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 | 2020-03-27T00:00:00 | 143.027069 | 147.985725 | 142.549357 | 144.985693 | 57,042,300 | 137.533382 | 145.140955 | 147.806876 | 157.825601 | 155.322556 | 151.879378 | 141.190634 | 141.290772 | 141.445782 | 141.985929 | 145.587933 | 147.040521 | 151.304223 | 151.200459 | 149.712273 | 141.487684 | 139.647648 | 141.127099 | 143.081315 | 152.767456 | 154.894061 | 154.275218 | 147.317731 | 146.424661 | 144.324929 | 140.953304 | 132.780715 | 134.487644 | 145.719881 | 154.685008 | 163.181309 | -5.380275 | -6.385551 | 26.762786 | 18.833748 | 18.774032 | 138.144858 | 150.96666 | 172.268989 | 162.065524 | 49.649078 | 126.612894 | 154.692801 | 58.455233 | 61.931583 | -3.573848 | -41.544767 | 2,171,330,100 | -0.030877 | 126 | 70.135289 | 145.140955 | 11.142082 | 167.425119 | 122.856792 | 12.049264 | 145.191266 | 169.289794 | 121.092739 | 167.199321 | 126.612894 | 146.906107 | 146.861502 | 144.04618 | 138.941023 | 151.966658 | 154.78198 | 157.620924 | 151.695306 | 146.906107 | 142.116909 | 135.298389 | 126.612894 | 167.199321 | 1 | -0.086105 | 0 | 57,042,300 |
MSFT | 2020-03-30T00:00:00 | 153.087662 | 153.441179 | 143.323222 | 145.644911 | 63,420,300 | 139.903786 | 144.540946 | 147.399481 | 157.720744 | 155.443724 | 152.037621 | 141.329908 | 143.65015 | 143.562488 | 143.693888 | 146.269726 | 147.505686 | 151.374161 | 151.250122 | 149.779113 | 141.603107 | 142.475699 | 141.883928 | 143.487529 | 152.581654 | 154.835248 | 154.299145 | 147.436109 | 150.470203 | 148.819586 | 145.312475 | 135.518962 | 134.159626 | 144.493964 | 153.602579 | 162.760388 | -4.096128 | -5.927666 | 25.592831 | 21.373838 | 17.352701 | 140.027036 | 146.906107 | 171.349391 | 162.44191 | 49.737251 | 126.612894 | 154.692801 | 94.283673 | 77.668094 | 27.686909 | -5.716327 | 2,234,750,400 | -0.038076 | 127 | 70.244857 | 144.540946 | 10.3029 | 165.146746 | 123.935146 | 12.082701 | 145.943304 | 170.108705 | 121.777903 | 167.199321 | 126.612894 | 146.906107 | 144.520717 | 141.055709 | 139.084348 | 146.492077 | 149.957086 | 157.620924 | 151.695306 | 146.906107 | 142.116909 | 135.298389 | 126.612894 | 167.199321 | 0 | -0.023061 | 63,420,300 | 0 |
MSFT | 2020-03-31T00:00:00 | 150.680038 | 157.434884 | 149.581291 | 152.294694 | 77,927,200 | 140.96813 | 144.216103 | 147.003553 | 157.550013 | 155.52555 | 152.172643 | 141.456529 | 145.056128 | 144.856588 | 144.76868 | 146.670664 | 147.749867 | 151.346941 | 151.23512 | 149.796953 | 141.693424 | 144.435017 | 142.468604 | 143.739879 | 152.305548 | 154.709888 | 154.272262 | 147.529145 | 152.82225 | 151.720102 | 149.153518 | 138.494733 | 134.264298 | 143.508942 | 152.655745 | 162.380268 | -3.235411 | -5.389215 | 24.984643 | 23.081314 | 16.347572 | 142.023889 | 146.906107 | 168.000627 | 162.470489 | 51.612141 | 126.612894 | 157.434884 | 78.084331 | 76.941079 | 43.430992 | -21.915669 | 2,156,823,200 | -0.044555 | 126 | 70.375191 | 144.216103 | 9.980918 | 164.177938 | 124.254267 | 11.976922 | 146.394421 | 170.348266 | 122.440577 | 163.253435 | 126.612894 | 144.933165 | 149.950688 | 146.460196 | 139.832731 | 156.578153 | 160.068644 | 154.606268 | 149.256749 | 144.933165 | 140.609581 | 134.45397 | 126.612894 | 163.253435 | 1 | -0.069043 | 0 | 77,927,200 |
MSFT | 2020-04-01T00:00:00 | 145.329651 | 150.718246 | 144.097159 | 146.179978 | 57,969,900 | 142.086934 | 143.3352 | 146.313355 | 157.283708 | 155.516472 | 152.257959 | 141.554505 | 145.110832 | 144.942599 | 144.854983 | 146.548754 | 147.563696 | 151.110969 | 151.079713 | 149.708492 | 141.729606 | 145.228021 | 142.574656 | 143.611118 | 151.826319 | 154.441575 | 154.136757 | 147.567684 | 152.199498 | 152.07264 | 151.150221 | 141.179108 | 134.534264 | 142.641068 | 151.774911 | 162.018345 | -2.951001 | -4.901572 | 23.587934 | 21.928121 | 19.669092 | 142.023889 | 146.906107 | 167.522778 | 162.470489 | 55.549879 | 126.612894 | 157.434884 | 60.725337 | 77.69778 | 16.986896 | -39.274663 | 2,098,853,300 | -0.100638 | 125 | 70.465431 | 143.3352 | 8.966613 | 161.268426 | 125.401974 | 11.422777 | 146.293015 | 169.138569 | 123.447461 | 163.253435 | 126.612894 | 144.933165 | 152.565404 | 147.695925 | 144.711812 | 155.549518 | 160.418997 | 154.606268 | 149.256749 | 144.933165 | 140.609581 | 134.45397 | 126.612894 | 163.253435 | 1 | -0.108012 | 0 | 57,969,900 |
MSFT | 2020-04-02T00:00:00 | 148.339249 | 148.549443 | 143.657673 | 145.09081 | 49,630,700 | 143.285992 | 142.809238 | 146.201763 | 157.09284 | 155.531135 | 152.371471 | 141.656598 | 145.756516 | 145.560172 | 145.391024 | 146.711526 | 147.623354 | 151.002274 | 151.007595 | 149.681378 | 141.795373 | 146.364805 | 143.051232 | 143.766956 | 151.475555 | 154.252701 | 154.059159 | 147.635194 | 150.755651 | 151.090232 | 151.755497 | 143.608988 | 134.975728 | 141.916161 | 150.980263 | 161.68287 | -2.454461 | -4.41215 | 22.226884 | 21.089754 | 19.260582 | 142.023889 | 146.906107 | 167.522778 | 162.470489 | 48.231808 | 126.612894 | 157.434884 | 70.489787 | 69.766485 | 21.631057 | -29.510213 | 2,148,484,000 | -0.044787 | 126 | 70.545616 | 142.809238 | 8.291207 | 159.391651 | 126.226824 | 10.212803 | 146.487894 | 166.913499 | 126.062289 | 157.434884 | 126.612894 | 142.023889 | 146.715019 | 142.711792 | 140.093932 | 149.332878 | 153.336105 | 150.160894 | 145.660884 | 142.023889 | 138.386894 | 133.2088 | 126.612894 | 157.434884 | 0 | -0.040791 | 49,630,700 | 0 |
MSFT | 2020-04-03T00:00:00 | 146.972961 | 150.364722 | 145.406066 | 148.186355 | 41,243,300 | 144.86053 | 142.439487 | 145.889147 | 156.855209 | 155.514876 | 152.455178 | 141.749351 | 145.999805 | 145.817043 | 145.634399 | 146.735293 | 147.573324 | 150.844262 | 150.90142 | 149.627746 | 141.846892 | 147.035163 | 143.447777 | 143.826279 | 151.078697 | 154.027485 | 153.952258 | 147.688093 | 148.666633 | 149.674525 | 151.346053 | 145.682541 | 135.490158 | 141.274554 | 150.243611 | 161.369166 | -2.146455 | -3.959011 | 21.21184 | 21.711493 | 18.48892 | 146.203865 | 146.906107 | 165.842741 | 162.79921 | 61.656313 | 126.612894 | 157.434884 | 66.056954 | 65.757359 | 28.191872 | -33.943046 | 2,107,240,700 | -0.08474 | 125 | 70.610957 | 142.439487 | 7.904482 | 158.24845 | 126.630523 | 8.940725 | 146.534091 | 164.41554 | 128.652642 | 157.434884 | 126.612894 | 142.023889 | 146.848788 | 145.148133 | 141.957018 | 150.039904 | 151.740559 | 150.160894 | 145.660884 | 142.023889 | 138.386894 | 133.2088 | 126.612894 | 157.434884 | 1 | -0.083113 | 0 | 41,243,300 |
MSFT | 2020-04-06T00:00:00 | 157.90303 | 159.078199 | 150.555813 | 153.173681 | 67,111,700 | 147.658968 | 143.139336 | 145.601754 | 156.868194 | 155.655022 | 152.646761 | 141.890791 | 148.38045 | 148.014495 | 147.521881 | 147.750542 | 148.367917 | 151.121076 | 151.085673 | 149.791613 | 142.006654 | 149.406527 | 144.920496 | 144.750424 | 151.119788 | 154.090332 | 154.060136 | 147.848826 | 150.618561 | 150.843472 | 152.473439 | 148.143821 | 136.346094 | 140.899087 | 149.664491 | 161.115356 | -1.008764 | -3.368962 | 21.311825 | 26.501815 | 16.727061 | 148.539868 | 146.906107 | 162.986034 | 163.463883 | 61.79662 | 126.612894 | 159.078199 | 96.380234 | 77.642325 | 74.388664 | -3.619766 | 2,174,352,400 | -0.010366 | 126 | 70.732226 | 143.139336 | 8.627711 | 160.394758 | 125.883915 | 8.952327 | 147.616847 | 165.521501 | 129.712193 | 159.078199 | 126.612894 | 142.845546 | 147.58125 | 144.797778 | 142.622594 | 149.756433 | 152.539905 | 151.416387 | 146.676452 | 142.845546 | 139.01464 | 133.560469 | 126.612894 | 159.078199 | 0 | -0.018883 | 67,111,700 | 0 |
MSFT | 2020-04-07T00:00:00 | 156.202408 | 162.422218 | 155.98265 | 162.03049 | 62,769,000 | 149.106439 | 143.26211 | 145.562774 | 156.899762 | 155.776559 | 152.812221 | 142.023635 | 149.944841 | 149.503206 | 148.857346 | 148.518893 | 148.97057 | 151.320344 | 151.220324 | 149.918559 | 142.147906 | 150.95988 | 146.164598 | 145.565858 | 151.093679 | 154.104737 | 154.130545 | 147.99123 | 153.987392 | 153.164029 | 154.12849 | 150.702301 | 137.449461 | 140.717771 | 149.191797 | 160.909074 | -0.241577 | -2.743485 | 21.744863 | 27.818088 | 15.86117 | 152.089282 | 146.906107 | 162.986034 | 163.463883 | 65.420097 | 126.612894 | 162.422218 | 82.630752 | 81.689313 | 85.648989 | -17.369248 | 2,111,583,400 | -0.095057 | 125 | 70.843136 | 143.26211 | 8.802307 | 160.866725 | 125.657495 | 8.624071 | 148.43452 | 165.682662 | 131.186377 | 162.422218 | 126.612894 | 144.517556 | 155.845681 | 152.613163 | 147.323295 | 161.135548 | 164.368066 | 153.971218 | 148.743056 | 144.517556 | 140.292056 | 134.276089 | 126.612894 | 162.422218 | 1 | -0.063871 | 0 | 62,769,000 |
MSFT | 2020-04-08T00:00:00 | 157.769302 | 159.24065 | 156.211955 | 158.285225 | 48,318,200 | 150.846271 | 143.81148 | 145.355638 | 156.902069 | 155.901964 | 152.991072 | 142.160479 | 151.509734 | 151.006133 | 150.228417 | 149.359839 | 149.647395 | 151.573244 | 151.392666 | 150.07402 | 142.303342 | 152.534946 | 147.546235 | 146.504822 | 151.127779 | 154.157177 | 154.228705 | 148.147904 | 157.573076 | 156.151872 | 155.963073 | 153.28671 | 138.77654 | 140.739455 | 148.82392 | 160.749846 | 0.487243 | -2.097339 | 22.14697 | 27.10516 | 15.454677 | 152.485787 | 144.933165 | 162.7639 | 163.463883 | 65.107844 | 126.612894 | 162.422218 | 87.006413 | 88.672466 | 80.717945 | -12.993587 | 2,159,901,600 | -0.085094 | 126 | 70.92988 | 143.81148 | 9.358827 | 162.529134 | 125.093826 | 8.080161 | 149.323547 | 165.483869 | 133.163224 | 162.422218 | 126.612894 | 144.517556 | 158.202425 | 153.982632 | 151.762857 | 160.422201 | 164.641994 | 153.971218 | 148.743056 | 144.517556 | 140.292056 | 134.276089 | 126.612894 | 162.422218 | 0 | -0.002017 | 0 | 48,318,200 |
MSFT | 2020-04-09T00:00:00 | 157.77887 | 159.909463 | 156.049553 | 158.944489 | 51,385,100 | 151.709024 | 145.057354 | 145.312453 | 156.855402 | 156.005898 | 153.162896 | 142.317957 | 152.763561 | 152.23754 | 151.390025 | 150.125206 | 150.272893 | 151.816602 | 151.560724 | 150.226591 | 142.457328 | 153.795418 | 148.876463 | 147.460455 | 151.162163 | 154.206569 | 154.323513 | 148.30331 | 159.669257 | 158.406782 | 157.502303 | 155.613365 | 140.305395 | 140.928632 | 148.540346 | 160.631201 | 1.053466 | -1.467178 | 22.593367 | 26.773921 | 14.931136 | 152.87272 | 144.933165 | 161.868189 | 163.463883 | 70.181597 | 126.612894 | 162.422218 | 87.03313 | 85.556765 | 79.589354 | -12.96687 | 2,211,286,700 | -0.028859 | 127 | 71.021951 | 145.057354 | 9.482129 | 164.021612 | 126.093096 | 7.588799 | 150.128815 | 165.306414 | 134.951217 | 162.422218 | 126.612894 | 144.517556 | 157.740636 | 156.240622 | 154.711941 | 159.269317 | 160.769331 | 153.971218 | 148.743056 | 144.517556 | 140.292056 | 134.276089 | 126.612894 | 162.422218 | 0 | 0.050878 | 0 | 51,385,100 |
MSFT | 2020-04-13T00:00:00 | 158.132339 | 158.189677 | 155.065434 | 157.024058 | 41,905,300 | 153.219551 | 145.376466 | 145.463027 | 156.725476 | 156.114546 | 153.320118 | 142.474835 | 153.837317 | 153.309321 | 152.427304 | 150.853127 | 150.877466 | 152.064278 | 151.733661 | 150.38314 | 142.613298 | 154.963294 | 150.1217 | 148.446601 | 151.212239 | 154.262528 | 154.421918 | 148.460668 | 160.244777 | 159.798385 | 158.910866 | 157.594116 | 142.008213 | 141.279541 | 148.334638 | 160.546695 | 1.51328 | -0.871087 | 22.807798 | 26.006 | 15.406342 | 153.039946 | 144.517556 | 159.837913 | 163.463883 | 71.761265 | 134.972847 | 162.422218 | 84.371669 | 86.137071 | 72.085451 | -15.628331 | 2,253,192,000 | -0.048875 | 128 | 71.097196 | 145.376466 | 9.820576 | 165.017618 | 125.735315 | 7.26259 | 150.891056 | 165.416236 | 136.365876 | 162.422218 | 126.612894 | 144.517556 | 157.912629 | 155.915794 | 154.052718 | 159.775704 | 161.772539 | 153.971218 | 148.743056 | 144.517556 | 140.292056 | 134.276089 | 126.612894 | 162.422218 | 0 | 0.095849 | 41,905,300 | 0 |
MSFT | 2020-04-14T00:00:00 | 165.95726 | 166.005034 | 160.511342 | 161.466767 | 52,874,300 | 154.506511 | 147.205148 | 146.345076 | 156.800643 | 156.327907 | 153.552076 | 142.669797 | 156.261305 | 155.608947 | 154.508836 | 152.22623 | 152.03745 | 152.609101 | 152.107966 | 150.691539 | 142.845576 | 157.279241 | 152.081775 | 150.02308 | 151.57427 | 154.521547 | 154.672158 | 148.694324 | 162.379007 | 161.947234 | 161.368435 | 159.692331 | 144.041439 | 141.911414 | 148.274299 | 160.519096 | 2.480498 | -0.20077 | 23.84259 | 31.296745 | 14.293802 | 154.831354 | 146.308964 | 159.837913 | 163.463883 | 69.912088 | 138.001538 | 166.005034 | 99.829399 | 90.411399 | 109.779128 | -0.170601 | 2,306,066,300 | 0.052907 | 129 | 71.200472 | 147.205148 | 10.087373 | 167.379895 | 127.030402 | 6.895434 | 152.325932 | 166.1168 | 138.535064 | 166.005034 | 126.612894 | 146.308964 | 157.12915 | 156.068623 | 154.004907 | 159.192866 | 160.253393 | 156.708489 | 150.957237 | 146.308964 | 141.660692 | 135.042812 | 126.612894 | 166.005034 | 0 | 0.13382 | 52,874,300 | 0 |
