| 40.204256
| 9.857908
| 172.032071
| 166.100743
| 148.773636
| 140.960569
| 73.192612
| 152.642136
| 181.703203
| 77.082041
| 78.972745
| 80.442671
| -22.917959
| 2,537,525,800
| 0.135406
| 130
| 66.661502
| 165.767252
| 8.254201
| 182.275654
| 149.25885
| 4.38026
| 167.372222
| 176.132742
| 158.611702
| 181.703203
| 152.642136
| 167.172669
| 175.449549
| 173.817047
| 171.638259
| 177.628337
| 179.260839
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 1
| -0.020145
| 35,295,800
| 0
|
MSFT
| 2020-02-14T00:00:00
| 176.605591
| 176.662758
| 174.032959
| 174.604658
| 23,149,500
| 174.254996
| 166.681007
| 164.448736
| 156.486184
| 151.122358
| 146.240349
| 136.569641
| 173.774346
| 173.231303
| 172.146881
| 167.821959
| 166.213207
| 158.750212
| 153.659233
| 149.706088
| 138.390438
| 175.59891
| 170.814987
| 168.865083
| 161.95139
| 157.272634
| 153.364746
| 143.752602
| 176.53688
| 177.234957
| 179.027143
| 179.526445
| 173.199036
| 170.14064
| 167.31605
| 159.404278
| 6.311008
| 5.706854
| 50.145717
| 38.031552
| 9.756012
| 174.847634
| 167.172669
| 148.807013
| 142.446818
| 79.478612
| 155.376732
| 181.703203
| 80.636934
| 79.359916
| 73.177353
| -19.363066
| 2,560,675,300
| 0.135238
| 131
| 66.716887
| 166.681007
| 8.397902
| 183.47681
| 149.885203
| 4.238701
| 168.25159
| 176.728993
| 159.774187
| 181.703203
| 152.642136
| 167.172669
| 175.576573
| 173.709044
| 172.375089
| 176.910528
| 178.778056
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 0
| 0.021216
| 23,149,500
| 0
|
MSFT
| 2020-02-18T00:00:00
| 178.396881
| 178.844709
| 176.748503
| 176.853314
| 27,792,200
| 175.479366
| 167.640021
| 165.435479
| 157.198514
| 151.692582
| 146.71977
| 136.866577
| 174.698853
| 174.170499
| 173.10842
| 168.783316
| 167.150412
| 159.52067
| 154.310224
| 150.274223
| 138.788512
| 176.35198
| 171.930785
| 169.938017
| 162.810633
| 157.990385
| 154.001509
| 144.168794
| 176.747188
| 177.027122
| 178.746142
| 180.411542
| 174.536751
| 171.354877
| 168.405566
| 160.219565
| 6.342102
| 5.833904
| 51.057909
| 40.836741
| 9.2954
| 175.848098
| 167.172669
| 149.483514
| 143.374951
| 78.773405
| 157.873105
| 181.703203
| 86.125438
| 81.281471
| 81.223256
| -13.874562
| 2,588,467,500
| 0.127597
| 132
| 66.784388
| 167.640021
| 8.593512
| 184.827044
| 150.452997
| 4.161795
| 169.217808
| 177.541399
| 160.894218
| 181.703203
| 152.642136
| 167.172669
| 175.767103
| 174.871448
| 173.137304
| 177.501246
| 178.396901
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 0
| 0.056474
| 27,792,200
| 0
|
MSFT
| 2020-02-19T00:00:00
| 178.931931
| 179.791807
| 178.158039
| 179.677161
| 29,997,500
| 176.210327
| 168.654372
| 166.369683
| 157.92002
| 152.247404
| 147.185739
| 137.153506
| 175.545469
| 175.036214
| 174.004344
| 169.705917
| 168.056683
| 160.281896
| 154.958164
| 150.841702
| 139.187949
| 176.979719
| 173.006205
| 170.976206
| 163.662924
| 158.70721
| 154.639373
| 144.587354
| 177.785477
| 177.624804
| 178.78759
| 181.143406
| 175.817074
| 172.547476
| 169.489005
| 161.047761
| 6.33687
| 5.934497
| 52.013903
| 41.449636
| 8.962886
| 176.634193
| 167.172669
| 150.567326
| 145.489403
| 77.577023
| 161.579585
| 181.703203
| 86.228757
| 84.330376
| 79.051629
| -13.771243
| 2,618,465,000
| 0.165842
| 133
| 66.857503
| 168.654372
| 8.672818
| 186.000007
| 151.308736
| 4.054581
| 170.142963
| 178.252126
| 162.0338
| 181.703203
| 152.642136
| 167.172669
| 177.996698
| 177.148686
| 175.900492
| 179.244892
| 180.092903
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 0
| 0.086337
| 0
| 29,997,500
|
MSFT
| 2020-02-20T00:00:00
| 176.199417
| 178.903271
| 173.027415
| 178.61664
| 36,862,400
| 176.689
| 169.570211
| 167.238417
| 158.552193
| 152.781491
| 147.622674
| 137.430309
| 175.676258
| 175.247705
| 174.342048
| 170.296235
| 168.683047
| 160.906112
| 155.517144
| 151.343835
| 139.556222
| 176.977735