MSFT | 2020-04-15T00:00:00 | 164.218414 | 165.833085 | 161.696093 | 163.568718 | 40,940,800 | 155.860349 | 148.41424 | 146.763936 | 156.761947 | 156.501695 | 153.76617 | 142.856964 | 157.852727 | 157.174304 | 156.002617 | 153.316429 | 152.974448 | 153.064368 | 152.426662 | 150.959398 | 143.058241 | 159.045042 | 153.702086 | 151.397952 | 151.865163 | 154.729192 | 154.883373 | 148.908738 | 164.502696 | 163.959739 | 163.713735 | 161.716446 | 146.246038 | 142.741 | 148.324751 | 160.534214 | 3.071311 | 0.453646 | 24.803468 | 30.032594 | 13.716441 | 154.831354 | 146.308964 | 158.88247 | 162.50844 | 69.475715 | 141.756345 | 166.005034 | 92.632097 | 92.277722 | 101.245648 | -7.367903 | 2,265,125,500 | 0.0072 | 128 | 71.27882 | 148.41424 | 10.618187 | 169.650613 | 127.177866 | 6.524864 | 153.45855 | 166.508277 | 140.408822 | 166.005034 | 126.612894 | 146.308964 | 164.157879 | 162.310724 | 158.664187 | 167.804415 | 169.651571 | 156.708489 | 150.957237 | 146.308964 | 141.660692 | 135.042812 | 126.612894 | 166.005034 | 1 | 0.065616 | 40,940,800 | 0 |
MSFT | 2020-04-16T00:00:00 | 169.148407 | 169.377714 | 165.192949 | 166.530552 | 50,479,600 | 158.242224 | 150.164579 | 147.658596 | 156.712469 | 156.737532 | 154.032041 | 143.060642 | 160.111863 | 159.351414 | 158.025046 | 154.755699 | 154.218598 | 153.695115 | 152.866708 | 151.319576 | 143.317845 | 161.461052 | 155.676769 | 153.119835 | 152.350906 | 155.062 | 155.187971 | 149.170344 | 167.578951 | 166.625179 | 166.275995 | 163.925001 | 148.677396 | 143.811196 | 148.52358 | 160.604472 | 3.892473 | 1.141412 | 26.037866 | 31.967419 | 13.030169 | 157.39189 | 147.995304 | 158.88247 | 162.50844 | 67.427206 | 142.549357 | 169.377714 | 99.14528 | 97.202259 | 117.127912 | -0.85472 | 2,315,605,100 | 0.045084 | 129 | 71.380355 | 150.164579 | 11.019352 | 172.203282 | 128.125876 | 6.228683 | 154.952822 | 167.410187 | 142.495457 | 169.377714 | 126.612894 | 147.995304 | 163.915864 | 161.998644 | 159.778873 | 166.135635 | 168.052855 | 159.285217 | 153.041553 | 147.995304 | 142.949055 | 135.764565 | 126.612894 | 169.377714 | 0 | 0.106974 | 50,479,600 | 0 |
MSFT | 2020-04-17T00:00:00 | 170.638855 | 171.976444 | 168.030535 | 171.498731 | 52,765,600 | 160.472185 | 151.879089 | 149.169694 | 156.696992 | 157.010647 | 154.314151 | 143.267513 | 162.217261 | 161.403676 | 159.965632 | 156.199623 | 155.481695 | 154.359575 | 153.334396 | 151.702136 | 143.589696 | 163.714985 | 157.6267 | 154.887547 | 152.897039 | 155.427825 | 155.516819 | 149.444754 | 170.45011 | 169.351921 | 168.795221 | 166.30745 | 151.302231 | 145.085204 | 148.86125 | 160.729591 | 4.610371 | 1.835204 | 27.419407 | 33.308787 | 12.514456 | 161.266128 | 149.294669 | 158.88247 | 162.50844 | 76.17761 | 143.323222 | 171.976444 | 95.331803 | 95.70306 | 118.961812 | -4.668197 | 2,368,370,700 | 0.084367 | 130 | 71.487878 | 151.879089 | 11.417027 | 174.713143 | 129.045034 | 6.038963 | 156.44673 | 168.524656 | 144.368803 | 171.976444 | 126.612894 | 149.294669 | 167.906357 | 166.434999 | 163.721591 | 170.619765 | 172.091122 | 161.270646 | 154.647568 | 149.294669 | 143.94177 | 136.320694 | 126.612894 | 171.976444 | 0 | 0.1418 | 0 | 52,765,600 |
MSFT | 2020-04-20T00:00:00 | 167.256592 | 170.78211 | 167.18972 | 168.756615 | 36,669,600 | 162.500548 | 153.680539 | 149.789954 | 156.542789 | 157.237268 | 154.56139 | 143.453308 | 163.225128 | 162.467842 | 161.087318 | 157.204802 | 156.387456 | 154.865341 | 153.70077 | 152.010145 | 143.825187 | 164.948514 | 159.091224 | 156.278847 | 153.311141 | 155.697455 | 155.773105 | 149.683451 | 171.361142 | 170.744886 | 170.421991 | 168.412329 | 153.917761 | 146.461567 | 149.277718 | 160.887834 | 4.850477 | 2.438258 | 28.500448 | 32.064546 | 12.921286 | 163.520939 | 149.294669 | 153.427025 | 157.052996 | 65.380618 | 143.657673 | 171.976444 | 83.333133 | 92.603406 | 96.6689 | -16.666867 | 2,331,701,100 | 0.111337 | 129 | 71.55992 | 153.680539 | 10.813491 | 175.307521 | 132.053557 | 5.551698 | 157.47624 | 168.579636 | 146.372845 | 171.976444 | 126.612894 | 149.294669 | 170.215278 | 168.454112 | 166.269369 | 172.400021 | 174.161187 | 161.270646 | 154.647568 | 149.294669 | 143.94177 | 136.320694 | 126.612894 | 171.976444 | 1 | 0.070867 | 0 | 36,669,600 |
MSFT | 2020-04-21T00:00:00 | 160.339355 | 165.92858 | 158.705573 | 165.76616 | 56,203,700 | 162.74418 | 155.201574 | 151.028184 | 156.245286 | 157.334562 | 154.723831 | 143.60641 | 162.647973 | 162.080845 | 160.972247 | 157.489761 | 156.691449 | 155.080008 | 153.875469 | 152.17508 | 143.989507 | 164.55557 | 159.725397 | 157.090339 | 153.460026 | 155.779089 | 155.88752 | 149.851472 | 168.683213 | 168.993773 | 169.828735 | 169.532768 | 156.281649 | 147.785763 | 149.679449 | 161.047513 | 4.431516 | 2.83691 | 27.728786 | 29.262496 | 20.462562 | 163.520939 | 149.294669 | 153.427025 | 157.052996 | 59.550328 | 143.657673 | 171.976444 | 58.906803 | 79.19058 | 45.43895 | -41.093197 | 2,275,497,400 | 0.096173 | 128 | 71.662162 | 155.201574 | 9.33342 | 173.868415 | 136.534733 | 5.601514 | 157.748918 | 168.951946 | 146.545891 | 171.976444 | 134.972847 | 153.474645 | 168.409474 | 166.036838 | 164.817083 | 169.629228 | 172.001864 | 163.243595 | 157.84107 | 153.474645 | 149.108221 | 142.891617 | 134.972847 | 171.976444 | 1 | 0.009865 | 0 | 56,203,700 |
MSFT | 2020-04-22T00:00:00 | 165.785309 | 166.243909 | 163.205665 | 163.750249 | 34,620,200 | 163.70247 | 156.404455 | 152.058132 | 155.965042 | 157.529878 | 154.933109 | 143.787214 | 163.27544 | 162.754384 | 161.712718 | 158.243902 | 157.390976 | 155.499824 | 154.188886 | 152.444589 | 144.206381 | 165.108502 | 160.733372 | 158.225503 | 153.834145 | 156.001477 | 156.106559 | 150.072157 | 166.004699 | 167.067521 | 168.82738 | 170.245118 | 158.513806 | 149.136927 | 150.125524 | 161.227528 | 4.487204 | 3.166969 | 27.052988 | 27.802807 | 19.213967 | 163.520939 | 149.294669 | 150.730332 | 155.342774 | 70.186703 | 143.657673 | 171.976444 | 78.137699 | 73.459212 | 59.65969 | -21.862301 | 2,310,117,600 | 0.069612 | 129 | 71.728885 | 156.404455 | 9.051529 | 174.507513 | 138.301396 | 5.550333 | 158.514289 | 169.614954 | 147.413623 | 171.976444 | 138.001538 | 154.988991 | 161.657836 | 157.387092 | 154.434829 | 164.6101 | 168.880844 | 163.958366 | 158.99803 | 154.988991 | 150.979952 | 145.272168 | 138.001538 | 171.976444 | 0 | 0.057659 | 34,620,200 | 0 |
MSFT | 2020-04-23T00:00:00 | 163.778915 | 167.256661 | 163.291654 | 166.34901 | 32,790,800 | 164.303432 | 157.574851 | 153.243624 | 155.725849 | 157.693232 | 155.119559 | 143.960353 | 163.376135 | 162.940662 | 162.030595 | 158.747085 | 157.882356 | 155.824494 | 154.441255 | 152.669031 | 144.401133 | 165.122401 | 161.435701 | 159.127101 | 154.140571 | 156.165925 | 156.281724 | 150.27108 | 163.82769 | 165.081868 | 167.404417 | 170.368329 | 160.515303 | 150.453213 | 150.587453 | 161.414062 | 4.319643 | 3.397504 | 26.562135 | 27.707272 | 18.401946 | 163.520939 | 149.294669 | 150.73032 | 155.342762 | 65.544448 | 145.406066 | 171.976444 | 69.147867 | 68.73079 | 49.052542 | -30.852133 | 2,277,326,800 | 0.084944 | 128 | 71.790649 | 157.574851 | 8.35586 | 174.286571 | 140.863132 | 5.484135 | 159.015682 | 169.983953 | 148.047411 | 171.976444 | 141.756345 | 156.866394 | 165.078294 | 163.91268 | 162.04005 | 166.950923 | 168.116538 | 164.8445 | 160.432366 | 156.866394 | 153.300423 | 148.223446 | 141.756345 | 171.976444 | 1 | -0.001765 | 0 | 32,790,800 |
MSFT | 2020-04-24T00:00:00 | 166.769379 | 166.778928 | 163.100551 | 164.390366 | 34,277,600 | 165.202483 | 158.455753 | 154.460453 | 155.54132 | 157.914881 | 155.344871 | 144.141867 | 164.054784 | 163.636792 | 162.759638 | 159.476384 | 158.565973 | 156.253705 | 154.76568 | 152.948246 | 144.623702 | 165.570755 | 162.311371 | 160.167544 | 154.573651 | 156.404771 | 156.512413 | 150.498035 | 163.872007 | 164.47025 | 166.636184 | 170.319796 | 162.370117 | 151.775635 | 151.092693 | 161.614623 | 4.377692 | 3.593541 | 26.065698 | 26.584788 | 17.866915 | 165.341008 | 149.294669 | 148.876793 | 155.342762 | 69.299592 | 150.555813 | 171.976444 | 75.691355 | 74.325641 | 46.601766 | -24.308645 | 2,311,604,400 | 0.065814 | 129 | 71.85722 | 158.455753 | 8.34976 | 175.155274 | 141.756233 | 5.392687 | 159.754129 | 170.539503 | 148.968755 | 171.976444 | 142.549357 | 157.2629 | 164.775743 | 162.294826 | 160.810736 | 166.259833 | 168.740751 | 165.031651 | 160.735296 | 157.2629 | 153.790504 | 148.846753 | 142.549357 | 171.976444 | 0 | 0.047436 | 34,277,600 | 0 |
MSFT | 2020-04-27T00:00:00 | 166.291702 | 169.014654 | 165.575134 | 168.718475 | 33,194,400 | 166.018419 | 159.618985 | 155.863018 | 155.366294 | 158.098273 | 155.582842 | 144.318389 | 164.502168 | 164.119503 | 163.303033 | 160.095959 | 159.16026 | 156.647352 | 155.068996 | 153.212473 | 144.839304 | 165.768795 | 163.057651 | 161.07764 | 154.995234 | 156.625214 | 156.729182 | 150.718432 | 164.958728 | 164.672989 | 166.06867 | 170.168864 | 164.044916 | 153.089917 | 151.627568 | 161.821598 | 4.335179 | 3.741869 | 25.927974 | 28.090574 | 17.166595 | 165.341008 | 149.294669 | 148.112312 | 155.342762 | 60.271487 | 155.065434 | 171.976444 | 66.384375 | 70.407866 | 46.919961 | -33.615625 | 2,278,410,000 | 0.095438 | 128 | 71.921275 | 159.618985 | 7.680964 | 174.980914 | 144.257056 | 4.773707 | 160.376755 | 169.924169 | 150.829341 | 171.976444 | 143.323222 | 157.649833 | 165.549619 | 164.320311 | 161.871243 | 167.998687 | 169.227995 | 165.214283 | 161.030913 | 157.649833 | 154.268753 | 149.455012 | 143.323222 | 171.976444 | 1 | -0.010735 | 0 | 33,194,400 |
MSFT | 2020-04-28T00:00:00 | 162.240662 | 167.839451 | 161.839385 | 167.763015 | 34,392,700 | 165.646759 | 160.076635 | 157.155898 | 155.078995 | 158.202242 | 155.78259 | 144.472291 | 164.049866 | 163.777896 | 163.139591 | 160.290932 | 159.397214 | 156.866697 | 155.257724 | 153.391249 | 145.012452 | 165.08193 | 163.307335 | 161.568228 | 155.264817 | 156.734224 | 156.86102 | 150.896763 | 164.789476 | 164.56061 | 165.077353 | 169.673007 | 165.423639 | 154.321612 | 152.140889 | 162.016444 | 3.929307 | 3.779356 | 24.984459 | 26.163964 | 20.259477 | 165.341008 | 149.294669 | 148.112312 | 155.342762 | 56.99112 | 155.065434 | 171.976444 | 42.429326 | 61.501686 | 24.029278 | -57.570674 | 2,244,017,300 | 0.005607 | 127 | 71.984705 | 160.076635 | 7.542767 | 175.162168 | 144.991102 | 4.742314 | 160.55427 | 170.038898 | 151.069642 | 171.976444 | 143.657673 | 157.817058 | 166.960497 | 164.906339 | 163.520976 | 168.34586 | 170.400018 | 165.293214 | 161.158673 | 157.817058 | 154.475443 | 149.71789 | 143.657673 | 171.976444 | 1 | -0.060417 | 0 | 34,392,700 |
MSFT | 2020-04-29T00:00:00 | 169.521027 | 169.759883 | 164.21843 | 165.498696 | 51,286,600 | 166.17702 | 161.018684 | 158.267631 | 154.901478 | 158.412812 | 156.049996 | 144.662594 | 165.144098 | 164.822101 | 164.12135 | 161.130031 | 160.175969 | 157.362946 | 155.633074 | 153.710651 | 145.256318 | 165.786343 | 164.206801 | 162.519392 | 155.831172 | 157.032087 | 157.133069 | 151.146004 | 165.932731 | 165.56488 | 165.320842 | 169.422223 | 166.743727 | 155.615041 | 152.71629 | 162.226266 | 4.147308 | 3.852947 | 24.410434 | 26.111128 | 18.543085 | 165.341008 | 153.474645 | 146.927599 | 154.158048 | 62.016413 | 155.065434 | 171.976444 | 85.480363 | 64.764688 | 43.815422 | -14.519637 | 2,295,303,900 | 0.116408 | 128 | 72.086745 | 161.018684 | 7.483753 | 175.98619 | 146.051179 | 5.062384 | 161.408247 | 171.533015 | 151.283479 | 171.976444 | 143.657673 | 157.817058 | 163.973166 | 160.106881 | 157.9731 | 166.106947 | 169.973232 | 165.293214 | 161.158673 | 157.817058 | 154.475443 | 149.71789 | 143.657673 | 171.976444 | 0 | -0.002593 | 51,286,600 | 0 |
MSFT | 2020-04-30T00:00:00 | 171.221695 | 172.358638 | 168.374518 | 171.976474 | 53,875,900 | 166.384349 | 162.313287 | 159.50166 | 154.747274 | 158.62141 | 156.333647 | 144.870013 | 166.359618 | 165.985664 | 165.213711 | 162.047455 | 161.02564 | 157.906426 | 156.043301 | 154.057404 | 145.51468 | 166.703556 | 165.178516 | 163.515858 | 156.47118 | 157.369163 | 157.433498 | 151.410273 | 168.091572 | 167.568998 | 166.759916 | 169.472062 | 168.046294 | 156.997022 | 153.366483 | 162.454199 | 4.406509 | 3.963659 | 24.268693 | 27.914941 | 17.687996 | 165.532106 | 155.180088 | 146.927599 | 154.158048 | 63.286119 | 155.065434 | 172.358638 | 93.425491 | 73.778393 | 52.753606 | -6.574509 | 2,349,179,800 | 0.181142 | 129 | 72.195573 | 162.313287 | 6.838591 | 175.99047 | 148.636104 | 5.071256 | 162.342861 | 172.485373 | 152.200349 | 172.358638 | 143.657673 | 158.008156 | 167.833113 | 165.906344 | 162.291661 | 171.447796 | 173.374566 | 165.58521 | 161.39487 | 158.008156 | 154.621442 | 149.79968 | 143.657673 | 172.358638 | 0 | 0.04686 | 0 | 53,875,900 |
MSFT | 2020-05-01T00:00:00 | 166.788528 | 170.6771 | 166.253478 | 167.963697 | 39,370,500 | 165.999316 | 163.235751 | 160.207147 | 154.559056 | 158.785509 | 156.555624 | 145.059099 | 166.4454 | 166.131639 | 165.455991 | 162.478462 | 161.468939 | 158.254744 | 156.32607 | 154.309506 | 145.72636 | 166.777043 | 165.60473 | 164.076387 | 156.943386 | 157.584087 | 157.640526 | 151.628368 | 169.280659 | 168.696832 | 167.807328 | 169.39158 | 169.159649 | 158.368358 | 154.041745 | 162.678612 | 4.205727 | 4.012073 | 23.657886 | 26.287055 | 19.146138 | 165.532106 | 157.057492 | 146.927599 | 154.158048 | 57.916845 | 158.705573 | 172.358638 | 59.202496 | 79.36945 | 29.174768 | -40.797504 | 2,309,809,300 | 0.101104 | 128 | 72.271396 | 163.235751 | 6.053688 | 175.343126 | 151.128375 | 5.202969 | 162.766258 | 173.172195 | 152.360321 | 172.358638 | 145.406066 | 158.882352 | 170.651617 | 168.944596 | 166.667497 | 172.928716 | 174.635737 | 165.997831 | 162.062756 | 158.882352 | 155.701948 | 151.173916 | 145.406066 | 172.358638 | 1 | -0.011093 | 0 | 39,370,500 |
MSFT | 2020-05-04T00:00:00 | 170.868164 | 171.021036 | 166.05283 | 166.712075 | 30,372,900 | 166.360474 | 164.430511 | 161.320791 | 154.563833 | 158.990664 | 156.822114 | 145.267873 | 167.329953 | 166.992826 | 166.288633 | 163.241162 | 162.191957 | 158.749388 | 156.708757 | 154.6374 | 145.976528 | 167.662288 | 166.331626 | 164.896465 | 157.582959 | 157.902051 | 157.923942 | 151.885175 | 170.43966 | 169.813173 | 168.94543 | 169.527058 | 170.216275 | 159.784322 | 154.789522 | 162.913224 | 4.325932 | 4.074845 | 23.147771 | 25.142804 | 18.014781 | 167.099012 | 157.453998 | 145.45147 | 154.158048 | 54.821783 | 158.705573 | 172.358638 | 89.083226 | 80.570404 | 31.143067 | -10.916774 | 2,340,182,200 | 0.150552 | 129 | 72.332329 | 164.430511 | 4.928553 | 174.287616 | 154.573406 | 4.995505 | 163.537868 | 173.528878 | 153.546858 | 172.358638 | 150.555813 | 161.457226 | 167.906369 | 165.135638 | 163.482747 | 169.55926 | 172.329991 | 167.213171 | 164.029959 | 161.457226 | 158.884492 | 155.221617 | 150.555813 | 172.358638 | 0 | 0.039414 | 30,372,900 | 0 |
MSFT | 2020-05-05T00:00:00 | 172.702545 | 175.463722 | 171.880879 | 172.568786 | 36,839,200 | 167.596793 | 165.170486 | 162.105386 | 154.752434 | 159.182291 | 157.10914 | 145.484873 | 168.404471 | 168.030956 | 167.275388 | 164.101288 | 163.000463 | 159.29657 | 157.129646 | 154.995125 | 146.242458 | 168.815392 | 167.119439 | 165.771984 | 158.294281 | 158.26289 | 158.238406 | 152.158157 | 171.592982 | 171.219748 | 170.313119 | 169.988634 | 171.243674 | 161.257303 | 155.622553 | 163.163746 | 4.517144 | 4.163304 | 23.368758 | 29.119247 | 17.013326 | 168.651553 | 159.393472 | 144.555759 | 154.158048 | 58.314566 | 158.705573 | 175.463722 | 83.52338 | 77.269701 | 51.687759 | -16.47662 | 2,377,021,400 | 0.077451 | 130 | 72.407507 | 165.170486 | 5.007306 | 175.185099 | 155.155873 | 5.01939 | 164.410694 | 174.449475 | 154.371914 | 175.463722 | 155.065434 | 165.264578 | 169.31401 | 167.606984 | 164.345804 | 172.57519 | 174.282216 | 170.649726 | 167.671576 | 165.264578 | 162.85758 | 159.430668 | 155.065434 | 175.463722 | 0 | 0.082399 | 36,839,200 | 0 |
MSFT | 2020-05-06T00:00:00 | 174.403244 | 175.989253 | 173.533818 | 173.963757 | 32,139,300 | 168.458586 | 166.080528 | 163.054315 | 155.028934 | 159.38478 | 157.407741 | 145.701811 | 169.604226 | 169.189554 | 168.371982 | 165.037829 | 163.8776 | 159.888989 | 157.584214 | 155.379445 | 146.522665 | 170.052929 | 167.998749 | 166.717973 | 159.064901 | 158.663442 | 158.580864 | 152.445902 | 173.274589 | 172.886078 | 172.143214 | 170.764097 | 172.283976 | 162.779908 | 156.540498 | 163.434265 | 4.751145 | 4.280872 | 23.651002 | 28.580164 | 16.314786 | 168.914319 | 159.823463 | 143.466572 | 154.158048 | 55.497797 | 158.705573 | 175.989253 | 90.823663 | 87.81009 | 56.264856 | -9.176337 | 2,409,160,700 | 0.138393 | 131 | 72.474113 | 166.080528 | 4.94519 | 175.970907 | 156.190149 | 4.885634 | 165.362366 | 175.133633 | 155.591099 | 175.989253 | 155.065434 | 165.527344 | 173.349049 | 171.234376 | 169.766207 | 174.817218 | 176.931891 | 171.051232 | 167.996354 | 165.527344 | 163.058333 | 159.543131 | 155.065434 | 175.989253 | 0 | 0.11874 | 32,139,300 | 0 |
MSFT | 2020-05-07T00:00:00 | 175.415955 | 176.323605 | 174.441417 | 175.960539 | 28,316,000 | 169.62229 | 166.962861 | 164.257767 | 155.285561 | 159.608394 | 157.701796 | 145.919743 | 170.766572 | 170.321627 | 169.45567 | 165.981295 | 164.765166 | 160.497889 | 158.053471 | 155.776207 | 146.81016 | 171.317905 | 168.887837 | 167.668869 | 159.864392 | 159.085315 | 158.937462 | 152.741565 | 175.174031 | 174.49307 | 174.023328 | 171.833434 | 173.342316 | 164.349667 | 157.539108 | 163.727025 | 4.96112 | 4.416922 | 23.964584 | 28.298874 | 15.903908 | 169.081495 | 159.990639 | 144.464998 | 154.158048 | 55.048438 | 158.705573 | 176.323605 | 94.848174 | 89.731739 | 56.859352 | -5.151826 | 2,437,476,700 | 0.141306 | 132 | 72.533305 | 166.962861 | 4.958494 | 176.879849 | 157.045873 | 4.740952 | 166.31985 | 175.801754 | 156.837947 | 176.323605 | 155.065434 | 165.69452 | 174.642105 | 173.294957 | 172.186671 | 175.750392 | 177.097539 | 171.306677 | 168.202984 | 165.69452 | 163.186056 | 159.614683 | 155.065434 | 176.323605 | 0 | 0.149218 | 0 | 28,316,000 |
MSFT | 2020-05-08T00:00:00 | 176.447845 | 176.753588 | 175.186692 | 176.734476 | 30,877,800 | 170.590137 | 167.89631 | 165.382111 | 155.791937 | 159.85593 | 157.993879 | 146.136068 | 171.902826 | 171.435485 | 170.531389 | 166.9328 | 165.663834 | 161.123378 | 158.537533 | 156.185547 | 147.105063 | 172.558915 | 169.791169 | 168.606567 | 160.694286 | 159.528458 | 159.308671 | 153.045327 | 176.775146 | 176.117713 | 175.638916 | 173.121018 | 174.390543 | 165.947565 | 158.612152 | 164.044515 | 5.15141 | 4.56382 | 24.325424 | 28.280316 | 15.559582 | 169.296487 | 160.205631 | 144.464998 | 154.158048 | 60.221072 | 158.705573 | 176.753588 | 98.305947 | 94.659261 | 56.985962 | -1.694053 | 2,468,354,500 | 0.174964 | 133 | 72.598422 | 167.89631 | 4.895429 | 177.687168 | 158.105451 | 4.596273 | 167.284421 | 176.476968 | 158.091874 | 176.753588 | 155.065434 | 165.909511 | 175.393659 | 174.463713 | 173.511471 | 176.345901 | 177.275847 | 171.635184 | 168.468714 | 165.909511 | 163.350309 | 159.706699 | 155.065434 | 176.753588 | 0 | 0.17453 | 0 | 30,877,800 |
MSFT | 2020-05-11T00:00:00 | 178.416016 | 179.151682 | 174.699414 | 174.98603 | 30,892,700 | 171.802568 | 168.910493 | 166.639833 | 156.26449 | 160.11675 | 158.296115 | 146.364741 | 173.205464 | 172.704672 | 171.744409 | 167.976728 | 166.644771 | 161.801521 | 159.060651 | 156.625754 | 147.416615 | 173.981802 | 170.793046 | 169.609175 | 161.581504 | 160.016881 | 159.71307 | 153.36652 | 178.251424 | 177.713863 | 177.212968 | 174.5918 | 175.457154 | 167.569433 | 159.762567 | 164.391693 | 5.398797 | 4.730815 | 25.042129 | 29.869842 | 14.592793 | 171.685056 | 162.278874 | 144.464998 | 154.158048 | 72.588363 | 161.839385 | 179.151682 | 95.750613 | 96.301578 | 59.784639 | -4.249387 | 2,499,247,200 | 0.152577 | 134 | 72.664722 | 168.910493 | 4.867167 | 178.644828 | 159.176159 | 4.303506 | 168.344573 | 176.951584 | 159.737562 | 179.151682 | 158.705573 | 168.928628 | 176.129375 | 175.505162 | 174.562479 | 177.072058 | 177.696271 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 0 | 0.195299 | 30,892,700 | 0 |
MSFT | 2020-05-12T00:00:00 | 174.374557 | 178.70263 | 174.173926 | 178.473338 | 32,038,200 | 173.015958 | 169.331358 | 167.298694 | 156.450224 | 160.345027 | 158.56594 | 146.567765 | 173.439283 | 173.008288 | 172.149047 | 168.558349 | 167.23937 | 162.294581 | 159.463649 | 156.977215 | 147.684853 | 174.449437 | 171.313433 | 170.204154 | 162.291703 | 160.392087 | 160.031455 | 153.645225 | 178.068162 | 177.910181 | 177.893827 | 175.762067 | 176.390979 | 169.114932 | 160.928099 | 164.747221 | 5.208699 | 4.826392 | 25.540147 | 27.966369 | 14.402298 | 172.602256 | 164.853747 | 146.554986 | 154.158048 | 61.123457 | 161.839385 | 179.151682 | 72.406177 | 88.820912 | 46.84335 | -27.593823 | 2,467,209,000 | 0.051618 | 133 | 72.730769 | 169.331358 | 4.961371 | 179.254101 | 159.408616 | 4.205231 | 168.918857 | 177.329318 | 160.508396 | 179.151682 | 158.705573 | 168.928628 | 177.422371 | 175.693059 | 172.970103 | 180.145327 | 181.874639 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 1 | 0.112081 | 0 | 32,038,200 |
MSFT | 2020-05-13T00:00:00 | 171.737595 | 175.845924 | 168.670675 | 174.412787 | 44,711,500 | 173.237614 | 169.707317 | 167.920101 | 156.741438 | 160.573209 | 158.812444 | 146.759072 | 173.098945 | 172.777253 | 172.085747 | 168.847372 | 167.585387 | 162.664895 | 159.786647 | 157.2695 | 147.924184 | 174.217007 | 171.542598 | 170.545608 | 162.891208 | 160.691891 | 160.29228 | 153.895671 | 176.129679 | 176.524653 | 177.305756 | 176.41263 | 177.098969 | 170.526979 | 162.066332 | 165.09818 | 4.790047 | 4.819123 | 24.451783 | 25.223717 | 20.511587 | 172.602256 | 167.108558 | 147.722988 | 154.158048 | 60.141212 | 161.839385 | 179.151682 | 57.174444 | 75.110411 | 18.395338 | -42.825556 | 2,422,497,500 | 0.031432 | 132 | 72.82041 | 169.707317 | 4.836864 | 179.381045 | 160.03359 | 4.434534 | 169.187309 | 178.056376 | 160.318241 | 179.151682 | 158.705573 | 168.928628 | 175.750371 | 172.798113 | 171.221668 | 177.326816 | 180.279075 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 1 | 0.040368 | 0 | 44,711,500 |
MSFT | 2020-05-14T00:00:00 | 172.482803 | 172.635675 | 167.848988 | 169.626079 | 41,873,900 | 173.363725 | 169.874037 | 168.508641 | 156.93214 | 160.770926 | 159.053633 | 146.957322 | 172.975717 | 172.723716 | 172.146832 | 169.177865 | 167.962111 | 163.049911 | 160.120757 | 157.570754 | 148.168548 | 174.079769 | 171.80693 | 170.896585 | 163.508516 | 161.005302 | 160.56298 | 154.151629 | 173.764113 | 174.633122 | 176.081574 | 176.678815 | 177.61419 | 171.803151 | 163.180534 | 165.445326 | 4.466903 | 4.748679 | 23.238176 | 23.563528 | 20.29139 | 172.602256 | 167.108558 | 149.497694 | 154.158048 | 57.722089 | 161.839385 | 179.151682 | 61.478949 | 63.686523 | 9.487569 | -38.521051 | 2,464,371,400 | 0.024295 | 133 | 72.904847 | 169.874037 | 4.873909 | 179.621855 | 160.126219 | 4.513699 | 169.501165 | 178.528562 | 160.473768 | 179.151682 | 158.705573 | 168.928628 | 172.084731 | 168.323538 | 164.909482 | 175.498787 | 179.25998 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 0 | 0.078852 | 41,873,900 | 0 |
MSFT | 2020-05-15T00:00:00 | 174.995605 | 178.721756 | 169.110185 | 171.078358 | 46,610,400 | 174.184433 | 170.091875 | 169.197311 | 157.254882 | 160.969371 | 159.303751 | 147.187443 | 173.379695 | 173.136787 | 172.585105 | 169.706751 | 168.503149 | 163.51837 | 160.5122 | 157.9158 | 148.435484 | 174.376474 | 172.294699 | 171.395582 | 164.216887 | 161.379635 | 160.878662 | 154.430617 | 172.765484 | 173.596633 | 175.21095 | 176.792966 | 178.021997 | 172.979993 | 164.295925 | 165.797098 | 4.363274 | 4.671598 | 23.238049 | 28.51704 | 17.76318 | 173.500335 | 167.108558 | 148.709476 | 154.158048 | 61.150513 | 161.839385 | 179.151682 | 75.9935 | 64.882297 | 40.241943 | -24.0065 | 2,510,981,800 | 0.015926 | 134 | 73.001034 | 170.091875 | 5.005477 | 180.102829 | 160.08092 | 4.954559 | 170.024445 | 179.933564 | 160.115327 | 179.151682 | 158.705573 | 168.928628 | 170.989155 | 169.342636 | 166.202469 | 174.129323 | 175.775842 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 0 | 0.111362 | 46,610,400 | 0 |
MSFT | 2020-05-18T00:00:00 | 176.667572 | 177.900063 | 175.759922 | 177.470125 | 35,264,500 | 174.764374 | 170.562424 | 169.93872 | 157.700874 | 161.129891 | 159.570589 | 147.417454 | 174.03727 | 173.778748 | 173.213177 | 170.339553 | 169.131182 | 164.034025 | 160.937341 | 158.287122 | 148.7164 | 174.827954 | 172.920956 | 171.970218 | 164.978169 | 161.792746 | 161.2225 | 154.723951 | 173.664467 | 173.807183 | 175.045457 | 176.938171 | 178.376685 | 174.08516 | 165.420014 | 166.157766 | 4.365735 | 4.610425 | 23.237932 | 27.405821 | 17.071005 | 173.500335 | 167.108558 | 148.902942 | 154.158048 | 69.68196 | 164.21843 | 179.151682 | 83.365243 | 73.612564 | 64.409416 | -16.634757 | 2,546,246,300 | 0.055369 | 135 | 73.074877 | 170.562424 | 5.164728 | 180.89188 | 160.232968 | 4.733444 | 170.657124 | 180.124013 | 161.190235 | 179.151682 | 158.705573 | 168.928628 | 174.275849 | 169.829942 | 164.664278 | 179.441513 | 183.88742 | 174.3264 | 171.341268 | 168.928628 | 166.515987 | 163.08104 | 158.705573 | 179.151682 | 0 | 0.138601 | 0 | 35,264,500 |
MSFT | 2020-05-19T00:00:00 | 175.444656 | 178.282269 | 175.310897 | 176.782245 | 26,799,100 | 175.038585 | 171.317689 | 170.318216 | 158.331646 | 161.3065 | 159.825484 | 147.64684 | 174.318747 | 174.08164 | 173.556481 | 170.803653 | 169.616834 | 164.4815 | 161.319113 | 158.626875 | 148.982353 | 174.951642 | 173.38593 | 172.393751 | 165.674004 | 162.16945 | 161.536838 | 155.002829 | 175.008862 | 174.547111 | 175.062886 | 177.074355 | 178.644577 | 175.092919 | 166.531039 | 166.518446 | 4.220357 | 4.532412 | 23.11127 | 26.277692 | 16.990351 | 173.500335 | 168.928628 | 148.778751 | 154.158048 | 59.681463 | 166.05283 | 179.151682 | 71.699614 | 77.019452 | 53.056476 | -28.300386 | 2,519,447,200 | 0.066347 | 134 | 73.130262 | 171.317689 | 4.672036 | 180.66176 | 161.973617 | 4.408598 | 171.113079 | 179.930276 | 162.295883 | 179.151682 | 161.839385 | 170.495534 | 176.775852 | 175.651641 | 174.63571 | 177.791783 | 178.915994 | 175.06598 | 172.538385 | 170.495534 | 168.452683 | 165.544217 | 161.839385 | 179.151682 | 1 | 0.061197 | 0 | 26,799,100 |