| 173.724781
| 171.732339
| 164.379763
| 159.337526
| 155.213902
| 144.975871
| 178.098158
| 177.794039
| 178.417043
| 181.468744
| 176.948568
| 173.661285
| 170.528401
| 161.87247
| 6.042578
| 5.956113
| 50.628407
| 36.384036
| 18.486827
| 177.365309
| 167.172669
| 150.67692
| 145.532295
| 67.890285
| 161.579585
| 181.703203
| 72.650118
| 81.668105
| 50.025443
| -27.349882
| 2,581,602,600
| 0.201758
| 132
| 66.945033
| 169.570211
| 8.439443
| 186.449096
| 152.691326
| 4.067297
| 170.719768
| 178.854363
| 162.585173
| 181.703203
| 152.642136
| 167.172669
| 178.960592
| 178.129377
| 177.326824
| 179.763145
| 180.59436
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 1
| 0.011438
| 0
| 36,862,400
|
MSFT
| 2020-02-21T00:00:00
| 170.629288
| 175.320426
| 169.349022
| 175.005134
| 48,572,600
| 176.255252
| 170.158949
| 167.844326
| 159.080396
| 153.236879
| 148.021096
| 137.69166
| 174.666864
| 174.407993
| 173.770854
| 170.326513
| 168.832758
| 161.287413
| 155.914832
| 151.725725
| 139.865407
| 175.87597
| 173.825645
| 171.993175
| 164.853375
| 159.807205
| 155.669478
| 145.306209
| 175.941296
| 176.215101
| 176.870959
| 181.014638
| 177.790186
| 174.59832
| 171.459588
| 162.668332
| 5.298805
| 5.824652
| 48.110425
| 31.564309
| 23.150931
| 175.526112
| 167.172669
| 151.017564
| 145.736874
| 61.880931
| 162.360939
| 181.703203
| 42.747574
| 67.208817
| 13.392703
| -57.252426
| 2,533,030,000
| 0.129563
| 131
| 67.054285
| 170.158949
| 8.054495
| 186.26794
| 154.049958
| 4.338822
| 170.711151
| 179.388796
| 162.033506
| 181.703203
| 152.642136
| 167.172669
| 176.043368
| 173.183464
| 170.167512
| 179.05932
| 181.919223
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 1
| -0.052658
| 0
| 48,572,600
|
MSFT
| 2020-02-24T00:00:00
| 163.272522
| 166.76938
| 155.953965
| 160.291602
| 68,311,100
| 175.061055
| 170.459888
| 168.042007
| 159.465846
| 153.583668
| 148.333605
| 137.916275
| 172.387996
| 172.383362
| 172.155726
| 169.685241
| 168.405048
| 161.365261
| 156.108456
| 151.954375
| 140.098313
| 173.515473
| 173.169795
| 171.641498
| 165.017772
| 160.071301
| 155.971486
| 145.560745
| 170.598825
| 171.957638
| 173.458991
| 179.41087
| 178.163526
| 175.254555
| 172.210484
| 163.40403
| 4.068827
| 5.473487
| 46.358431
| 24.1759
| 39.097307
| 168.828584
| 167.172669
| 151.19385
| 145.984351
| 46.29555
| 155.953965
| 181.703203
| 28.42242
| 47.940038
| -60.582918
| -71.57758
| 2,464,718,900
| 0.174594
| 130
| 67.19666
| 170.459888
| 7.649185
| 185.758257
| 155.161518
| 5.096445
| 170.00271
| 180.1956
| 159.80982
| 181.703203
| 152.642136
| 167.172669
| 171.766245
| 168.212064
| 165.794841
| 174.183469
| 177.73765
| 174.844791
| 170.601875
| 167.172669
| 163.743463
| 158.861204
| 152.642136
| 181.703203
| 1
| -0.107197
| 68,311,100
| 0
|
MSFT
| 2020-02-25T00:00:00
| 160.578247
| 167.046462
| 160.176956
| 166.434991
| 68,073,300
| 173.139125
| 170.7576
| 168.096473
| 159.786548
| 153.895672
| 148.637783
| 138.127466
| 170.026046
| 170.236977
| 170.374575
| 168.857332
| 167.802986
| 161.334397
| 156.226082
| 152.125144
| 140.302094
| 170.882235
| 172.228686
| 171.067363
| 165.061395
| 160.255368
| 156.213955
| 145.786237
| 164.079004
| 166.368099
| 168.963816
| 176.803804
| 178.067401
| 175.61736
| 172.76839
| 164.070313
| 2.843873
| 4.947564
| 44.665675
| 22.049981
| 34.970798
| 167.872886
| 167.172669
| 152.289602
| 147.080103
| 34.706148
| 155.953965
| 181.703203
| 17.958907
| 29.709634
| -56.697609
| -82.041093
| 2,396,645,600
| 0.077844
| 129
| 67.334153
| 170.7576
| 7.096291
| 184.950182
| 156.565017
| 5.161081
| 169.105142
| 179.427304
| 158.78298
| 181.703203
| 155.376732
| 168.539967
| 161.998622
| 157.227865
| 151.183208
| 168.043279
| 172.814037
| 175.490156
| 171.646491
| 168.539967
| 165.433444
| 161.010597
| 155.376732
| 181.703203
| 1
| -0.153291
| 0
| 68,073,300
|
MSFT
| 2020-02-26T00:00:00
| 162.584595
| 165.536853
| 160.711971
| 162.145108
| 56,206,100
| 171.82373
| 171.004131
| 168.25406
| 160.11803
| 154.239493
| 148.985004
| 138.341004
| 168.537756
| 168.845635
| 169.176117
| 168.287083
| 167.401571
| 161.383425
| 156.393411
| 152.332262
| 140.52381
| 168.96323
| 171.450305
| 170.643372
| 165.171123
| 160.484024
| 156.490129
| 146.029592
| 159.621587
| 161.853355
| 164.889595
| 173.781556
| 177.643088
| 175.763598
| 173.179079
| 164.678827
| 2.011793
| 4.36041
| 43.093829
| 20.378053
| 32.319158
| 167.872886
| 167.172669
| 153.068511
| 147.77527
| 38.354345
| 155.953965
| 181.703203
| 25.750779
| 24.044036
| -54.737658
| -74.249221
| 2,452,851,700
| 0.035932
| 130
| 67.449809
| 171.004131
| 6.691185
| 184.386501
| 157.621761
| 5.121208
| 168.484138
| 178.726553
| 158.241722
| 181.703203
| 155.953965
| 168.828584
| 162.600555
| 158.154648
| 155.731049
| 165.024154
| 169.470061
| 175.626383
| 171.866994
| 168.828584
| 165.790174
| 161.464302
| 155.953965
| 181.703203
| 0
| -0.091935
| 56,206,100
| 0
|
MSFT
| 2020-02-27T00:00:00
| 151.129059
| 159.584573
| 150.937977
| 156.039955
| 93,174,900
| 169.337053
| 170.554972
| 167.983917
| 160.195821
| 154.42804
| 149.202191
| 138.515085
| 165.056016
| 165.624439
| 166.399646
| 166.727263
| 166.14984
| 160.981293
| 156.254875
| 152.308436
| 140.629335
| 165.200562
| 169.557441
| 169.326064
| 164.818614
| 160.402171
| 156.532586
| 146.156836
| 154.626042
| 156.573852
| 159.710708
| 169.818339
| 176.636219
| 175.526865
| 173.337887
| 165.187105
| 0.42312
| 3.572952
| 42.926788
| 17.098643
| 40.623415
| 165.364892
| 166.32059
| 153.725967
| 148.118293
| 23.978809
| 150.937977
| 181.703203
| 0.621097
| 14.776928
| -108.157104
| -99.378903
| 2,359,676,800
| -0.089069
| 129
| 67.617905
| 170.554972
| 7.688054
| 185.93108
| 155.178865
| 5.686315
| 166.831273
| 178.203903
| 155.458643
| 181.703203
| 150.937977
| 166.32059
| 162.944473
| 160.352093
| 158.119591
| 165.176975
| 167.769355
| 174.442609
| 169.950886
| 166.32059
| 162.690293
| 157.521735
| 150.937977
| 181.703203
| 1
| -0.139017
| 0
| 93,174,900
|
MSFT
| 2020-02-28T00:00:00
| 154.788361
| 156.412594
| 145.224564
| 145.616292
| 97,012,700
| 167.311589
| 170.062959
| 167.821271
| 160.32774
| 154.643855
| 149.4385
| 138.700957
| 163.002485
| 163.654243
| 164.613295
| 165.641908
| 165.27588
| 160.738433
| 156.216283
| 152.357544
| 140.770221
| 162.555346
| 168.055859
| 168.311021
| 164.606557
| 160.411653
| 156.643203
| 146.318759
| 151.68608
| 152.922035
| 155.245997
| 165.765151
| 175.290266
| 175.038408
| 173.316542
| 165.617295
| -0.534479
| 2.751465
| 43.314955
| 14.65828
| 42.113978
| 162.508185
| 163.463883
| 154.890774
| 148.118293
| 29.248479
| 145.224564
| 181.703203
| 26.217526
| 17.529801
| -110.467863
| -73.782474
| 2,456,689,500
| -0.022493
| 130
| 67.799847
| 170.062959
| 8.371758
| 186.806474
| 153.319443
| 6.271074
| 165.684329
| 178.226478
| 153.14218
| 181.703203
| 145.224564
| 163.463883
| 153.883869
| 148.183166
| 145.237274
| 156.829762
| 162.530465
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 0
| -0.078576
| 97,012,700
| 0
|
MSFT
| 2020-03-02T00:00:00
| 165.087845
| 165.212055
| 155.074997
| 157.941271
| 71,030,800
| 166.159814
| 170.207405
| 168.134634
| 160.681656
| 154.995096
| 149.787299
| 138.930045
| 163.419557
| 163.914898
| 164.686302
| 165.591539
| 165.261415
| 160.908998
| 156.449745
| 152.609629
| 141.012187
| 162.151028
| 167.582038
| 168.100758
| 164.793227
| 160.686495
| 156.953091
| 146.581315
| 153.555304
| 153.591638
| 153.908178
| 162.718229
| 174.016586
| 174.538111
| 173.251213
| 166.016676
| -0.457032
| 2.109766
| 41.815027
| 23.39658
| 36.838652
| 162.508185
| 163.463883
| 155.145662
| 148.384184
| 36.611092
| 145.224564
| 181.703203
| 54.451815
| 27.096813
| -50.133062
| -45.548185
| 2,527,720,300
| 0.070936
| 131
| 67.948297