MSFT | 2020-05-20T00:00:00 | 177.878159 | 178.060197 | 176.23025 | 177.06378 | 31,261,300 | 175.386076 | 171.922331 | 170.864606 | 158.814271 | 161.462833 | 160.092423 | 147.910587 | 175.03063 | 174.771916 | 174.221355 | 171.44679 | 170.25232 | 165.00686 | 161.754877 | 159.008089 | 149.269873 | 175.467928 | 174.010737 | 172.975285 | 166.440534 | 162.605547 | 161.894317 | 155.303638 | 176.65259 | 175.938031 | 175.565964 | 177.34956 | 178.918938 | 176.054117 | 167.647423 | 166.887197 | 4.252487 | 4.476427 | 22.993655 | 25.290803 | 16.352259 | 173.500335 | 168.928628 | 150.570159 | 154.158048 | 60.624683 | 166.05283 | 179.151682 | 90.277594 | 81.780817 | 59.049397 | -9.722406 | 2,550,708,500 | 0.067853 | 135 | 73.196329 | 171.922331 | 4.70079 | 181.323912 | 162.520751 | 4.310842 | 171.757373 | 180.379057 | 163.135688 | 179.151682 | 161.839385 | 170.495534 | 176.345941 | 174.409613 | 173.374569 | 177.380985 | 179.317313 | 175.06598 | 172.538385 | 170.495534 | 168.452683 | 165.544217 | 161.839385 | 179.151682 | 0 | 0.094711 | 31,261,300 | 0 |
MSFT | 2020-05-21T00:00:00 | 175.741638 | 178.845841 | 175.607507 | 177.629068 | 29,119,500 | 175.418645 | 172.520467 | 171.128335 | 159.393465 | 161.517758 | 160.335233 | 148.151915 | 175.172831 | 174.94823 | 174.455245 | 171.837231 | 170.674576 | 165.427831 | 162.12295 | 159.339446 | 149.533274 | 175.532575 | 174.37448 | 173.350442 | 167.104352 | 162.981305 | 162.204202 | 155.580564 | 177.206421 | 176.753185 | 176.001639 | 177.503862 | 179.148023 | 176.929295 | 168.740893 | 167.253773 | 4.058764 | 4.392894 | 23.043456 | 25.241682 | 15.57246 | 173.500335 | 168.928628 | 150.570159 | 154.158048 | 65.421069 | 166.05283 | 179.151682 | 73.96685 | 78.648019 | 46.773616 | -26.03315 | 2,521,589,000 | 0.065467 | 134 | 73.256539 | 172.520467 | 4.358704 | 181.237875 | 163.80306 | 4.187279 | 172.136827 | 180.511385 | 163.762268 | 179.151682 | 161.839385 | 170.495534 | 177.389535 | 176.718874 | 175.559589 | 178.54882 | 179.219482 | 175.06598 | 172.538385 | 170.495534 | 168.452683 | 165.544217 | 161.839385 | 179.151682 | 1 | 0.022892 | 0 | 29,119,500 |
MSFT | 2020-05-22T00:00:00 | 175.818298 | 176.728491 | 174.888954 | 175.511719 | 20,826,900 | 175.35569 | 172.972913 | 171.335513 | 160.252603 | 161.576499 | 160.591863 | 148.390835 | 175.301925 | 175.106424 | 174.664945 | 172.199146 | 171.070246 | 165.835301 | 162.483354 | 159.66576 | 149.794817 | 175.60524 | 174.68856 | 173.711208 | 167.748463 | 163.357635 | 162.510798 | 155.855851 | 177.055683 | 176.956655 | 176.388044 | 177.521663 | 179.343609 | 177.733887 | 169.808965 | 167.616114 | 3.866849 | 4.287685 | 22.849724 | 24.526187 | 16.238278 | 173.347415 | 168.928628 | 152.693597 | 154.158048 | 59.890043 | 167.848988 | 179.151682 | 70.508059 | 78.250834 | 32.199339 | -29.491941 | 2,542,415,900 | 0.018989 | 135 | 73.299592 | 172.972913 | 4.196955 | 181.366823 | 164.579003 | 3.963803 | 172.487443 | 180.415049 | 164.559837 | 179.151682 | 161.839385 | 170.495534 | 176.731662 | 174.617483 | 173.493328 | 177.855817 | 179.969996 | 175.06598 | 172.538385 | 170.495534 | 168.452683 | 165.544217 | 161.839385 | 179.151682 | 0 | 0.061372 | 20,826,900 | 0 |
MSFT | 2020-05-26T00:00:00 | 173.95961 | 178.682965 | 173.509309 | 178.529668 | 36,073,600 | 174.910049 | 173.356309 | 171.603633 | 160.696794 | 161.56307 | 160.828859 | 148.603379 | 175.033462 | 174.897912 | 174.556432 | 172.359188 | 171.292505 | 166.153901 | 162.785361 | 159.948807 | 150.035262 | 175.351407 | 174.782531 | 173.913062 | 168.285993 | 163.683506 | 162.775506 | 156.110267 | 175.979389 | 176.219915 | 176.203168 | 177.277756 | 179.453098 | 178.437233 | 170.826078 | 167.96557 | 3.524149 | 4.134978 | 23.089226 | 25.57391 | 14.95438 | 173.347415 | 168.928628 | 155.280399 | 154.158048 | 52.509096 | 167.848988 | 179.151682 | 54.06341 | 66.17944 | 23.639366 | -45.93659 | 2,506,342,300 | 0.004282 | 134 | 73.372727 | 173.356309 | 3.893783 | 181.143874 | 165.568743 | 4.005096 | 172.627649 | 180.637841 | 164.617458 | 179.151682 | 161.839385 | 170.495534 | 175.811915 | 174.895338 | 173.972377 | 176.734875 | 177.651452 | 175.06598 | 172.538385 | 170.495534 | 168.452683 | 165.544217 | 161.839385 | 179.151682 | 1 | -0.006035 | 0 | 36,073,600 |
MSFT | 2020-05-27T00:00:00 | 174.189545 | 174.362008 | 169.197927 | 172.647026 | 39,517,100 | 174.891548 | 173.953753 | 172.157641 | 161.592912 | 161.549405 | 161.040332 | 148.822656 | 174.864678 | 174.769118 | 174.499988 | 172.525584 | 171.515354 | 166.469024 | 163.085471 | 160.230802 | 150.275603 | 175.220406 | 174.861886 | 174.111978 | 168.815121 | 164.015782 | 163.040074 | 156.364856 | 174.761791 | 175.272925 | 175.707694 | 176.88355 | 179.484925 | 179.040088 | 171.799379 | 168.302851 | 3.233834 | 3.954749 | 21.968519 | 23.570629 | 20.322815 | 173.347415 | 168.928628 | 156.407804 | 154.158048 | 49.546851 | 167.848988 | 179.151682 | 56.097746 | 60.223072 | -15.365205 | -43.902254 | 2,545,859,400 | 0.097098 | 135 | 73.452903 | 173.953753 | 2.884325 | 179.722402 | 168.185104 | 4.139194 | 172.776401 | 181.054789 | 164.498013 | 179.151682 | 164.21843 | 171.685056 | 175.383961 | 172.084957 | 170.210305 | 177.258614 | 180.557618 | 175.627435 | 173.44718 | 171.685056 | 169.922932 | 167.414146 | 164.21843 | 179.151682 | 0 | 0.036363 | 39,517,100 | 0 |
MSFT | 2020-05-28T00:00:00 | 173.796722 | 176.431458 | 172.819486 | 173.164397 | 33,810,200 | 175.097461 | 174.167538 | 172.478098 | 162.268115 | 161.469394 | 161.266933 | 149.049054 | 174.651087 | 174.592319 | 174.391793 | 172.641142 | 171.690844 | 166.756385 | 163.367346 | 160.499434 | 150.509644 | 175.021347 | 174.846931 | 174.238061 | 169.293701 | 164.338079 | 163.292676 | 156.613354 | 173.797187 | 174.272816 | 175.010595 | 176.385009 | 179.430342 | 179.534402 | 172.718268 | 168.626744 | 2.93819 | 3.751437 | 21.400854 | 25.449585 | 19.1905 | 173.978013 | 170.495534 | 156.407804 | 154.158048 | 46.473721 | 167.848988 | 179.151682 | 52.622271 | 54.261142 | 2.417014 | -47.377729 | 2,512,049,200 | 0.01048 | 134 | 73.521133 | 174.167538 | 2.690419 | 179.548376 | 168.786699 | 4.260023 | 172.873575 | 181.393621 | 164.353528 | 179.151682 | 166.05283 | 172.602256 | 172.58316 | 170.804312 | 167.419079 | 175.968393 | 177.747241 | 176.060353 | 174.14792 | 172.602256 | 171.056591 | 168.855984 | 166.05283 | 179.151682 | 1 | -0.027569 | 33,810,200 | 0 |
MSFT | 2020-05-29T00:00:00 | 175.569199 | 176.54645 | 172.848239 | 175.07099 | 42,130,400 | 175.4061 | 174.384913 | 172.949709 | 163.096667 | 161.467136 | 161.507352 | 149.271017 | 174.834709 | 174.769933 | 174.572932 | 172.907329 | 171.989179 | 167.101986 | 163.688447 | 160.797845 | 150.758993 | 175.107117 | 174.980423 | 174.475838 | 169.815312 | 164.709127 | 163.575889 | 156.877236 | 173.82988 | 174.049643 | 174.702237 | 176.032782 | 179.356383 | 179.954319 | 173.597076 | 168.944895 | 2.81447 | 3.564044 | 20.899906 | 24.156555 | 18.079771 | 174.021884 | 170.495534 | 156.407804 | 154.158048 | 48.146322 | 167.848988 | 179.151682 | 68.304162 | 59.00806 | 8.589023 | -31.695838 | 2,554,179,600 | 0.005923 | 135 | 73.607523 | 174.384913 | 2.614437 | 179.613788 | 169.156038 | 4.41226 | 173.130301 | 181.954821 | 164.305781 | 179.151682 | 166.05283 | 172.602256 | 174.349222 | 172.266986 | 170.73725 | 175.878958 | 177.961194 | 176.060353 | 174.14792 | 172.602256 | 171.056591 | 168.855984 | 166.05283 | 179.151682 | 0 | 0.017908 | 42,130,400 | 0 |
MSFT | 2020-06-01T00:00:00 | 175.166824 | 175.329697 | 173.854252 | 174.888971 | 22,622,400 | 175.423222 | 174.803828 | 173.285607 | 163.87303 | 161.456082 | 161.757563 | 149.510721 | 174.901132 | 174.842095 | 174.6643 | 173.112738 | 172.233613 | 167.418254 | 163.99051 | 161.082379 | 151.001857 | 175.063613 | 175.05489 | 174.646385 | 170.288652 | 165.069645 | 163.846373 | 157.134906 | 174.359787 | 174.244403 | 174.576579 | 175.785545 | 179.248546 | 180.301542 | 174.424271 | 169.256033 | 2.653367 | 3.381908 | 20.43474 | 23.477937 | 17.571865 | 174.021884 | 170.495534 | 156.407804 | 154.158048 | 42.660278 | 167.848988 | 178.845841 | 66.544823 | 62.490419 | 0.876991 | -33.455177 | 2,531,557,200 | 0.076707 | 134 | 73.653669 | 174.803828 | 1.909352 | 178.622533 | 170.985123 | 4.216737 | 173.324255 | 181.75773 | 164.890781 | 179.151682 | 166.05283 | 172.602256 | 174.987963 | 173.429475 | 171.289751 | 177.127686 | 178.686174 | 176.060353 | 174.14792 | 172.602256 | 171.056591 | 168.855984 | 166.05283 | 179.151682 | 1 | -0.0433 | 22,622,400 | 0 |
MSFT | 2020-06-02T00:00:00 | 177.159622 | 177.245846 | 173.74884 | 176.527282 | 30,794,600 | 175.472427 | 175.118401 | 173.720323 | 164.791671 | 161.484304 | 162.003786 | 149.761812 | 175.35283 | 175.263464 | 175.048196 | 173.480636 | 172.612537 | 167.800268 | 164.337065 | 161.40074 | 151.262133 | 175.379322 | 175.279252 | 174.944387 | 170.809695 | 165.482896 | 164.151365 | 157.410019 | 175.537461 | 175.168762 | 174.98262 | 175.766791 | 179.177517 | 180.615771 | 175.218649 | 169.56898 | 2.655878 | 3.236702 | 20.468048 | 25.297595 | 16.55083 | 174.021884 | 170.495534 | 157.317839 | 154.158048 | 56.932977 | 167.848988 | 178.845841 | 84.666352 | 73.171779 | 15.435559 | -15.333648 | 2,562,351,800 | 0.077807 | 135 | 73.717648 | 175.118401 | 1.737332 | 178.593064 | 171.643737 | 4.143045 | 173.689528 | 181.975617 | 165.403439 | 179.151682 | 167.848988 | 173.500335 | 174.783591 | 174.237485 | 173.308145 | 175.712931 | 176.259037 | 176.484246 | 174.834053 | 173.500335 | 172.166617 | 170.267765 | 167.848988 | 179.151682 | 0 | 0.004584 | 30,794,600 | 0 |
MSFT | 2020-06-03T00:00:00 | 177.590775 | 178.146466 | 175.885383 | 177.073415 | 27,311,000 | 175.687039 | 175.362812 | 174.334328 | 165.745113 | 161.49744 | 162.235264 | 150.003427 | 175.800419 | 175.686611 | 175.439362 | 173.854285 | 172.995479 | 168.18421 | 164.685847 | 161.721335 | 151.52411 | 175.764476 | 175.514716 | 175.242114 | 171.31162 | 165.906751 | 164.460018 | 157.686924 | 176.843681 | 176.321511 | 175.700662 | 175.915285 | 179.148351 | 180.909795 | 175.980624 | 169.884695 | 2.661973 | 3.121757 | 20.708488 | 25.862765 | 15.907221 | 174.021884 | 170.495534 | 157.317839 | 153.20235 | 66.368116 | 167.848988 | 178.845841 | 88.587041 | 79.932739 | 32.861994 | -11.412959 | 2,589,662,800 | 0.12995 | 136 | 73.77456 | 175.362812 | 1.723363 | 178.809539 | 171.916085 | 3.792033 | 174.061076 | 181.645141 | 166.47701 | 179.151682 | 167.848988 | 173.500335 | 176.051436 | 174.857026 | 172.554429 | 178.354033 | 179.548443 | 176.484246 | 174.834053 | 173.500335 | 172.166617 | 170.267765 | 167.848988 | 179.151682 | 0 | 0.045502 | 27,311,000 | 0 |
MSFT | 2020-06-04T00:00:00 | 175.252991 | 178.050599 | 174.658982 | 176.575153 | 28,761,800 | 175.424522 | 175.405299 | 174.563607 | 166.415619 | 161.455521 | 162.45051 | 150.222527 | 175.690934 | 175.607771 | 175.410689 | 173.98144 | 173.169133 | 168.461417 | 164.96393 | 161.989289 | 151.760218 | 175.685558 | 175.504257 | 175.31278 | 171.684478 | 166.268739 | 164.717795 | 157.938163 | 177.120376 | 176.806758 | 176.13136 | 175.985721 | 179.079209 | 181.140708 | 176.679459 | 170.192373 | 2.449923 | 2.98739 | 20.475555 | 24.334167 | 17.104232 | 173.940446 | 171.685056 | 157.317839 | 153.20235 | 57.113113 | 169.110185 | 178.845841 | 63.095961 | 78.783118 | 12.464176 | -36.904039 | 2,560,901,000 | 0.116505 | 135 | 73.83308 | 175.405299 | 1.708875 | 178.82305 | 171.987549 | 3.692385 | 174.174591 | 181.559361 | 166.789822 | 179.151682 | 167.848988 | 173.500335 | 177.207541 | 176.268616 | 174.946458 | 178.529699 | 179.468624 | 176.484246 | 174.834053 | 173.500335 | 172.166617 | 170.267765 | 167.848988 | 179.151682 | 1 | -0.01974 | 0 | 28,761,800 |
MSFT | 2020-06-05T00:00:00 | 179.353622 | 179.861407 | 174.381156 | 174.965589 | 39,893,600 | 175.785721 | 175.602183 | 174.888884 | 167.195272 | 161.461144 | 162.688278 | 150.467591 | 176.423471 | 176.288835 | 176.017295 | 174.469821 | 173.644863 | 168.888562 | 165.342606 | 162.333137 | 152.034779 | 176.39994 | 175.880288 | 175.681243 | 172.191851 | 166.739741 | 165.05251 | 158.228025 | 177.881295 | 177.614385 | 176.985377 | 176.290374 | 179.08885 | 181.385043 | 177.362584 | 170.507583 | 2.582983 | 2.906508 | 20.706188 | 25.146273 | 15.509144 | 174.529667 | 172.957118 | 159.407827 | 153.20235 | 60.346558 | 169.197927 | 179.861407 | 95.2381 | 82.307034 | 49.578355 | -4.7619 | 2,600,794,600 | 0.161418 | 136 | 73.917414 | 175.602183 | 1.923521 | 179.449224 | 171.755141 | 3.39729 | 174.667832 | 181.462413 | 167.873252 | 179.861407 | 167.848988 | 173.855197 | 175.987524 | 173.924449 | 172.595908 | 177.316065 | 179.37914 | 177.026476 | 175.272663 | 173.855197 | 172.437732 | 170.419646 | 167.848988 | 179.861407 | 0 | 0.024576 | 39,893,600 | 0 |
MSFT | 2020-06-08T00:00:00 | 180.465012 | 180.64705 | 176.709318 | 178.146446 | 33,211,600 | 176.250392 | 175.803041 | 175.435943 | 167.821545 | 161.518018 | 162.948118 | 150.710948 | 177.231779 | 177.04814 | 176.701559 | 175.014838 | 174.16949 | 169.34254 | 165.740564 | 162.692184 | 152.317667 | 177.25072 | 176.343414 | 176.110176 | 172.712233 | 167.239843 | 165.404524 | 158.526507 | 179.072509 | 178.796085 | 178.203984 | 176.838667 | 179.191368 | 181.655891 | 178.037723 | 170.83353 | 2.746455 | 2.874498 | 21.10674 | 24.796647 | 14.465292 | 174.922488 | 173.34994 | 160.356097 | 153.20235 | 59.262206 | 169.197927 | 180.64705 | 98.410021 | 85.581361 | 81.078812 | -1.589979 | 2,634,006,200 | 0.177656 | 137 | 73.988259 | 175.803041 | 2.205541 | 180.214123 | 171.39196 | 3.471096 | 175.219945 | 182.162136 | 168.277753 | 180.64705 | 167.848988 | 174.248019 | 177.865395 | 175.869383 | 172.385144 | 181.349634 | 183.345646 | 177.626708 | 175.758191 | 174.248019 | 172.737848 | 170.587773 | 167.848988 | 180.64705 | 0 | 0.062344 | 33,211,600 | 0 |