| 170.207405
| 8.253011
| 186.713426
| 153.701384
| 6.635176
| 165.627521
| 178.897873
| 152.357169
| 181.703203
| 145.224564
| 163.463883
| 152.14184
| 147.871085
| 140.953809
| 159.059115
| 163.32987
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 0
| -0.026507
| 71,030,800
| 0
|
MSFT
| 2020-03-03T00:00:00
| 157.17691
| 167.199321
| 155.027205
| 166.052814
| 71,677,000
| 164.037817
| 169.758591
| 168.23675
| 160.883451
| 155.228704
| 150.070759
| 139.105807
| 162.171028
| 162.689809
| 163.531011
| 164.826573
| 164.63953
| 160.762641
| 156.468881
| 152.70007
| 141.17303
| 160.517773
| 166.341039
| 167.257856
| 164.655786
| 160.743911
| 157.09942
| 146.762876
| 155.843676
| 155.141026
| 153.726047
| 159.99758
| 172.62998
| 173.916639
| 173.071204
| 166.358301
| -1.022218
| 1.483369
| 40.064479
| 22.434407
| 31.825336
| 162.063917
| 163.463883
| 155.164727
| 148.384184
| 34.212098
| 145.224564
| 179.791807
| 34.577089
| 38.415477
| -60.200431
| -65.422911
| 2,456,043,300
| -0.006708
| 130
| 68.085476
| 169.758591
| 8.716167
| 187.190926
| 152.326257
| 7.01459
| 164.822701
| 178.851881
| 150.793521
| 181.703203
| 145.224564
| 163.463883
| 161.791632
| 158.37121
| 151.654574
| 168.508267
| 171.92869
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 1
| -0.081854
| 0
| 71,677,000
|
MSFT
| 2020-03-04T00:00:00
| 162.947708
| 163.091016
| 158.237456
| 160.979535
| 49,814,400
| 162.439395
| 169.324861
| 168.4485
| 161.175126
| 155.536216
| 150.387521
| 139.314493
| 162.326364
| 162.7367
| 163.441272
| 164.655767
| 164.50939
| 160.84833
| 156.639376
| 152.902994
| 141.389694
| 160.319571
| 165.692383
| 166.851007
| 164.736738
| 160.947043
| 157.354409
| 147.000109
| 159.41287
| 157.817146
| 155.129335
| 158.104633
| 171.350892
| 173.320911
| 172.863499
| 166.670631
| -0.993029
| 0.98809
| 38.438971
| 20.94309
| 29.709762
| 160.272495
| 163.463883
| 154.91223
| 148.84474
| 39.853373
| 145.224564
| 179.791807
| 51.271501
| 46.766802
| -48.607891
| -48.728499
| 2,505,857,700
| 0.012315
| 131
| 68.186724
| 169.324861
| 8.833585
| 186.99203
| 151.657692
| 7.164791
| 164.64413
| 178.973713
| 150.314548
| 181.703203
| 145.224564
| 163.463883
| 159.801145
| 152.40297
| 147.62903
| 164.575086
| 171.973261
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 0
| -0.028768
| 49,814,400
| 0
|
MSFT
| 2020-03-05T00:00:00
| 158.85849
| 163.253435
| 158.304342
| 158.648295
| 47,817,300
| 160.705302
| 168.697151
| 168.39835
| 161.352621
| 155.77971
| 150.655225
| 139.511488
| 161.632789
| 162.031571
| 162.736229
| 164.128742
| 164.074706
| 160.770297
| 156.697774
| 153.020924
| 141.563513
| 159.668498
| 164.695586
| 166.113314
| 164.645889
| 161.034471
| 157.522151
| 147.194577
| 160.789009
| 159.57313
| 156.324574
| 156.685096
| 170.057811
| 172.69659
| 172.602576
| 166.941403
| -1.28505
| 0.533462
| 36.897173
| 19.944859
| 28.03054
| 156.211942
| 163.463883
| 154.91223
| 149.476215
| 37.999783
| 145.224564
| 179.791807
| 39.441751
| 41.763447
| -53.995814
| -60.558249
| 2,458,040,400
| -0.005488
| 130
| 68.279525
| 168.697151
| 9.118857
| 186.934866
| 150.459437
| 7.289621
| 164.093117
| 178.672358
| 149.513876
| 181.703203
| 145.224564
| 163.463883
| 161.425393
| 159.759771
| 156.571834
| 164.613331
| 166.278953
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 1
| -0.083235
| 47,817,300
| 0
|
MSFT
| 2020-03-06T00:00:00
| 154.367981
| 155.839329
| 149.046258
| 155.361616
| 72,821,100
| 159.079172
| 167.667212
| 167.987924
| 161.440305
| 155.939148
| 150.872516
| 139.682812
| 160.179827
| 160.638191
| 161.448806
| 163.2414
| 163.328034
| 160.519226
| 156.636464
| 153.047599
| 141.69092
| 158.516258
| 163.330903
| 165.034054
| 164.371982
| 160.99732
| 157.595671
| 147.342402
| 159.253044
| 159.271279
| 156.630765
| 155.281993
| 168.632598
| 171.976156
| 172.260974
| 167.157862
| -1.857413
| 0.055287
| 36.604693