MSFT | 2020-06-09T00:00:00 | 181.84465 | 182.706921 | 179.411105 | 180.120093 | 29,783,900 | 177.038896 | 175.974473 | 175.875002 | 168.597897 | 161.667556 | 163.211749 | 150.965997 | 178.154354 | 177.920233 | 177.492804 | 175.63573 | 174.759887 | 169.832819 | 166.164356 | 163.071441 | 152.611468 | 178.267857 | 176.918806 | 176.603153 | 173.262159 | 167.774755 | 165.778713 | 158.836295 | 180.807496 | 180.325633 | 179.721765 | 177.659742 | 179.391262 | 181.966397 | 178.716913 | 171.174513 | 2.953289 | 2.890256 | 21.942211 | 26.953143 | 13.637921 | 177.763204 | 174.379876 | 161.294799 | 153.20235 | 65.491573 | 169.197927 | 182.706921 | 93.617059 | 95.75506 | 128.669112 | -6.382941 | 2,663,790,100 | 0.168306 | 138 | 74.052534 | 175.974473 | 2.52888 | 181.032232 | 170.916713 | 3.49427 | 175.850869 | 182.83941 | 168.862328 | 182.706921 | 167.848988 | 175.277955 | 179.273793 | 177.900536 | 175.336061 | 181.838269 | 183.211526 | 179.200449 | 177.031191 | 175.277955 | 173.524719 | 171.028586 | 167.848988 | 182.706921 | 0 | 0.094323 | 29,783,900 | 0 |
MSFT | 2020-06-10T00:00:00 | 188.589539 | 190.19913 | 183.003899 | 183.118879 | 43,872,300 | 178.478896 | 176.685222 | 176.510482 | 169.307934 | 162.005117 | 163.514339 | 151.275615 | 180.241391 | 179.860106 | 179.199994 | 176.813349 | 175.823706 | 170.568377 | 166.754492 | 163.57675 | 152.969459 | 180.367974 | 178.12024 | 177.581194 | 174.046145 | 168.483228 | 166.281243 | 159.210659 | 184.314048 | 183.281968 | 182.31773 | 179.169547 | 179.855331 | 182.421923 | 179.463472 | 171.5553 | 3.619736 | 3.036152 | 23.949077 | 35.424445 | 11.796079 | 181.523684 | 179.024059 | 162.276505 | 152.758082 | 71.450424 | 169.197927 | 190.19913 | 92.335719 | 94.7876 | 235.28283 | -7.664281 | 2,707,662,400 | 0.2435 | 139 | 74.152989 | 176.685222 | 3.755601 | 184.196425 | 169.174019 | 3.904195 | 177.064076 | 184.872465 | 169.255686 | 190.19913 | 167.848988 | 179.024059 | 181.320892 | 179.934863 | 178.025075 | 183.23068 | 184.616709 | 184.924496 | 181.661376 | 179.024059 | 176.386742 | 172.631918 | 167.848988 | 190.19913 | 0 | 0.121194 | 43,872,300 | 0 |
MSFT | 2020-06-11T00:00:00 | 178.462646 | 187.554871 | 178.271032 | 185.035116 | 52,854,700 | 178.945488 | 177.021474 | 176.672858 | 169.863586 | 162.243575 | 163.7068 | 151.524818 | 179.885642 | 179.606023 | 179.086556 | 176.963285 | 176.026702 | 170.877956 | 167.062601 | 163.87152 | 153.223122 | 180.36502 | 178.289519 | 177.731361 | 174.405153 | 168.916321 | 166.57725 | 159.481176 | 184.787212 | 184.118433 | 183.334954 | 180.339519 | 180.229298 | 182.817422 | 180.155472 | 171.932603 | 3.292788 | 3.087479 | 24.220428 | 30.030056 | 16.984469 | 181.973985 | 179.024059 | 164.022513 | 151.038308 | 54.127977 | 169.197927 | 190.19913 | 44.115186 | 76.689321 | 95.646413 | -55.884814 | 2,654,807,700 | 0.176823 | 138 | 74.263089 | 177.021474 | 3.586563 | 184.1946 | 169.848349 | 4.409921 | 177.197273 | 186.017115 | 168.37743 | 190.19913 | 167.848988 | 179.024059 | 187.264189 | 184.329248 | 180.068958 | 191.524479 | 194.45942 | 184.924496 | 181.661376 | 179.024059 | 176.386742 | 172.631918 | 167.848988 | 190.19913 | 1 | 0.043563 | 0 | 52,854,700 |
MSFT | 2020-06-12T00:00:00 | 179.870972 | 183.684148 | 177.418261 | 182.553599 | 43,373,600 | 179.375665 | 177.390883 | 176.851059 | 170.554413 | 162.47406 | 163.91906 | 151.779686 | 179.882708 | 179.654195 | 179.207235 | 177.22762 | 176.322415 | 171.230623 | 167.399664 | 164.188341 | 153.488275 | 180.53329 | 178.5609 | 177.97737 | 174.797599 | 169.3802 | 166.897332 | 159.763228 | 183.560259 | 183.551345 | 183.401114 | 181.22408 | 180.557497 | 183.175006 | 180.805831 | 172.311507 | 3.111452 | 3.092274 | 24.21672 | 27.310378 | 16.678837 | 181.973985 | 179.024059 | 164.368891 | 151.301073 | 55.909445 | 169.197927 | 190.19913 | 50.821112 | 62.424006 | 61.042554 | -49.178888 | 2,698,181,300 | 0.106377 | 139 | 74.354484 | 177.390883 | 3.473176 | 184.337234 | 170.444531 | 4.726089 | 177.451911 | 186.904089 | 167.999733 | 190.19913 | 169.110185 | 179.654658 | 181.429517 | 175.304162 | 172.145678 | 184.588001 | 190.713356 | 185.222139 | 182.143153 | 179.654658 | 177.166162 | 173.623219 | 169.110185 | 190.19913 | 0 | 0.07697 | 0 | 43,373,600 |
MSFT | 2020-06-15T00:00:00 | 181.020706 | 182.821912 | 176.297336 | 176.843452 | 32,770,200 | 179.961053 | 177.692138 | 177.033973 | 171.208042 | 162.872616 | 164.150441 | 152.041156 | 180.110307 | 179.902652 | 179.486231 | 177.572446 | 176.683822 | 171.614548 | 167.758112 | 164.521655 | 153.76223 | 180.832388 | 178.906597 | 178.298112 | 175.208042 | 169.868269 | 167.235979 | 160.054183 | 181.749944 | 182.361717 | 183.004007 | 181.899968 | 180.87258 | 183.507423 | 181.423085 | 172.695582 | 3.025639 | 3.078947 | 23.874913 | 24.792494 | 16.725045 | 182.290143 | 179.024059 | 164.536067 | 151.468249 | 60.513579 | 169.197927 | 190.19913 | 56.295725 | 50.410674 | 50.911622 | -43.704275 | 2,730,951,500 | 0.114727 | 140 | 74.424183 | 177.692138 | 3.515524 | 184.723185 | 170.661091 | 4.822583 | 177.791796 | 187.436963 | 168.14663 | 190.19913 | 169.197927 | 179.698528 | 180.32446 | 176.964772 | 174.058573 | 183.230659 | 186.590347 | 185.242846 | 182.17667 | 179.698528 | 177.220386 | 173.692184 | 169.197927 | 190.19913 | 0 | 0.105149 | 32,770,200 | 0 |
MSFT | 2020-06-16T00:00:00 | 185.456635 | 187.382381 | 183.435073 | 184.805129 | 42,556,700 | 180.790755 | 178.131591 | 177.315598 | 171.977715 | 163.281526 | 164.416462 | 152.312652 | 181.179573 | 180.912467 | 180.404754 | 178.289191 | 177.358654 | 172.157375 | 168.223863 | 164.936209 | 154.077597 | 181.831585 | 179.646073 | 178.946009 | 175.766811 | 170.462585 | 167.657883 | 160.386675 | 181.881345 | 182.509147 | 183.421757 | 182.68684 | 181.284523 | 183.887064 | 182.049561 | 173.100433 | 3.277789 | 3.118715 | 24.381712 | 28.931535 | 15.248834 | 182.290143 | 179.024059 | 164.751059 | 151.683241 | 64.908751 | 172.819486 | 190.19913 | 72.712357 | 59.943065 | 150.947269 | -27.287643 | 2,773,508,200 | 0.1228 | 141 | 74.518321 | 178.131591 | 3.908119 | 185.947829 | 170.315353 | 4.908126 | 178.521781 | 188.338032 | 168.705529 | 190.19913 | 169.197927 | 179.698528 | 180.046651 | 177.271391 | 173.522076 | 183.795967 | 186.571227 | 185.242846 | 182.17667 | 179.698528 | 177.220386 | 173.692184 | 169.197927 | 190.19913 | 0 | 0.128715 | 42,556,700 | 0 |
MSFT | 2020-06-17T00:00:00 | 186.098541 | 188.091361 | 185.571591 | 186.855422 | 25,687,800 | 181.641531 | 178.664285 | 177.784557 | 172.541626 | 163.561668 | 164.70491 | 152.588591 | 182.163367 | 181.85539 | 181.280721 | 178.999132 | 178.030953 | 172.704087 | 168.694249 | 165.355265 | 154.396213 | 182.796637 | 180.40483 | 179.62162 | 176.320569 | 171.063033 | 168.087232 | 160.722853 | 183.728921 | 183.468965 | 184.269685 | 183.555044 | 181.790312 | 184.300245 | 182.682836 | 173.525298 | 3.489195 | 3.192811 | 24.967767 | 28.854931 | 14.671273 | 182.290143 | 179.024059 | 166.981965 | 152.882288 | 66.171318 | 172.848239 | 190.19913 | 76.366698 | 68.45826 | 157.100618 | -23.633302 | 2,799,196,000 | 0.136758 | 142 | 74.575395 | 178.664285 | 4.235016 | 187.134318 | 170.194252 | 4.838322 | 179.243377 | 188.920022 | 169.566732 | 190.19913 | 169.197927 | 179.698528 | 185.424696 | 183.467011 | 181.477388 | 187.414319 | 189.372004 | 185.242846 | 182.17667 | 179.698528 | 177.220386 | 173.692184 | 169.197927 | 190.19913 | 0 | 0.148221 | 0 | 25,687,800 |
MSFT | 2020-06-18T00:00:00 | 188.09137 | 188.254242 | 185.868604 | 185.868604 | 23,061,600 | 182.925369 | 179.174946 | 178.438708 | 173.179405 | 163.973861 | 165.039584 | 152.883137 | 183.348967 | 182.989204 | 182.328513 | 179.825699 | 178.804831 | 173.30751 | 169.2047 | 165.805485 | 154.731488 | 183.969335 | 181.302648 | 180.414451 | 176.930362 | 171.708552 | 168.55033 | 161.076115 | 186.412127 | 185.512646 | 185.522892 | 184.67589 | 182.41812 | 184.765331 | 183.33746 | 173.974367 | 3.774035 | 3.309056 | 25.539697 | 28.070371 | 14.148718 | 183.248233 | 179.024059 | 168.728002 | 152.882288 | 66.366168 | 173.74884 | 190.19913 | 87.187095 | 78.755383 | 156.745116 | -12.812905 | 2,822,257,600 | 0.130848 | 143 | 74.6275 | 179.174946 | 4.722891 | 188.620729 | 169.729163 | 4.744567 | 180.086043 | 189.575177 | 170.596908 | 190.19913 | 169.197927 | 179.698528 | 186.587164 | 185.082968 | 184.067395 | 187.602738 | 189.106934 | 185.242846 | 182.17667 | 179.698528 | 177.220386 | 173.692184 | 169.197927 | 190.19913 | 0 | 0.164158 | 23,061,600 | 0 |
MSFT | 2020-06-19T00:00:00 | 186.970398 | 190.936872 | 186.223092 | 190.266215 | 44,441,100 | 183.687047 | 179.736384 | 179.018212 | 173.763427 | 164.294164 | 165.332748 | 153.164528 | 184.073253 | 183.713058 | 183.04265 | 180.475217 | 179.432951 | 173.84331 | 169.672218 | 166.224592 | 155.052274 | 184.704794 | 182.045072 | 181.070735 | 177.471186 | 172.313724 | 168.984603 | 161.415292 | 188.201685 | 187.240469 | 186.540066 | 185.79717 | 183.097636 | 185.243603 | 183.988711 | 174.439257 | 3.86477 | 3.420199 | 26.514547 | 30.102172 | 13.151929 | 183.617104 | 179.39293 | 169.855407 | 152.882288 | 65.142544 | 173.74884 | 190.936872 | 76.923049 | 80.158947 | 149.344033 | -23.076951 | 2,777,816,500 | 0.122702 | 142 | 74.726782 | 179.736384 | 4.954985 | 189.646353 | 169.826415 | 4.95877 | 180.741696 | 190.659235 | 170.824157 | 190.936872 | 169.197927 | 180.067399 | 187.404739 | 186.555235 | 185.0191 | 188.940873 | 189.790377 | 185.806481 | 182.632595 | 180.067399 | 177.502204 | 173.850061 | 169.197927 | 190.936872 | 1 | 0.076963 | 0 | 44,441,100 |
MSFT | 2020-06-22T00:00:00 | 192.163269 | 192.345293 | 187.04708 | 187.583606 | 32,818,900 | 184.856873 | 180.553632 | 179.704919 | 174.451115 | 164.738228 | 165.653258 | 153.460393 | 185.691256 | 185.24946 | 184.445822 | 181.537767 | 180.412207 | 174.56174 | 170.264088 | 166.738229 | 155.421537 | 186.245926 | 183.228585 | 182.081893 | 178.192748 | 173.047121 | 169.515901 | 161.803339 | 190.303842 | 189.533988 | 188.451559 | 187.211083 | 183.97541 | 185.810385 | 184.685267 | 174.936981 | 4.306062 | 3.597371 | 27.63608 | 29.791765 | 12.104736 | 184.321315 | 180.727739 | 169.855407 | 152.882288 | 67.787395 | 174.381156 | 192.345293 | 98.986737 | 87.69896 | 164.122534 | -1.013263 | 2,810,635,400 | 0.163641 | 143 | 74.803375 | 180.553632 | 5.582886 | 191.719405 | 169.38786 | 5.092904 | 181.829465 | 192.015274 | 171.643656 | 192.345293 | 169.197927 | 180.77161 | 188.043454 | 185.150036 | 183.329675 | 189.863816 | 192.757233 | 186.882515 | 183.502999 | 180.77161 | 178.040221 | 174.151463 | 169.197927 | 192.345293 | 0 | 0.102026 | 32,818,900 | 0 |
MSFT | 2020-06-23T00:00:00 | 193.447037 | 195.401525 | 192.987145 | 193.619485 | 30,917,400 | 186.017111 | 181.528004 | 180.376097 | 175.157409 | 165.259282 | 165.941442 | 153.767188 | 187.242413 | 186.739928 | 185.830624 | 182.620428 | 181.414886 | 175.302339 | 170.874165 | 167.267116 | 155.7999 | 187.807774 | 184.456528 | 183.138979 | 178.937686 | 173.802616 | 170.066273 | 162.201216 | 192.571485 | 191.806468 | 190.768261 | 188.789576 | 185.020012 | 186.478695 | 185.428101 | 175.46808 | 4.70514 | 3.818925 | 29.107762 | 32.964499 | 11.510112 | 185.84943 | 182.299726 | 170.304447 | 152.882288 | 68.425706 | 174.381156 | 195.401525 | 90.701933 | 88.870573 | 180.996044 | -9.298067 | 2,841,552,800 | 0.180063 | 144 | 74.876227 | 181.528004 | 6.052292 | 193.632588 | 169.42342 | 5.162702 | 182.9359 | 193.261305 | 172.610495 | 195.401525 | 169.197927 | 182.299726 | 190.518547 | 188.691802 | 185.220334 | 193.990015 | 195.81676 | 189.217476 | 185.39175 | 182.299726 | 179.207701 | 174.805497 | 169.197927 | 195.401525 | 0 | 0.122946 | 0 | 30,917,400 |
MSFT | 2020-06-24T00:00:00 | 189.547623 | 194.730868 | 188.321274 | 193.150033 | 36,740,600 | 186.11292 | 182.295908 | 180.940216 | 175.629216 | 165.867836 | 166.214929 | 154.061987 | 187.703455 | 187.250418 | 186.40247 | 183.250173 | 182.040481 | 175.860978 | 171.365572 | 167.708315 | 156.135699 | 188.449685 | 185.220301 | 183.844481 | 179.502008 | 174.441783 | 170.533722 | 162.55724 | 193.219563 | 192.774511 | 192.194401 | 190.092037 | 186.055458 | 187.146599 | 186.162726 | 176.01257 | 4.653124 | 3.985765 | 28.92509 | 29.839936 | 17.319052 | 185.84943 | 182.299726 | 170.304447 | 152.882288 | 66.029258 | 174.381156 | 195.401525 | 72.151288 | 87.279986 | 114.845427 | -27.848712 | 2,804,812,200 | 0.09538 | 143 | 74.959841 | 182.295908 | 6.046497 | 194.388901 | 170.202914 | 5.378272 | 183.565588 | 194.322133 | 172.809043 | 195.401525 | 172.819486 | 184.110505 | 193.945236 | 192.488946 | 191.530856 | 194.903326 | 196.359615 | 190.072163 | 186.775186 | 184.110505 | 181.445825 | 177.652042 | 172.819486 | 195.401525 | 1 | 0.040217 | 0 | 36,740,600 |