| 17.797103
| 35.172398
| 156.211942
| 163.463883
| 155.784052
| 149.847454
| 34.197748
| 145.224564
| 179.791807
| 26.451103
| 39.054785
| -91.780568
| -73.548897
| 2,385,219,300
| 0.010045
| 129
| 68.413499
| 167.667212
| 9.527575
| 186.722363
| 148.612061
| 7.802651
| 163.166913
| 178.772216
| 147.56161
| 181.703203
| 145.224564
| 163.463883
| 160.138756
| 157.024076
| 155.189662
| 161.97317
| 165.087849
| 173.094244
| 167.768363
| 163.463883
| 159.159404
| 153.030993
| 145.224564
| 181.703203
| 1
| -0.129388
| 0
| 72,821,100
|
MSFT
| 2020-03-09T00:00:00
| 143.906036
| 150.718218
| 143.313678
| 144.269102
| 70,419,300
| 157.142523
| 166.101789
| 167.256209
| 161.319322
| 155.954409
| 150.986422
| 139.798182
| 156.925069
| 157.595981
| 158.749919
| 161.483639
| 161.834035
| 159.867729
| 156.301453
| 152.866578
| 141.712961
| 155.757506
| 161.067934
| 163.181601
| 163.684363
| 160.680659
| 157.457721
| 147.384425
| 153.442951
| 154.75208
| 154.380477
| 153.152579
| 166.825188
| 170.994231
| 171.746937
| 167.28553
| -3.11925
| -0.579621
| 36.877415
| 15.740624
| 37.100482
| 155.256499
| 162.50844
| 158.347147
| 152.714303
| 28.179413
| 143.313678
| 179.791807
| 1.623873
| 22.505576
| -123.828025
| -98.376127
| 2,314,800,000
| -0.040685
| 128
| 68.526938
| 166.101789
| 10.719731
| 187.541252
| 144.662326
| 8.432308
| 161.332544
| 178.197159
| 144.467929
| 181.703203
| 143.313678
| 162.50844
| 153.084523
| 150.329717
| 146.291452
| 157.122787
| 159.877593
| 172.643275
| 167.038404
| 162.50844
| 157.978476
| 151.529036
| 143.313678
| 181.703203
| 1
| -0.168202
| 0
| 70,419,300
|
MSFT
| 2020-03-10T00:00:00
| 153.746933
| 153.85203
| 145.778695
| 151.109966
| 65,354,400
| 156.459392
| 164.799258
| 166.759959
| 161.370575
| 156.100248
| 151.179556
| 139.969809
| 156.289442
| 156.896154
| 157.980228
| 160.780302
| 161.21195
| 159.627697
| 156.234228
| 152.884011
| 141.832702
| 155.140126
| 159.891281
| 162.142426
| 163.387407
| 160.622568
| 157.512384
| 147.523218
| 149.654958
| 151.496743
| 152.594796
| 151.488196
| 164.970811
| 169.973243
| 171.190488
| 167.374062
| -3.287293
| -1.121155
| 36.50293
| 17.328269
| 33.364839
| 155.256499
| 162.50844
| 158.347147
| 152.785047
| 35.7452
| 143.313678
| 178.903271
| 29.315466
| 19.130147
| -84.720971
| -70.684534
| 2,380,154,400
| -0.013511
| 129
| 68.645618
| 164.799258
| 10.549326
| 185.89791
| 143.700607
| 9.026038
| 160.610105
| 178.662181
| 142.558029
| 181.703203
| 143.313678
| 162.50844
| 145.979311
| 141.240404
| 138.574771
| 148.644944
| 153.383851
| 172.643275
| 167.038404
| 162.50844
| 157.978476
| 151.529036
| 143.313678
| 181.703203
| 0
| -0.100547
| 65,354,400
| 0
|
MSFT
| 2020-03-11T00:00:00
| 146.781906
| 150.670477
| 144.412442
| 150.125893
| 56,371,600
| 154.879123
| 163.351427
| 165.766343
| 161.277
| 156.156523
| 151.314054
| 140.106326
| 154.387935
| 155.0572
| 156.25741
| 159.507721
| 160.101947
| 159.123941
| 155.985483
| 152.763177
| 141.881948
| 153.380583
| 158.175343
| 160.605653
| 162.815302
| 160.377348
| 157.425302
| 147.591
| 146.6069
| 148.248621
| 150.137895
| 149.757435
| 162.888146
| 168.787906
| 170.526314
| 167.403571
| -3.937104
| -1.684345
| 36.294584
| 15.727687
| 31.634945
| 155.256499
| 162.50844
| 158.561546
| 152.999445
| 34.110867
| 143.313678
| 175.320426
| 10.835928
| 13.925089
| -98.191892
| -89.164072
| 2,323,782,800
| 0.009042
| 128
| 68.739364
| 163.351427
| 10.948468
| 185.248362
| 141.454491
| 9.271036
| 159.293134
| 177.835206
| 140.751061
| 179.791807
| 143.313678
| 161.552742
| 151.125886
| 148.399742
| 143.052551
| 156.473077
| 159.199221
| 171.182968
| 165.857162
| 161.552742
| 157.248323
| 151.119997
| 143.313678
| 179.791807
| 1
| -0.142199
| 0
| 56,371,600
|
MSFT
| 2020-03-12T00:00:00
| 132.861389
| 146.629066
| 132.402789
| 138.823246
| 93,226,400
| 153.052356
| 161.194704
| 164.224291
| 160.931123