MSFT | 2020-06-25T00:00:00 | 191.942871 | 192.201558 | 187.276999 | 189.50934 | 27,803,900 | 187.460942 | 183.203215 | 181.502805 | 176.183705 | 166.377115 | 166.472826 | 154.3756 | 188.551338 | 188.103591 | 187.254839 | 184.040418 | 182.802203 | 176.491641 | 171.90708 | 168.188207 | 156.491989 | 189.509676 | 186.139059 | 184.69084 | 180.14176 | 175.127968 | 171.043186 | 162.934164 | 193.272996 | 193.078546 | 193.012875 | 191.277196 | 187.111332 | 187.835075 | 186.916281 | 176.575872 | 4.750417 | 4.138695 | 28.447552 | 27.669877 | 17.601685 | 185.84943 | 182.299726 | 171.214481 | 152.882288 | 64.678325 | 176.297336 | 195.401525 | 81.895836 | 81.583019 | 92.302893 | -18.104164 | 2,832,616,100 | 0.154637 | 144 | 75.024356 | 183.203215 | 6.065458 | 195.334132 | 171.072298 | 5.33858 | 184.363424 | 195.040585 | 173.686264 | 195.401525 | 172.848239 | 184.124882 | 190.866589 | 187.002309 | 184.456995 | 193.411903 | 197.276183 | 190.078949 | 186.786169 | 184.124882 | 181.463594 | 177.674642 | 172.848239 | 195.401525 | 0 | 0.069282 | 27,803,900 | 0 |
MSFT | 2020-06-26T00:00:00 | 188.100952 | 191.511735 | 186.711731 | 191.358437 | 54,675,800 | 188.28394 | 183.829803 | 181.997177 | 176.562756 | 166.928036 | 166.637613 | 154.669813 | 188.461261 | 188.103112 | 187.385011 | 184.409558 | 183.209799 | 176.946908 | 172.333235 | 168.582519 | 156.806506 | 189.626041 | 186.605511 | 185.198389 | 180.609103 | 175.699648 | 171.471466 | 163.26974 | 191.657914 | 192.099104 | 192.715656 | 192.005446 | 188.050048 | 188.453408 | 187.634504 | 177.139351 | 4.46603 | 4.204162 | 27.834117 | 25.544731 | 17.079739 | 189.418299 | 182.299726 | 171.214481 | 152.882288 | 58.370111 | 176.297336 | 195.401525 | 61.785487 | 71.944204 | 60.339302 | -38.214513 | 2,777,940,300 | 0.090952 | 143 | 75.146856 | 183.829803 | 5.879775 | 195.589352 | 172.070253 | 5.430966 | 184.719379 | 195.581312 | 173.857447 | 195.401525 | 173.74884 | 184.575182 | 190.473809 | 188.74606 | 185.54925 | 193.67062 | 195.398369 | 190.291491 | 187.130199 | 184.575182 | 182.020165 | 178.382514 | 173.74884 | 195.401525 | 1 | -0.006213 | 0 | 54,675,800 |
MSFT | 2020-06-29T00:00:00 | 190.122513 | 190.208737 | 185.437475 | 187.574002 | 26,701,600 | 189.194121 | 184.577587 | 182.569346 | 176.952429 | 167.691518 | 166.824711 | 154.967486 | 188.793511 | 188.470275 | 187.806165 | 184.928917 | 183.741547 | 177.463598 | 172.801374 | 169.009053 | 157.138009 | 189.960327 | 187.204816 | 185.823415 | 181.140858 | 176.310029 | 171.936513 | 163.622503 | 190.355779 | 191.018601 | 192.237422 | 192.517855 | 188.923159 | 189.036119 | 188.333378 | 177.70942 | 4.35359 | 4.234048 | 26.878084 | 23.752813 | 17.755067 | 190.4195 | 182.299726 | 171.214481 | 152.882288 | 58.94783 | 176.297336 | 195.401525 | 72.367254 | 72.016193 | 48.189899 | -27.632746 | 2,804,641,900 | 0.10188 | 144 | 75.207652 | 184.577587 | 5.667222 | 195.912031 | 173.243143 | 5.536355 | 185.233964 | 196.306674 | 174.161253 | 195.401525 | 173.74884 | 184.575182 | 188.774806 | 186.037877 | 183.974802 | 190.837881 | 193.57481 | 190.291491 | 187.130199 | 184.575182 | 182.020165 | 178.382514 | 173.74884 | 195.401525 | 0 | 0.02927 | 26,701,600 | 0 |
MSFT | 2020-06-30T00:00:00 | 194.97998 | 195.832676 | 189.451838 | 189.585969 | 34,310,300 | 190.146455 | 185.468605 | 183.410161 | 177.506897 | 168.267916 | 167.024843 | 155.290397 | 190.030805 | 189.653858 | 188.909829 | 185.84265 | 184.606041 | 178.150515 | 173.385021 | 169.523329 | 157.514546 | 191.012302 | 188.19552 | 186.778079 | 181.847821 | 177.028147 | 172.494043 | 164.020637 | 191.11753 | 191.305611 | 192.548228 | 193.204159 | 189.860882 | 189.664893 | 189.057685 | 178.303371 | 4.603372 | 4.307913 | 27.069697 | 29.660707 | 16.125886 | 190.635075 | 182.515301 | 171.138021 | 152.882288 | 57.201498 | 176.297336 | 195.832676 | 95.635113 | 76.595951 | 88.030635 | -4.364887 | 2,838,952,200 | 0.095564 | 145 | 75.288977 | 185.468605 | 5.83788 | 197.144365 | 173.792845 | 5.395381 | 186.162156 | 196.952918 | 175.371394 | 195.832676 | 174.381156 | 185.106916 | 188.589575 | 186.970413 | 183.818313 | 191.741675 | 193.360837 | 190.770117 | 187.638195 | 185.106916 | 182.575637 | 178.971781 | 174.381156 | 195.832676 | 0 | 0.059461 | 34,310,300 | 0 |
MSFT | 2020-07-01T00:00:00 | 196.120148 | 197.700998 | 193.312964 | 194.625536 | 32,061,200 | 191.148616 | 186.395074 | 184.287385 | 178.222513 | 169.157736 | 167.2339 | 155.623709 | 191.248674 | 190.829547 | 190.019109 | 186.776968 | 185.491742 | 178.855206 | 173.983314 | 170.049999 | 157.898681 | 192.098428 | 189.209953 | 187.755771 | 182.577752 | 177.7611 | 173.070188 | 164.426904 | 193.368257 | 192.947487 | 193.49587 | 194.082188 | 190.853609 | 190.345756 | 189.809471 | 178.924262 | 4.837563 | 4.413843 | 27.546673 | 30.482629 | 15.099774 | 191.569236 | 183.449462 | 171.138021 | 152.882288 | 74.952583 | 176.297336 | 197.700998 | 92.614113 | 86.87216 | 96.781198 | -7.385887 | 2,871,013,400 | 0.088053 | 146 | 75.365594 | 186.395074 | 5.990186 | 198.375446 | 174.414701 | 4.971776 | 187.110536 | 197.054088 | 177.166984 | 197.700998 | 174.381156 | 186.041077 | 193.421498 | 191.01032 | 187.040659 | 197.391158 | 199.802336 | 192.197515 | 188.792818 | 186.041077 | 183.289336 | 179.371602 | 174.381156 | 197.700998 | 0 | 0.084977 | 32,061,200 | 0 |
MSFT | 2020-07-02T00:00:00 | 197.614731 | 199.300971 | 196.407548 | 197.059039 | 29,315,800 | 192.100952 | 187.513161 | 185.240105 | 178.859101 | 169.925445 | 167.412071 | 155.959461 | 192.521885 | 192.063217 | 191.187666 | 187.762219 | 186.42428 | 179.590874 | 174.605193 | 170.595835 | 158.293866 | 193.274085 | 190.278492 | 188.780951 | 183.338231 | 178.509968 | 173.671789 | 164.844725 | 196.284351 | 195.243934 | 194.915026 | 195.121383 | 191.920137 | 191.087461 | 190.591479 | 179.573298 | 5.085144 | 4.548103 | 28.235502 | 31.420472 | 14.38521 | 192.369223 | 186.060228 | 171.138021 | 152.882288 | 75.013498 | 176.297336 | 199.300971 | 92.66968 | 93.639635 | 99.21722 | -7.33032 | 2,900,329,200 | 0.107282 | 147 | 75.436431 | 187.513161 | 5.88708 | 199.287321 | 175.739 | 4.751414 | 188.110935 | 197.613764 | 178.608107 | 199.300971 | 174.381156 | 186.841063 | 195.71137 | 193.721741 | 191.323335 | 198.109776 | 200.099404 | 193.419894 | 189.781602 | 186.841063 | 183.900525 | 179.713996 | 174.381156 | 199.300971 | 0 | 0.106369 | 29,315,800 | 0 |
MSFT | 2020-07-06T00:00:00 | 201.868622 | 202.280606 | 199.368018 | 200.077007 | 31,897,600 | 193.590775 | 188.638911 | 186.292082 | 179.620895 | 170.828472 | 167.673372 | 156.311118 | 194.391232 | 193.846018 | 192.83089 | 189.04462 | 187.612306 | 180.464511 | 175.322652 | 171.215098 | 158.727445 | 195.050025 | 191.645679 | 190.060068 | 184.240565 | 179.350578 | 174.354096 | 165.301532 | 199.689241 | 198.37718 | 197.178694 | 196.553053 | 193.154804 | 191.954048 | 191.437655 | 180.262732 | 5.560509 | 4.750584 | 29.298579 | 33.67687 | 13.384621 | 193.85904 | 187.564423 | 172.236773 | 152.882288 | 77.024308 | 183.435073 | 202.280606 | 97.813888 | 94.365894 | 112.079617 | -2.186112 | 2,932,226,800 | 0.094911 | 148 | 75.516094 | 188.638911 | 6.37698 | 201.39287 | 175.884951 | 4.61865 | 189.421191 | 198.658491 | 180.183892 | 202.280606 | 176.297336 | 189.288971 | 197.774417 | 196.247862 | 194.880994 | 199.141285 | 200.667839 | 196.148555 | 192.354997 | 189.288971 | 186.222945 | 181.857756 | 176.297336 | 202.280606 | 0 | 0.124127 | 31,897,600 | 0 |
MSFT | 2020-07-07T00:00:00 | 199.521362 | 205.672271 | 199.272265 | 201.629148 | 33,600,700 | 194.326584 | 189.591728 | 187.266263 | 180.275935 | 171.670774 | 167.908627 | 156.638931 | 195.417258 | 194.877899 | 193.860193 | 189.997051 | 188.528387 | 181.211839 | 175.95946 | 171.775618 | 159.133355 | 196.128314 | 192.682103 | 191.077705 | 185.020976 | 180.105654 | 174.98475 | 165.731485 | 201.658504 | 200.657207 | 199.220547 | 197.949367 | 194.42845 | 192.882274 | 192.304421 | 180.977405 | 5.682332 | 4.936934 | 30.707062 | 35.476792 | 12.137522 | 195.554873 | 189.710555 | 172.258709 | 152.882288 | 69.275276 | 185.437475 | 205.672271 | 69.602319 | 86.695296 | 99.653767 | -30.397681 | 2,898,626,100 | 0.008674 | 147 | 75.598345 | 189.591728 | 6.513587 | 202.618902 | 176.564555 | 4.621388 | 190.383112 | 199.625888 | 181.140337 | 205.672271 | 176.297336 | 190.984804 | 201.172415 | 200.064224 | 198.259827 | 202.976813 | 204.085004 | 198.739787 | 194.451046 | 190.984804 | 187.518561 | 182.583572 | 176.297336 | 205.672271 | 1 | 0.038689 | 0 | 33,600,700 |
MSFT | 2020-07-08T00:00:00 | 203.909348 | 204.321317 | 199.942874 | 201.265037 | 33,600,000 | 195.372815 | 190.694963 | 188.336252 | 181.028288 | 172.639865 | 168.197291 | 156.996423 | 197.115676 | 196.51998 | 195.406217 | 191.261805 | 189.711538 | 182.101937 | 176.694983 | 172.41193 | 159.578887 | 197.870634 | 194.045685 | 192.357942 | 185.947776 | 180.954038 | 175.697635 | 166.201837 | 203.524569 | 202.786896 | 201.587627 | 199.527837 | 195.828568 | 193.923252 | 193.229724 | 181.730811 | 6.06306 | 5.162159 | 32.014939 | 32.993835 | 11.288039 | 195.554873 | 189.710555 | 172.258709 | 152.882288 | 72.13626 | 185.437475 | 205.672271 | 91.287663 | 86.234623 | 97.031204 | -8.712337 | 2,932,226,100 | 0.026968 | 148 | 75.683394 | 190.694963 | 6.983981 | 204.662926 | 176.727001 | 4.776047 | 191.671325 | 201.223419 | 182.119231 | 205.672271 | 176.297336 | 190.984804 | 201.488633 | 197.304995 | 195.088627 | 203.705001 | 207.888639 | 198.739787 | 194.451046 | 190.984804 | 187.518561 | 182.583572 | 176.297336 | 205.672271 | 0 | 0.065447 | 33,600,000 | 0 |
MSFT | 2020-07-09T00:00:00 | 205.336929 | 207.310583 | 202.606379 | 207.262676 | 33,121,700 | 196.951746 | 191.532333 | 189.446099 | 181.890213 | 173.645441 | 168.484604 | 157.362477 | 198.759927 | 198.123062 | 196.934019 | 192.541362 | 190.913491 | 183.013113 | 177.448719 | 173.06391 | 160.034191 | 199.682291 | 195.440158 | 193.665686 | 186.901056 | 181.814487 | 176.433074 | 166.682837 | 205.22908 | 204.648044 | 203.880147 | 201.238392 | 197.323509 | 195.070453 | 194.215435 | 182.523422 | 6.406138 | 5.410955 | 33.578416 | 35.095334 | 10.511566 | 196.374029 | 190.84587 | 172.258709 | 152.882288 | 71.739185 | 185.437475 | 207.310583 | 90.976801 | 83.955594 | 107.050704 | -9.023199 | 2,965,347,800 | 0.000449 | 149 | 75.768054 | 191.532333 | 7.68688 | 206.906094 | 176.158572 | 4.941659 | 192.972811 | 202.856129 | 183.089494 | 207.310583 | 176.297336 | 191.80396 | 202.724513 | 201.127709 | 198.34607 | 205.506152 | 207.102956 | 199.991457 | 195.463523 | 191.80396 | 188.144397 | 182.934171 | 176.297336 | 207.310583 | 0 | 0.087997 | 0 | 33,121,700 |
MSFT | 2020-07-10T00:00:00 | 204.714142 | 205.10696 | 202.232704 | 204.666235 | 26,177,600 | 198.228873 | 192.844907 | 190.624545 | 182.594076 | 174.485261 | 168.747777 | 157.733773 | 199.95077 | 199.32144 | 198.130961 | 193.647978 | 191.97508 | 183.864134 | 178.16623 | 173.690647 | 160.478768 | 201.093636 | 196.695569 | 194.840151 | 187.796112 | 182.632084 | 177.15049 | 167.153998 | 206.305894 | 205.952586 | 205.652133 | 202.903972 | 198.827477 | 196.271201 | 195.234386 | 183.347771 | 6.552246 | 5.639213 | 34.890185 | 33.459717 | 10.582689 | 196.374029 | 190.84587 | 172.258709 | 152.882288 | 72.651682 | 185.437475 | 207.310583 | 88.129526 | 90.13133 | 86.287013 | -11.870474 | 2,939,170,200 | 0.103622 | 148 | 75.834565 | 192.844907 | 7.578227 | 208.001361 | 177.688454 | 4.826691 | 194.091033 | 203.744415 | 184.437652 | 207.310583 | 176.297336 | 191.80396 | 205.084631 | 202.858678 | 200.380427 | 207.562882 | 209.788835 | 199.991457 | 195.463523 | 191.80396 | 188.144397 | 182.934171 | 176.297336 | 207.310583 | 1 | 0.006837 | 26,177,600 | 0 |
MSFT | 2020-07-13T00:00:00 | 198.390808 | 206.754892 | 197.844692 | 205.490212 | 38,135,600 | 199.257858 | 193.770899 | 191.386032 | 183.137458 | 175.258858 | 168.942366 | 158.064052 | 199.638777 | 199.152234 | 198.170937 | 194.079144 | 192.468597 | 184.433808 | 178.698456 | 174.179759 | 160.856002 | 201.123079 | 197.22375 | 195.437556 | 188.415592 | 183.261178 | 177.737481 | 167.558546 | 204.781901 | 204.901046 | 205.545384 | 203.955162 | 200.111854 | 197.379942 | 196.204578 | 184.173826 | 6.087623 | 5.728895 | 34.602521 | 29.246405 | 15.45138 | 198.38121 | 190.84587 | 172.812751 | 152.882288 | 57.727057 | 185.437475 | 207.310583 | 59.220358 | 79.442228 | 54.258795 | -40.779642 | 2,901,034,600 | 0.068567 | 147 | 75.926588 | 193.770899 | 7.020442 | 207.811784 | 179.730014 | 5.079212 | 194.500536 | 204.65896 | 184.342111 | 207.310583 | 176.297336 | 191.80396 | 204.017935 | 202.92891 | 201.143679 | 205.803167 | 206.892192 | 199.991457 | 195.463523 | 191.80396 | 188.144397 | 182.934171 | 176.297336 | 207.310583 | 1 | -0.062588 | 0 | 38,135,600 |
MSFT | 2020-07-14T00:00:00 | 199.617142 | 200.096185 | 193.562034 | 197.490191 | 37,591,800 | 200.207321 | 194.700721 | 192.152117 | 183.79403 | 175.931736 | 169.176543 | 158.399608 | 199.63445 | 199.236763 | 198.39343 | 194.582599 | 193.018485 | 185.029232 | 179.248947 | 174.68347 | 161.241685 | 201.188403 | 197.780535 | 196.070718 | 189.061854 | 183.902185 | 178.344902 | 167.972009 | 202.229348 | 203.00482 | 204.471926 | 204.57336 | 201.211042 | 198.411845 | 197.12939 | 185.004941 | 5.752055 | 5.733527 | 33.145815 | 26.601036 | 19.982194 | 200.311773 | 191.80396 | 173.743392 | 157.417127 | 57.666721 | 185.437475 | 207.310583 | 64.82694 | 70.725608 | 23.687152 | -35.17306 | 2,938,626,400 | 0.093852 | 148 | 76.018071 | 194.700721 | 6.451297 | 207.603315 | 181.798127 | 5.314633 | 194.987831 | 205.617098 | 184.358564 | 207.310583 | 183.435073 | 195.372828 | 200.996797 | 195.238703 | 192.086598 | 204.148903 | 209.906997 | 201.675963 | 198.190139 | 195.372828 | 192.555518 | 188.544433 | 183.435073 | 207.310583 | 0 | -0.021634 | 37,591,800 | 0 |
MSFT | 2020-07-15T00:00:00 | 199.320114 | 202.472224 | 196.436282 | 200.776408 | 32,179,400 | 200.641335 | 195.393895 | 192.851136 | 184.363069 | 176.68231 | 169.463451 | 158.742273 | 199.571583 | 199.251918 | 198.535997 | 195.013282 | 193.503226 | 185.589659 | 179.777136 | 175.171324 | 161.620575 | 201.027093 | 198.220477 | 196.622103 | 189.67072 | 184.517669 | 178.941805 | 168.379179 | 199.784662 | 200.901604 | 202.943327 | 204.767562 | 202.117423 | 199.355462 | 197.995559 | 185.838213 | 5.3999 | 5.666802 | 32.226192 | 27.654733 | 18.332595 | 200.436309 | 191.80396 | 174.136214 | 159.324294 | 63.336862 | 185.437475 | 207.310583 | 63.468982 | 62.505427 | 31.246366 | -36.531018 | 2,906,447,000 | 0.091612 | 147 | 76.096086 | 195.393895 | 6.143209 | 207.680312 | 183.107478 | 5.287944 | 195.40043 | 205.976318 | 184.824542 | 207.310583 | 185.437475 | 196.374029 | 197.758453 | 195.420722 | 191.224302 | 201.954873 | 204.292604 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.08651 | 0 | 32,179,400 |
MSFT | 2020-07-16T00:00:00 | 195.372803 | 197.078194 | 193.830284 | 196.790765 | 29,940,700 | 200.5666 | 195.857608 | 193.122466 | 184.816474 | 177.246112 | 169.784454 | 159.059029 | 198.731827 | 198.546624 | 198.049352 | 195.045966 | 193.64704 | 185.973312 | 180.187548 | 175.571353 | 161.956418 | 200.069178 | 198.218468 | 196.816077 | 190.102474 | 185.009524 | 179.454861 | 168.743661 | 197.245051 | 198.399715 | 200.822012 | 204.300679 | 202.738071 | 200.138849 | 198.75821 | 186.654995 | 4.747573 | 5.482956 | 30.710454 | 25.58586 | 20.512354 | 200.436309 | 191.80396 | 176.07154 | 162.231633 | 54.490708 | 185.437475 | 207.310583 | 45.422569 | 57.906164 | -1.982791 | -54.577431 | 2,876,506,300 | 0.11112 | 146 | 76.166264 | 195.857608 | 5.741527 | 207.340662 | 184.374554 | 5.32832 | 195.397799 | 206.05444 | 184.741158 | 207.310583 | 185.437475 | 196.374029 | 199.40954 | 196.346856 | 193.373598 | 202.382798 | 205.445482 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.141546 | 0 | 29,940,700 |
MSFT | 2020-07-17T00:00:00 | 194.37645 | 196.445904 | 192.948896 | 195.899802 | 31,635,300 | 200.242772 | 196.171862 | 193.759019 | 185.215938 | 177.82873 | 170.122436 | 159.380109 | 197.860752 | 197.78841 | 197.48429 | 194.985101 | 193.703148 | 186.302847 | 180.56094 | 175.943731 | 162.279005 | 198.943696 | 198.077406 | 196.912537 | 190.477375 | 185.460322 | 179.941831 | 169.095079 | 195.081666 | 195.908727 | 198.259585 | 203.277485 | 203.084821 | 200.761626 | 199.411108 | 187.449886 | 4.102906 | 5.206946 | 29.086576 | 24.336892 | 20.741379 | 200.12974 | 191.80396 | 180.273872 | 166.374243 | 58.87783 | 185.437475 | 207.310583 | 40.867418 | 49.919657 | -11.832347 | -59.132582 | 2,844,871,000 | 0.071761 | 145 | 76.239704 | 196.171862 | 5.459139 | 207.09014 | 185.253584 | 5.204454 | 195.300527 | 205.709435 | 184.89162 | 207.310583 | 185.437475 | 196.374029 | 195.427094 | 193.775993 | 192.179184 | 197.023903 | 198.675003 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.187895 | 0 | 31,635,300 |
MSFT | 2020-07-20T00:00:00 | 202.730957 | 203.401614 | 194.500989 | 196.407585 | 36,884,800 | 200.329005 | 196.95989 | 194.673418 | 185.762238 | 178.594081 | 170.5239 | 159.754452 | 198.834793 | 198.687055 | 198.291469 | 195.689269 | 194.397595 | 186.947086 | 181.144362 | 176.474172 | 162.681512 | 199.396093 | 198.702081 | 197.602687 | 191.164239 | 186.115644 | 180.587545 | 169.52643 | 195.967382 | 196.17627 | 197.391676 | 202.57795 | 203.441374 | 201.383689 | 200.050767 | 188.253593 | 4.217525 | 5.009062 | 28.816315 | 30.636684 | 18.263506 | 200.12974 | 191.80396 | 180.499022 | 166.761176 | 65.126531 | 189.451838 | 207.310583 | 74.356394 | 53.548794 | 29.991289 | -25.643606 | 2,881,755,800 | 0.164609 | 146 | 76.331263 | 196.95989 | 5.191982 | 207.343853 | 186.575927 | 5.508304 | 196.008187 | 207.024795 | 184.991579 | 207.310583 | 185.437475 | 196.374029 | 194.590417 | 192.734929 | 191.093409 | 196.231937 | 198.087424 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 0 | -0.126583 | 36,884,800 | 0 |
MSFT | 2020-07-21T00:00:00 | 200.000351 | 204.972817 | 199.310528 | 204.704554 | 37,990,400 | 200.376904 | 197.351744 | 195.432604 | 186.233289 | 179.282896 | 171.012613 | 160.107402 | 199.067904 | 198.925836 | 198.554374 | 196.081186 | 194.828576 | 187.458979 | 181.640572 | 176.940037 | 163.052844 | 199.336338 | 198.991649 | 198.012451 | 191.722596 | 186.678967 | 181.171237 | 169.926887 | 197.844664 | 197.429041 | 197.438213 | 201.931483 | 203.734261 | 201.957296 | 200.648905 | 189.051004 | 4.041436 | 4.815537 | 28.799037 | 30.420975 | 16.89944 | 200.12974 | 191.80396 | 180.499022 | 166.928401 | 56.346909 | 192.948896 | 207.310583 | 49.099068 | 54.774293 | 37.029917 | -50.900932 | 2,843,765,400 | 0.075537 | 145 | 76.423394 | 197.351744 | 5.105944 | 207.563632 | 187.139856 | 5.456979 | 196.388393 | 207.302351 | 185.474435 | 207.310583 | 185.437475 | 196.374029 | 200.211187 | 197.020759 | 191.310562 | 205.921384 | 209.111812 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.173529 | 0 | 37,990,400 |
MSFT | 2020-07-22T00:00:00 | 202.874603 | 203.401553 | 199.655435 | 200.431482 | 49,605,700 | 200.27343 | 197.823122 | 196.129323 | 186.72246 | 180.028251 | 171.493475 | 160.465988 | 199.829244 | 199.643794 | 199.219025 | 196.698769 | 195.447501 | 188.063513 | 182.199362 | 177.453592 | 163.44908 | 199.790465 | 199.517636 | 198.584912 | 192.375197 | 187.299801 | 181.802167 | 170.352431 | 200.684344 | 199.623453 | 198.606286 | 201.587042 | 204.063867 | 202.54311 | 201.238424 | 189.850893 | 4.086704 | 4.66977 | 28.782993 | 28.883947 | 16.045591 | 199.851894 | 195.372828 | 180.657101 | 166.928401 | 58.180513 | 192.948896 | 207.310583 | 69.112402 | 64.189288 | 40.525703 | -30.887598 | 2,893,371,100 | 0.152453 | 146 | 76.546281 | 197.823122 | 5.161364 | 208.145851 | 187.500394 | 5.411128 | 197.006128 | 207.828383 | 186.183872 | 207.310583 | 185.437475 | 196.374029 | 201.427899 | 197.88298 | 195.76561 | 203.545269 | 207.090188 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 0 | -0.1128 | 49,605,700 | 0 |
MSFT | 2020-07-23T00:00:00 | 194.050659 | 202.079422 | 193.677006 | 198.505766 | 67,457,000 | 199.144803 | 198.048274 | 196.447407 | 187.115982 | 180.51022 | 171.783103 | 160.785201 | 198.673527 | 198.62686 | 198.423892 | 196.458032 | 195.340052 | 188.298303 | 182.511239 | 177.782247 | 163.753574 | 198.659052 | 199.158353 | 198.425015 | 192.662577 | 187.668812 | 182.248844 | 170.686607 | 200.234881 | 199.568263 | 198.3923 | 200.84612 | 204.158284 | 202.988428 | 201.728498 | 190.61545 | 3.371694 | 4.410155 | 27.280604 | 25.47998 | 21.814847 | 199.851894 | 196.374029 | 180.657101 | 166.928401 | 46.334253 | 192.948896 | 207.310583 | 7.671541 | 41.961003 | -12.471515 | -92.328459 | 2,825,914,100 | 0.092484 | 145 | 76.701361 | 198.048274 | 4.87144 | 207.791154 | 188.305394 | 5.840897 | 196.724654 | 208.406449 | 185.04286 | 207.310583 | 185.437475 | 196.374029 | 201.977197 | 200.552841 | 198.23108 | 204.298959 | 205.723315 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.160313 | 0 | 67,457,000 |
MSFT | 2020-07-24T00:00:00 | 192.862625 | 194.357236 | 189.231473 | 192.019505 | 39,827,000 | 197.959651 | 198.094262 | 196.638257 | 187.538483 | 180.999022 | 172.13996 | 161.105359 | 197.511347 | 197.578818 | 197.568312 | 196.131177 | 195.149481 | 188.477296 | 182.783644 | 178.080868 | 164.043216 | 197.516838 | 198.664482 | 198.149262 | 192.887936 | 187.993875 | 182.66626 | 171.005786 | 197.310228 | 197.845462 | 197.218276 | 199.700816 | 204.018917 | 203.283793 | 202.120858 | 191.341025 | 2.678305 | 4.063785 | 25.662085 | 23.796851 | 26.102887 | 197.102145 | 196.374029 | 180.657101 | 167.802598 | 40.113582 | 189.231473 | 207.310583 | 20.084796 | 32.289579 | -57.386913 | -79.915204 | 2,786,087,100 | 0.079733 | 144 | 76.791804 | 198.094262 | 4.814782 | 207.723825 | 188.464699 | 5.873747 | 196.356842 | 208.104335 | 184.609349 | 207.310583 | 185.437475 | 196.374029 | 196.602362 | 191.125303 | 188.199947 | 199.527718 | 205.004778 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 1 | -0.200134 | 39,827,000 | 0 |
MSFT | 2020-07-27T00:00:00 | 195.305756 | 195.420721 | 192.441074 | 193.025507 | 30,160,900 | 197.651146 | 198.454502 | 196.971672 | 187.994942 | 181.499508 | 172.463541 | 161.425531 | 197.070228 | 197.165534 | 197.220227 | 196.056139 | 195.161502 | 188.745079 | 183.113173 | 178.421955 | 164.354286 | 197.034312 | 198.39891 | 198.046762 | 193.192535 | 188.370368 | 183.124989 | 171.346088 | 194.607473 | 195.711301 | 196.074017 | 198.451325 | 203.757969 | 203.490688 | 202.455705 | 192.039553 | 2.299423 | 3.710913 | 23.944485 | 24.269206 | 25.066315 | 197.102145 | 196.374029 | 181.136146 | 170.377471 | 45.381998 | 189.231473 | 207.310583 | 33.59835 | 20.451562 | -38.416046 | -66.40165 | 2,816,248,000 | 0.153891 | 145 | 76.861642 | 198.454502 | 4.265988 | 206.986478 | 189.922526 | 5.629435 | 196.256739 | 207.515609 | 184.997868 | 207.310583 | 185.437475 | 196.374029 | 192.150445 | 189.943653 | 187.024681 | 195.069417 | 197.276208 | 202.14853 | 198.955056 | 196.374029 | 193.793002 | 190.11832 | 185.437475 | 207.310583 | 0 | -0.133181 | 30,160,900 | 0 |
MSFT | 2020-07-28T00:00:00 | 193.552444 | 196.120107 | 193.284182 | 195.075797 | 23,251,400 | 197.044676 | 198.625999 | 197.027239 | 188.366079 | 181.976489 | 172.81048 | 161.732853 | 196.366672 | 196.508608 | 196.655952 | 195.82853 | 195.037728 | 188.933603 | 183.387891 | 178.721569 | 164.644815 | 196.289093 | 197.932047 | 197.783745 | 193.410476 | 188.687551 | 183.542591 | 171.665759 | 192.758407 | 193.908543 | 195.002411 | 197.145397 | 203.333479 | 203.589418 | 202.718124 | 192.705239 | 1.836509 | 3.336032 | 22.263493 | 24.284554 | 24.085946 | 197.102145 | 196.374029 | 181.505017 | 173.001153 | 37.959474 | 189.231473 | 207.310583 | 23.900356 | 25.861167 | -41.970915 | -76.099644 | 2,792,996,600 | 0.091727 | 144 | 76.914629 | 198.625999 | 3.972235 | 206.570468 | 190.68153 | 5.489147 | 195.999187 | 206.977482 | 185.020892 | 207.310583 | 189.231473 | 198.271028 | 194.389184 | 193.357646 | 191.409537 | 196.337293 | 197.368831 | 203.043913 | 200.404363 | 198.271028 | 196.137693 | 193.100402 | 189.231473 | 207.310583 | 1 | -0.175271 | 0 | 23,251,400 |
MSFT | 2020-07-29T00:00:00 | 195.506973 | 196.07224 | 193.542895 | 194.012362 | 19,632,600 | 196.663362 | 198.652348 | 197.109636 | 188.742867 | 182.474818 | 173.22187 | 162.047193 | 196.194732 | 196.326493 | 196.479186 | 195.799298 | 195.073824 | 189.191382 | 183.706814 | 179.053953 | 164.951901 | 196.009511 | 197.634997 | 197.666801 | 193.690511 | 189.043616 | 183.992027 | 172.00182 | 192.846987 | 193.177436 | 194.255046 | 196.078029 | 202.823034 | 203.61974 | 202.93703 | 193.348576 | 1.608815 | 2.990589 | 20.702572 | 23.405306 | 23.213889 | 197.102145 | 196.374029 | 182.524527 | 173.705364 | 38.710403 | 189.231473 | 206.754892 | 35.812078 | 31.103595 | -36.857338 | -64.187922 | 2,812,629,200 | 0.073089 | 145 | 76.960081 | 198.652348 | 3.948453 | 206.549254 | 190.755443 | 5.3338 | 195.952309 | 206.61991 | 185.284709 | 207.310583 | 189.231473 | 198.271028 | 194.318911 | 192.517715 | 191.482986 | 195.35364 | 197.154836 | 203.043913 | 200.404363 | 198.271028 | 196.137693 | 193.100402 | 189.231473 | 207.310583 | 0 | -0.11038 | 19,632,600 | 0 |
MSFT | 2020-07-30T00:00:00 | 195.353683 | 195.890224 | 191.205185 | 192.575241 | 25,079,600 | 196.66145 | 198.614025 | 197.341879 | 189.141047 | 182.86677 | 173.736347 | 162.361384 | 196.026522 | 196.149618 | 196.306032 | 195.758787 | 195.095352 | 189.433041 | 184.01331 | 179.37672 | 165.254406 | 195.771388 | 197.320839 | 197.531728 | 193.949759 | 189.382534 | 184.43028 | 172.333227 | 193.680287 | 193.445354 | 193.803356 | 195.306621 | 202.265884 | 203.579408 | 203.116174 | 193.971271 | 1.39986 | 2.672443 | 19.709122 | 21.828783 | 25.01122 | 197.102145 | 196.374029 | 184.074578 | 175.233479 | 39.132417 | 189.231473 | 206.754892 | 34.937307 | 31.549914 | -47.124954 | -65.062693 | 2,787,549,600 | 0.088932 | 144 | 77.018018 | 198.614025 | 3.977933 | 206.569891 | 190.658159 | 5.446716 | 195.895297 | 206.788728 | 185.001866 | 207.310583 | 189.231473 | 198.271028 | 195.040703 | 194.009165 | 192.511357 | 196.538511 | 197.570048 | 203.043913 | 200.404363 | 198.271028 | 196.137693 | 193.100402 | 189.231473 | 207.310583 | 1 | -0.154348 | 25,079,600 | 0 |