| 156.02897
| 151.316184
| 140.173618
| 150.082626
| 151.021598
| 152.658022
| 157.085327
| 158.006519
| 158.094037
| 155.376954
| 152.369082
| 141.792191
| 149.377358
| 155.27153
| 158.074503
| 161.700965
| 159.764318
| 157.059903
| 147.518911
| 141.061663
| 142.752514
| 145.36879
| 147.078437
| 160.283215
| 167.21978
| 169.626031
| 167.328037
| -5.511815
| -2.449839
| 37.110292
| 13.637923
| 38.529196
| 149.801055
| 157.052996
| 161.48668
| 155.92458
| 31.288488
| 132.402789
| 167.199321
| 1.317947
| 13.823114
| -139.315357
| -98.682053
| 2,230,556,400
| -0.082143
| 127
| 68.866341
| 161.194704
| 12.46942
| 186.133544
| 136.255864
| 9.808802
| 156.775825
| 176.393429
| 137.158221
| 179.791807
| 132.402789
| 156.097298
| 147.288275
| 143.906073
| 141.03024
| 150.164108
| 153.54631
| 168.607999
| 161.689202
| 156.097298
| 150.505394
| 142.544039
| 132.402789
| 179.791807
| 1
| -0.1771
| 0
| 93,226,400
|
MSFT
| 2020-03-13T00:00:00
| 151.750092
| 154.692801
| 134.4569
| 140.925129
| 92,727,400
| 152.748529
| 160.030059
| 163.295624
| 160.960924
| 156.151869
| 151.528852
| 140.341128
| 150.416119
| 151.154051
| 152.51834
| 156.600306
| 157.525255
| 157.845255
| 155.28151
| 152.356825
| 141.891275
| 149.140583
| 154.372043
| 157.114949
| 161.340924
| 159.651716
| 157.068495
| 147.6341
| 140.656321
| 141.268171
| 142.93903
| 145.327608
| 157.838942
| 165.686373
| 168.716219
| 167.234024
| -5.17596
| -2.995063
| 36.461105
| 17.796196
| 31.652568
| 149.801055
| 157.052996
| 163.182701
| 157.6206
| 44.876802
| 132.402789
| 167.199321
| 55.601238
| 22.585038
| -74.141536
| -44.398762
| 2,323,283,800
| -0.011099
| 128
| 69.029271
| 160.030059
| 12.19262
| 184.415299
| 135.644819
| 10.319951
| 156.297183
| 176.937086
| 135.657281
| 179.791807
| 132.402789
| 156.097298
| 137.297748
| 127.96643
| 123.071471
| 142.192707
| 151.524025
| 168.607999
| 161.689202
| 156.097298
| 150.505394
| 142.544039
| 132.402789
| 179.791807
| 0
| -0.106056
| 92,727,400
| 0
|
MSFT
| 2020-03-16T00:00:00
| 129.383621
| 142.692696
| 128.982345
| 133.759468
| 87,905,900
| 149.178107
| 157.668961
| 161.462389
| 160.487751
| 155.955714
| 151.508169
| 140.393067
| 146.209619
| 147.195791
| 148.959153
| 154.126062
| 155.360514
| 156.729112
| 154.599987
| 151.90191
| 141.766821
| 144.892418
| 151.453334
| 154.506333
| 160.102598
| 158.947289
| 156.629976
| 147.52507
| 136.651926
| 137.792456
| 138.841994
| 142.713302
| 154.974096
| 163.808893
| 167.562321
| 167.03646
| -6.638061
| -3.723663
| 36.314916
| 14.82459
| 30.382295
| 146.11789
| 155.342774
| 163.182701
| 157.6206
| 38.195094
| 128.982345
| 167.199321
| 1.049996
| 19.32306
| -129.690689
| -98.950004
| 2,235,377,900
| -0.090924
| 127
| 69.141535
| 157.668961
| 13.332785
| 184.33453
| 131.003391
| 11.45554
| 153.733987
| 176.645067
| 130.822907
| 179.791807
| 128.982345
| 154.387076
| 146.966598
| 139.240394
| 126.730697
| 159.476295
| 167.202498
| 167.800774
| 160.382592
| 154.387076
| 148.391559
| 139.85557
| 128.982345
| 179.791807
| 1
| -0.144782
| 0
| 87,905,900
|
MSFT
| 2020-03-17T00:00:00
| 140.036591
| 140.925128
| 128.982321
| 133.759444
| 81,059,800
| 147.464075
| 155.750946
| 159.871951
| 160.265751
| 155.891434
| 151.613578
| 140.507972
| 144.975014
| 145.894118
| 147.586451
| 152.845201
| 154.181751
| 156.074503
| 154.21674
| 151.666953
| 141.749604
| 143.230324
| 149.774061
| 152.858195
| 159.300592
| 158.528364
| 156.402816
| 147.521523
| 135.400456
| 136.074726
| 136.482313
| 140.263164
| 152.152492
| 161.860505
| 166.322779
| 166.78743
| -6.858124
| -4.350555
| 36.179171
| 13.546767
| 27.763474
| 146.117878
| 155.342762
| 164.56194
| 158.301891
| 41.991321
| 128.982321
| 167.199321
| 28.925006
| 28.525413
| -99.25922
| -71.074994
| 2,316,437,700
| -0.048283
| 128
| 69.262928
| 155.750946
| 12.947623
| 181.646193
| 129.855699
| 11.954411
| 152.429473
| 176.338296