MSFT | 2020-07-31T00:00:00 | 196.417114 | 196.503353 | 190.668601 | 195.832681 | 51,044,000 | 196.865517 | 198.554144 | 197.520848 | 189.511826 | 183.296086 | 174.163049 | 162.671302 | 196.104641 | 196.198254 | 196.323122 | 195.818635 | 195.197026 | 189.706926 | 184.339726 | 179.714154 | 165.564483 | 195.726963 | 197.111609 | 197.460592 | 194.235095 | 189.739122 | 184.879404 | 172.67209 | 194.952446 | 194.446448 | 193.902878 | 194.860904 | 201.715712 | 203.506079 | 203.267977 | 194.579213 | 1.305028 | 2.39896 | 18.635103 | 20.89082 | 22.938919 | 197.102145 | 196.374029 | 184.074578 | 175.233479 | 47.389712 | 189.231473 | 204.972817 | 45.648208 | 38.799198 | -43.647689 | -54.351792 | 2,838,593,600 | 0.162938 | 145 | 77.136818 | 198.554144 | 4.002704 | 206.559553 | 190.548736 | 5.227041 | 195.944994 | 206.399076 | 185.490913 | 207.310583 | 189.231473 | 198.271028 | 194.149697 | 192.409171 | 189.464659 | 197.09421 | 198.834736 | 203.043913 | 200.404363 | 198.271028 | 196.137693 | 193.100402 | 189.231473 | 207.310583 | 0 | -0.091168 | 51,044,000 | 0 |
MSFT | 2020-08-03T00:00:00 | 207.463882 | 208.517783 | 201.619568 | 202.654302 | 78,983,000 | 197.338809 | 198.833907 | 198.295366 | 190.146271 | 183.806959 | 174.769868 | 163.041961 | 198.376489 | 198.24655 | 198.037085 | 196.877294 | 196.14063 | 190.403278 | 184.948257 | 180.263653 | 165.981392 | 197.653938 | 197.960156 | 198.225441 | 194.939097 | 190.375116 | 185.538827 | 173.117788 | 199.347825 | 198.160755 | 196.52079 | 195.493431 | 201.518697 | 203.603849 | 203.509017 | 195.216238 | 2.097081 | 2.338584 | 19.178655 | 33.132741 | 19.356917 | 198.874628 | 196.977629 | 184.074578 | 177.053549 | 58.237789 | 189.231473 | 208.517783 | 94.535501 | 58.373672 | 86.4774 | -5.464499 | 2,917,576,600 | 0.195089 | 146 | 77.33716 | 198.833907 | 4.420309 | 207.674525 | 189.993289 | 5.624649 | 197.042031 | 208.291329 | 185.792733 | 208.517783 | 189.231473 | 198.874628 | 194.529689 | 192.556026 | 188.694937 | 198.390778 | 200.364442 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | -0.036693 | 78,983,000 | 0 |
MSFT | 2020-08-04T00:00:00 | 204.350098 | 205.768075 | 201.495006 | 205.193218 | 49,280,100 | 197.773784 | 199.075344 | 198.864469 | 190.716907 | 184.256442 | 175.484755 | 163.40047 | 199.571211 | 199.356286 | 199.008318 | 197.55664 | 196.772127 | 190.950212 | 185.458831 | 180.740613 | 166.363171 | 198.928718 | 198.485507 | 198.69119 | 195.49611 | 190.915725 | 186.124574 | 173.528814 | 203.616273 | 202.049336 | 199.729255 | 196.636214 | 201.510862 | 203.80749 | 203.798863 | 195.86664 | 2.445344 | 2.359936 | 19.653741 | 30.594871 | 18.034081 | 198.874628 | 196.977629 | 185.859012 | 177.053549 | 54.985784 | 189.231473 | 208.517783 | 78.390449 | 72.858053 | 65.253074 | -21.609551 | 2,868,296,500 | 0.252763 | 145 | 77.458865 | 199.075344 | 4.588506 | 208.252357 | 189.898331 | 5.619859 | 197.738038 | 208.977755 | 186.49832 | 208.517783 | 189.231473 | 198.874628 | 205.867078 | 203.216373 | 198.968863 | 210.114587 | 212.765292 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.089934 | 0 | 49,280,100 |
MSFT | 2020-08-05T00:00:00 | 204.014771 | 205.988425 | 202.702198 | 205.89261 | 28,806,400 | 197.887801 | 199.080615 | 199.225861 | 191.318011 | 184.746552 | 176.007402 | 163.768127 | 200.459923 | 200.203283 | 199.778541 | 198.143743 | 197.329254 | 191.462547 | 185.947146 | 181.201487 | 166.737813 | 200.063443 | 198.955929 | 199.087367 | 196.017594 | 191.435681 | 186.689525 | 173.932936 | 206.465552 | 204.981274 | 202.563725 | 198.004311 | 201.625185 | 204.082709 | 204.128463 | 196.526042 | 2.663582 | 2.420665 | 20.127862 | 29.557051 | 17.250639 | 198.874628 | 198.874628 | 186.359613 | 177.053549 | 59.226707 | 189.231473 | 208.517783 | 76.651769 | 83.192573 | 73.600096 | -23.348231 | 2,839,490,100 | 0.211213 | 144 | 77.529711 | 199.080615 | 4.594409 | 208.269432 | 189.891798 | 5.462459 | 198.335822 | 209.260739 | 187.410905 | 208.517783 | 189.231473 | 198.874628 | 203.87106 | 201.974044 | 199.597991 | 206.247113 | 208.144128 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.135005 | 0 | 28,806,400 |
MSFT | 2020-08-06T00:00:00 | 207.281815 | 207.300966 | 202.683001 | 203.439882 | 32,656,800 | 199.210916 | 199.177859 | 199.672327 | 191.979856 | 185.372451 | 176.786384 | 164.147277 | 201.824301 | 201.490289 | 200.932891 | 198.974476 | 198.094835 | 192.082911 | 186.508584 | 181.717929 | 167.141236 | 201.771446 | 199.736995 | 199.707056 | 196.643626 | 192.028714 | 187.30882 | 174.365908 | 208.146419 | 207.133216 | 205.091229 | 199.727553 | 201.91941 | 204.458457 | 204.529523 | 197.204478 | 3.064831 | 2.549498 | 20.770226 | 29.487063 | 16.186488 | 199.593192 | 198.874628 | 186.575188 | 177.269125 | 63.141395 | 189.231473 | 208.517783 | 93.591475 | 82.877898 | 100.562388 | -6.408525 | 2,872,146,900 | 0.246648 | 145 | 77.612002 | 199.177859 | 4.751688 | 208.681236 | 189.674483 | 5.542527 | 199.187821 | 210.272875 | 188.102767 | 208.517783 | 189.231473 | 198.874628 | 204.235131 | 202.481837 | 200.948904 | 205.768064 | 207.521358 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | -0.072866 | 32,656,800 | 0 |
MSFT | 2020-08-07T00:00:00 | 203.574036 | 206.659073 | 202.089 | 205.844709 | 27,820,400 | 200.282057 | 199.120854 | 199.910699 | 192.575402 | 185.876301 | 177.421759 | 164.517668 | 202.174248 | 201.869152 | 201.339221 | 199.392618 | 198.516312 | 192.533543 | 186.957675 | 182.150723 | 167.503752 | 202.56474 | 200.155679 | 200.007187 | 197.0983 | 192.507703 | 187.839269 | 174.758215 | 207.615669 | 207.614306 | 206.580212 | 201.303238 | 202.228123 | 204.839638 | 204.946707 | 197.881934 | 3.048497 | 2.649298 | 21.197322 | 27.43742 | 15.856484 | 199.593192 | 198.874628 | 187.509349 | 178.203286 | 50.948233 | 189.231473 | 208.517783 | 74.366548 | 81.536597 | 82.029141 | -25.633452 | 2,844,326,500 | 0.208668 | 144 | 77.680023 | 199.120854 | 4.688189 | 208.497233 | 189.744476 | 5.268788 | 199.605556 | 210.143131 | 189.06798 | 208.517783 | 189.231473 | 198.874628 | 205.75526 | 204.209555 | 201.137296 | 208.82752 | 210.373225 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.119372 | 0 | 27,820,400 |
MSFT | 2020-08-10T00:00:00 | 199.521362 | 202.999218 | 197.701005 | 202.798014 | 36,716,500 | 200.703618 | 199.177382 | 199.816809 | 193.054445 | 186.352867 | 178.075556 | 164.863666 | 201.643671 | 201.442281 | 201.05955 | 199.404322 | 198.593624 | 192.807575 | 187.288298 | 182.494696 | 167.822335 | 202.426432 | 200.193822 | 199.977238 | 197.37069 | 192.866784 | 188.276885 | 175.10651 | 205.065816 | 205.762387 | 206.412708 | 202.345096 | 202.4083 | 205.134408 | 205.324326 | 198.541347 | 2.677668 | 2.654972 | 20.439764 | 25.295814 | 20.450585 | 199.593192 | 198.874628 | 189.214726 | 179.003272 | 49.476827 | 189.231473 | 208.517783 | 53.353335 | 73.770453 | 21.443592 | -46.646665 | 2,807,610,000 | 0.237721 | 143 | 77.766795 | 199.177382 | 4.685739 | 208.548859 | 189.805905 | 5.283841 | 199.597537 | 210.165218 | 189.029856 | 208.517783 | 189.231473 | 198.874628 | 204.107369 | 201.555666 | 199.537297 | 206.125739 | 208.677442 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.158539 | 0 | 36,716,500 |
MSFT | 2020-08-11T00:00:00 | 194.855438 | 198.946453 | 194.625492 | 198.477 | 36,446,500 | 200.833917 | 198.939297 | 199.630172 | 193.448218 | 186.727347 | 178.660624 | 165.173514 | 200.286024 | 200.244673 | 200.105072 | 198.990787 | 198.306071 | 192.887884 | 187.487434 | 182.739463 | 168.091321 | 201.363126 | 199.782209 | 199.595594 | 197.441317 | 193.090536 | 188.609159 | 175.404936 | 200.495886 | 201.914421 | 204.184388 | 202.608535 | 202.327495 | 205.256112 | 205.608952 | 199.16356 | 1.984407 | 2.520859 | 19.042932 | 23.639343 | 23.225006 | 199.593192 | 198.874628 | 190.711731 | 182.059996 | 41.571012 | 189.231473 | 208.517783 | 29.160402 | 52.293429 | -43.457461 | -70.839598 | 2,771,163,500 | 0.153615 | 142 | 77.849511 | 198.939297 | 4.782198 | 208.503692 | 189.374901 | 5.365966 | 199.145909 | 209.87784 | 188.413977 | 208.517783 | 189.231473 | 198.874628 | 200.073862 | 197.148506 | 194.775649 | 202.446719 | 205.372075 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.191233 | 0 | 36,446,500 |
MSFT | 2020-08-12T00:00:00 | 200.421936 | 201.466246 | 196.168033 | 196.685393 | 28,013,100 | 201.325414 | 198.994388 | 199.490676 | 193.913464 | 187.182417 | 179.352567 | 165.507444 | 200.313207 | 200.276903 | 200.15382 | 199.120892 | 198.46883 | 193.183337 | 187.827815 | 183.089611 | 168.413019 | 201.288221 | 199.923412 | 199.656499 | 197.714797 | 193.45092 | 189.040077 | 175.755666 | 197.692562 | 199.231121 | 201.980788 | 202.680436 | 202.170781 | 205.310921 | 205.86022 | 199.772383 | 1.862691 | 2.389225 | 18.254772 | 24.898031 | 21.205721 | 199.593192 | 198.874628 | 192.632714 | 183.755828 | 57.189187 | 189.231473 | 208.517783 | 58.022833 | 46.845523 | 11.34279 | -41.977167 | 2,799,176,600 | 0.178627 | 143 | 77.916028 | 198.994388 | 4.79315 | 208.580687 | 189.408088 | 5.181195 | 199.267435 | 209.629825 | 188.905045 | 208.517783 | 189.231473 | 198.874628 | 196.142461 | 193.338469 | 191.821501 | 197.65943 | 200.463422 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | -0.118231 | 28,013,100 | 0 |
MSFT | 2020-08-13T00:00:00 | 199.952469 | 202.491405 | 199.425519 | 200.661458 | 22,588,900 | 201.785292 | 199.223371 | 199.275297 | 194.360698 | 187.685241 | 180.052905 | 165.822599 | 200.241059 | 200.217915 | 200.122843 | 199.19649 | 198.582956 | 193.448793 | 188.146885 | 183.423529 | 168.726844 | 201.038594 | 200.014658 | 199.692021 | 197.95162 | 193.786974 | 189.447995 | 176.098403 | 196.926267 | 197.859963 | 200.329516 | 202.557325 | 201.969536 | 205.284851 | 206.068884 | 200.363206 | 1.708651 | 2.253111 | 17.723532 | 25.253419 | 20.32321 | 201.571638 | 198.874628 | 192.632714 | 183.755828 | 58.131868 | 190.668601 | 208.517783 | 52.012849 | 46.398695 | 28.701261 | -47.987151 | 2,776,587,700 | 0.162697 | 142 | 77.969408 | 199.223371 | 4.719862 | 208.663094 | 189.783648 | 5.034061 | 199.332676 | 209.400798 | 189.264555 | 208.517783 | 189.231473 | 198.874628 | 199.352072 | 197.237898 | 194.053859 | 202.53611 | 204.650284 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 1 | -0.155223 | 0 | 22,588,900 |
MSFT | 2020-08-14T00:00:00 | 200.144089 | 200.80517 | 198.81235 | 200.009957 | 17,958,900 | 202.15799 | 199.511753 | 199.092495 | 194.85852 | 188.093549 | 180.637069 | 166.145169 | 200.221665 | 200.204492 | 200.126111 | 199.282635 | 198.703043 | 193.711353 | 188.462601 | 183.75463 | 169.039453 | 200.740194 | 200.102346 | 199.758852 | 198.17842 | 194.114838 | 189.845841 | 176.43991 | 197.879419 | 197.844042 | 199.380743 | 202.340266 | 201.761214 | 205.204521 | 206.233394 | 200.933912 | 1.58378 | 2.119244 | 17.077567 | 24.538572 | 20.618895 | 200.963229 | 198.874628 | 193.609949 | 184.574984 | 55.851674 | 190.668601 | 208.517783 | 53.086399 | 54.374027 | 11.987871 | -46.913601 | 2,794,546,600 | 0.181713 | 143 | 78.01188 | 199.511753 | 4.582326 | 208.676405 | 190.347101 | 4.963573 | 199.409954 | 209.3371 | 189.482807 | 208.517783 | 189.231473 | 198.874628 | 200.623131 | 198.754857 | 197.557245 | 201.820743 | 203.689016 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | -0.086075 | 17,958,900 | 0 |
MSFT | 2020-08-17T00:00:00 | 201.466278 | 202.33814 | 200.163281 | 200.814787 | 20,184,800 | 201.558229 | 199.448519 | 199.215514 | 195.300773 | 188.49681 | 181.248022 | 166.465899 | 200.470588 | 200.433908 | 200.332291 | 199.481148 | 198.9156 | 194.015468 | 188.804803 | 184.105355 | 169.362108 | 200.614428 | 200.288491 | 199.94145 | 198.437548 | 194.466752 | 190.2583 | 176.791364 | 199.59206 | 198.852584 | 199.05154 | 202.175088 | 201.60862 | 205.108405 | 206.364044 | 201.488243 | 1.57337 | 2.01007 | 16.799748 | 26.010589 | 19.949342 | 200.963229 | 198.874628 | 193.609949 | 184.574984 | 59.672172 | 190.668601 | 208.517783 | 60.493962 | 55.197737 | 36.344586 | -39.506038 | 2,814,731,400 | 0.14814 | 144 | 78.060097 | 199.448519 | 4.544131 | 208.536782 | 190.360256 | 4.917725 | 199.605794 | 209.441245 | 189.770344 | 208.517783 | 189.231473 | 198.874628 | 199.920536 | 199.035903 | 197.927716 | 201.028723 | 201.913356 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | -0.026523 | 20,184,800 | 0 |
MSFT | 2020-08-18T00:00:00 | 202.625565 | 203.459095 | 200.44113 | 201.705796 | 21,336,200 | 201.385776 | 199.57978 | 199.335851 | 195.743984 | 188.974637 | 181.782765 | 166.798312 | 200.901583 | 200.832391 | 200.685102 | 199.767004 | 199.200982 | 194.353119 | 189.168507 | 184.472092 | 169.693088 | 200.808489 | 200.591067 | 200.203762 | 198.724794 | 194.838561 | 190.681618 | 177.151162 | 201.281039 | 200.538992 | 199.524691 | 202.116522 | 201.562695 | 205.023667 | 206.480774 | 202.028382 | 1.639764 | 1.936008 | 16.77381 | 26.521502 | 19.033762 | 200.963229 | 198.874628 | 194.61354 | 185.764507 | 58.872712 | 190.668601 | 208.517783 | 66.988862 | 60.189741 | 51.912622 | -33.011138 | 2,836,067,600 | 0.205792 | 145 | 78.111502 | 199.57978 | 4.598501 | 208.776781 | 190.382778 | 4.952626 | 199.893391 | 209.798644 | 189.988138 | 208.517783 | 189.231473 | 198.874628 | 201.322566 | 200.306993 | 199.147707 | 202.481852 | 203.497425 | 203.966213 | 201.150412 | 198.874628 | 196.598843 | 193.358743 | 189.231473 | 208.517783 | 0 | 0.024527 | 21,336,200 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.