| 128.52065
| 179.791807
| 128.982321
| 154.387064
| 133.686221
| 124.679745
| 119.975869
| 138.390097
| 147.396572
| 167.800768
| 160.382583
| 154.387064
| 148.391545
| 139.855551
| 128.982321
| 179.791807
| 0
| -0.07717
| 81,059,800
| 0
|
MSFT
| 2020-03-18T00:00:00
| 134.141617
| 139.492001
| 129.001442
| 131.848603
| 81,593,200
| 144.583466
| 153.51143
| 158.208074
| 159.918036
| 155.744871
| 151.651776
| 140.611574
| 142.808334
| 143.7573
| 145.518015
| 151.144875
| 152.640202
| 155.21439
| 153.688447
| 151.319917
| 141.673903
| 140.808059
| 147.71603
| 150.878939
| 158.276116
| 157.956001
| 156.056836
| 147.458176
| 133.801881
| 134.078433
| 134.099307
| 137.689561
| 149.285962
| 159.783823
| 164.955675
| 166.470457
| -7.422637
| -4.964971
| 36.053122
| 12.476624
| 25.570266
| 142.410825
| 155.342762
| 166.7153
| 159.831157
| 43.718208
| 128.982321
| 167.199321
| 13.500002
| 14.491668
| -96.963375
| -86.499998
| 2,234,844,500
| -0.046557
| 127
| 69.374557
| 153.51143
| 12.595894
| 178.703219
| 128.319642
| 11.910735
| 150.687772
| 174.509243
| 126.866302
| 178.903271
| 128.982321
| 153.942796
| 136.648013
| 132.370898
| 124.705206
| 144.313706
| 148.590821
| 167.121927
| 159.833468
| 153.942796
| 148.052124
| 139.665404
| 128.982321
| 178.903271
| 1
| -0.118975
| 81,593,200
| 0
|
MSFT
| 2020-03-19T00:00:00
| 136.348663
| 143.457011
| 132.804031
| 136.405986
| 85,922,700
| 142.332483
| 151.518893
| 156.622187
| 159.642095
| 155.639677
| 151.686404
| 140.7105
| 141.5164
| 142.410275
| 144.107345
| 149.799765
| 151.387007
| 154.474558
| 153.232137
| 151.023456
| 141.620915
| 139.310822
| 146.08148
| 149.197446
| 157.351827
| 157.445574
| 155.753804
| 147.415759
| 133.338216
| 133.826111
| 132.8903
| 135.45741
| 146.495367
| 157.667249
| 163.518902
| 166.099786
| -7.60427
| -5.492831
| 35.222082
| 14.354469
| 23.629645
| 141.837561
| 154.387064
| 168.528051
| 160.717288
| 43.107144
| 128.982321
| 167.199321
| 19.275041
| 20.566683
| -68.721938
| -80.724959
| 2,320,767,200
| -0.066704
| 128
| 69.495687
| 151.518893
| 11.953608
| 175.426109
| 127.611676
| 11.872517
| 149.322143
| 173.067177
| 125.577109
| 175.320426
| 128.982321
| 152.151374
| 134.211687
| 128.931372
| 123.721128
| 139.421931
| 144.702245
| 164.384633
| 157.61927
| 152.151374
| 146.683477
| 138.898676
| 128.982321
| 175.320426
| 0
| -0.054124
| 0
| 85,922,700
|
MSFT
| 2020-03-20T00:00:00
| 131.227585
| 140.542975
| 129.803997
| 139.492002
| 84,866,200
| 140.018443
| 149.548808
| 154.86957
| 159.215901
| 155.48945
| 151.662321
| 140.771185
| 139.458637
| 140.377059
| 142.125844
| 148.111385
| 149.836282
| 153.562912
| 152.65307
| 150.631459
| 141.517499
| 137.29175
| 144.148975
| 147.244015
| 156.237533
| 156.803151
| 155.348679
| 147.321402
| 132.401618
| 132.415471
| 131.498868
| 133.114061
| 143.715716
| 155.438513
| 161.983677
| 165.661052
| -8.068436
| -6.007952
| 34.75885
| 13.261809
| 23.957439
| 141.837561
| 154.387064
| 168.720996
| 160.717288
| 36.83311
| 128.982321
| 167.199321
| 5.87504
| 12.883361
| -73.626077
| -94.12496
| 2,235,901,000
| -0.088237
| 127
| 69.605767
| 149.548808
| 11.884956
| 173.31872
| 125.778895
| 11.895037
| 147.598852
| 171.388927
| 123.808777
| 167.199321
| 128.982321
| 148.090821
| 137.536568
| 131.616126
| 126.883589
| 142.269106
| 148.189548
| 158.180109
| 152.600427
| 148.090821
| 143.581215
| 137.160759
| 128.982321
| 167.199321
| 1
| -0.098405
| 0
| 84,866,200
|
MSFT
| 2020-03-23T00:00:00
| 129.918655
| 134.304066
| 126.612894
| 130.902742
| 78,975,200
| 138.619705
| 147.881114
| 153.002093
| 158.725414
| 155.32482
| 151.592292
| 140.815909
| 137.550641
| 138.475531
| 140.247815
| 146.4575
| 148.304157
| 152.635686
| 152.054796
| 150.221304
| 141.402088
| 135.455425
| 142.279437
| 145.324713
| 155.088621
| 156.130235
| 154.918112
| 147.213417
| 130.70263
| 131.098204
| 130.215688
| 130.970303
| 140.983125
| 153.129409
| 160.363895
| 165.159507
| -8.444567
| -6.495275
| 34.641383
| 12.526385
| 24.92972
| 140.652847
| 153.20235
| 169.066407
| 160.717288
| 38.826668
| 126.612894
| 163.253435
| 9.022142
| 11.390741
| -80.186083
| -90.977858
| 2,156,925,800
| -0.111001
| 126
| 69.705684
| 147.881114
| 12.19398
| 172.269075
| 123.493153
| 11.57497
| 145.915024
| 169.064964
| 122.765083
| 167.199321
| 126.612894
| 146.906107
| 133.858186
| 127.173396
| 123.119207
| 137.912375
| 144.597164
| 157.620924
| 151.695306
| 146.906107
| 142.116909
| 135.298389
| 126.612894
| 167.199321
| 1
| -0.135774
| 0
| 78,975,200
|
MSFT
| 2020-03-24T00:00:00
| 141.727692
| 142.931536
| 134.972847
| 137.342296
| 82,516,700
| 137.417781
| 146.938586
| 151.535325
| 158.485402
| 155.310785
| 151.653268
| 140.902737
| 138.386051
| 139.066833
| 140.475488
| 146.027518
| 147.798275
| 152.207922
| 151.78303
| 150.053114
| 141.405328
| 136.020513
| 141.693396
| 144.457452
| 154.422044
| 155.772416
| 154.722773
| 147.222489
| 132.749291
| 132.481697
| 131.04056
| 129.963853
| 138.658091
| 150.990026
| 158.803634
| 164.6505
| -7.700991
| -6.736418
| 33.089773
| 17.461096
| 22.641941
| 140.652847
| 153.20235
| 171.010152
| 160.717288
| 41.712052
| 126.612894
| 163.253435
| 41.251568
| 18.71625
| -32.075194
| -58.748432
| 2,239,442,500
| -0.032554
| 127
| 69.830135
| 146.938586
| 11.885529
| 170.709645
| 123.167528
| 12.082025
| 145.51623
| 169.680281
| 121.352179
| 167.199321
| 126.612894
| 146.906107
| 130.278538
| 126.253011
| 122.587366
| 133.944183
| 137.969711
| 157.620924
| 151.695306
| 146.906107
| 142.116909
| 135.298389
| 126.612894
| 167.199321
| 0
| -0.067045
| 82,516,700
| 0
|
MSFT
| 2020-03-25T00:00:00
| 140.370987
| 147.450687
| 138.001538
| 142.272287
| 75,638,200
| 136.776689
| 145.827906
| 149.992888
| 158.181285
| 155.277643
| 151.683775
| 140.977102
| 138.783038
| 139.303952
| 140.459411
| 145.513288
| 147.226945
| 151.743728
| 151.482713
| 149.861389
| 141.395036
| 136.55746
| 141.067911
| 143.598657
| 153.711674
| 155.379263
| 154.499361
| 147.217198
| 136.194691
| 135.394428
| 133.35189
| 129.860735
| 136.738256
| 148.978012
| 157.300971
| 164.134868
| -7.138883
| -6.816911
| 31.013129
| 19.494267
| 21.125883
| 140.652847
| 153.20235
| 171.510384
| 160.717288
| 42.62181
| 126.612894
| 155.839329
| 47.074141
| 32.449283
| -18.29426
| -52.925859
| 2,163,804,300
| -0.048461
| 126
| 69.941689
| 145.827906
| 11.373362
| 168.57463
| 123.081182
| 12.403458
| 145.026207
| 169.833123
| 120.219291
| 167.199321
| 126.612894
| 146.906107
| 139.877358
| 136.82318
| 131.918669
| 144.78187
| 147.836047
| 157.620924
| 151.695306
| 146.906107
| 142.116909
| 135.298389
| 126.612894
| 167.199321
| 1
| -0.107947
| 0
| 75,638,200
|
MSFT
| 2020-03-26T00:00:00
| 149.151337
| 149.676823
| 141.756345
| 141.785007
| 64,568,100
| 138.405684
| 145.72902
| 148.910964
| 158.074691
| 155.33845
| 151.813859
| 141.097736
| 140.856698
| 141.094385
| 141.79663
| 145.844019
| 147.374975
| 151.642066
| 151.421361
| 149.847328
| 141.472213
| 138.807396
| 141.384428
| 143.533922
| 153.357559
| 155.218045
| 154.449214
| 147.298534
| 142.5708
| 140.494876
| 137.511381
| 131.060136
| 135.425455
| 147.272653
| 155.956498
| 163.65281
| -5.916704
| -6.63687
| 28.809248
| 19.787849
| 19.725107
| 138.144858
| 152.758082
| 171.903431
| 161.93212
| 47.987012
| 126.612894
| 154.692801
| 80.265375
| 56.197028
| 6.096234
| -19.734625
| 2,228,372,400
| 0.046602
| 127
| 70.048475
| 145.72902
| 11.333372
| 168.395765
| 123.062275
| 12.367287
| 145.419076
| 170.15365
| 120.684503
| 167.199321
| 126.612894
| 146.906107
| 141.941071
| 136.431454
| 132.491921
| 145.880603
| 151.39022
| 157.620924
| 151.695306
| 146.906107
| 142.116909
| 135.298389
| 126.612894
| 167.199321
| 0
| -0.042378
| 64,568,100
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.