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 | 2017-06-13T00:00:00 | 64.537521 | 64.692812 | 63.907216 | 63.962023 | 25,258,600 | 65.002489 | 63.933259 | 63.630682 | 62.184466 | 61.069749 | 60.299614 | 57.022136 | 64.675496 | 64.640859 | 64.549886 | 64.0312 | 63.796577 | 62.517936 | 61.479983 | 60.56023 | 57.476184 | 64.975332 | 64.520953 | 64.237166 | 63.228206 | 62.291936 | 61.575656 | 59.257362 | 64.061835 | 64.445898 | 65.112445 | 65.906745 | 65.124373 | 65.055876 | 64.478733 | 63.399285 | 0.810881 | 0.916624 | 31.757006 | 26.347828 | 27.754607 | 64.409632 | 63.957456 | 61.728732 | 60.55024 | 61.466748 | 62.235543 | 66.583722 | 52.941208 | 46.6414 | 29.500145 | -47.058792 | 636,603,700 | 0.244242 | 28 | 43.180865 | 63.933259 | 1.452193 | 66.837645 | 61.028873 | 1.094223 | 64.090631 | 66.279077 | 61.902184 | 66.583722 | 61.331191 | 63.957456 | 63.289095 | 62.689239 | 61.635687 | 64.342646 | 64.942502 | 65.344124 | 64.577255 | 63.957456 | 63.337658 | 62.455232 | 61.331191 | 66.583722 | 0 | -0.040037 | 25,258,600 | 0 |
MSFT | 2017-06-14T00:00:00 | 64.190414 | 64.948607 | 63.423092 | 64.77505 | 25,510,700 | 65.041769 | 63.972539 | 63.690004 | 62.277525 | 61.147773 | 60.3751 | 57.082898 | 64.578479 | 64.55896 | 64.494583 | 64.045674 | 63.826872 | 62.583523 | 61.55131 | 60.632115 | 57.542992 | 64.827682 | 64.545444 | 64.280222 | 63.30687 | 62.374059 | 61.652702 | 59.328688 | 63.731259 | 63.991835 | 64.612496 | 65.716916 | 65.190316 | 65.153086 | 64.616305 | 63.512509 | 0.72214 | 0.877727 | 30.102978 | 23.695759 | 28.155271 | 64.409632 | 63.957456 | 61.728732 | 60.55024 | 58.446053 | 62.235543 | 66.583722 | 44.958396 | 44.187826 | 15.9279 | -55.041604 | 611,093,000 | 0.186452 | 27 | 43.200028 | 63.972539 | 1.447765 | 66.868069 | 61.07701 | 1.175132 | 64.100134 | 66.450397 | 61.749871 | 66.583722 | 61.331191 | 63.957456 | 64.379183 | 64.065555 | 63.593588 | 64.85115 | 65.164778 | 65.344124 | 64.577255 | 63.957456 | 63.337658 | 62.455232 | 61.331191 | 66.583722 | 1 | -0.09402 | 0 | 25,510,700 |
MSFT | 2017-06-15T00:00:00 | 63.852421 | 64.135598 | 62.847592 | 63.276922 | 26,068,700 | 65.0235 | 64.08307 | 63.725995 | 62.360553 | 61.224319 | 60.445219 | 57.141656 | 64.433268 | 64.430498 | 64.395789 | 64.028106 | 63.828837 | 62.633284 | 61.611865 | 60.695883 | 57.605772 | 64.611437 | 64.534005 | 64.292716 | 63.368631 | 62.445234 | 61.72156 | 59.396047 | 63.657271 | 63.724133 | 64.164087 | 65.459231 | 65.216525 | 65.215826 | 64.734363 | 63.619672 | 0.617421 | 0.825666 | 29.044344 | 21.631719 | 29.435925 | 64.409632 | 63.957456 | 61.728732 | 60.55024 | 51.666692 | 62.235543 | 66.583722 | 37.185173 | 45.028259 | -22.017566 | -62.814827 | 585,024,300 | 0.269855 | 26 | 43.21926 | 64.08307 | 1.340899 | 66.764868 | 61.401273 | 1.198621 | 64.076542 | 66.473784 | 61.6793 | 66.583722 | 61.331191 | 63.957456 | 64.187371 | 63.426136 | 62.661857 | 64.95165 | 65.712885 | 65.344124 | 64.577255 | 63.957456 | 63.337658 | 62.455232 | 61.331191 | 66.583722 | 1 | -0.139705 | 26,068,700 | 0 |
MSFT | 2017-06-16T00:00:00 | 63.943726 | 63.971129 | 63.231211 | 63.697089 | 48,345,100 | 64.862723 | 64.187663 | 63.79652 | 62.448496 | 61.290456 | 60.511196 | 57.201811 | 64.335359 | 64.341994 | 64.326241 | 64.020435 | 63.837675 | 62.684674 | 61.67323 | 60.760197 | 57.668837 | 64.415115 | 64.520734 | 64.309464 | 63.430716 | 62.516798 | 61.790837 | 59.463729 | 63.687035 | 63.646147 | 63.819583 | 65.184237 | 65.217183 | 65.252401 | 64.834497 | 63.721119 | 0.535624 | 0.767657 | 28.061326 | 20.568554 | 27.989195 | 64.354828 | 63.957456 | 61.753709 | 60.55024 | 50.24488 | 62.235543 | 66.583722 | 39.285012 | 40.476194 | -21.546593 | -60.714988 | 633,369,400 | 0.332645 | 27 | 43.254988 | 64.187663 | 1.235113 | 66.657888 | 61.717437 | 1.205798 | 64.063893 | 66.475489 | 61.652297 | 66.583722 | 61.596118 | 64.08992 | 63.61187 | 63.088142 | 62.323864 | 64.376149 | 64.899877 | 65.406647 | 64.678457 | 64.08992 | 63.501383 | 62.663466 | 61.596118 | 66.583722 | 0 | -0.078067 | 48,345,100 | 0 |
MSFT | 2017-06-19T00:00:00 | 64.738503 | 64.802446 | 64.263488 | 64.400511 | 23,798,300 | 64.733924 | 64.332907 | 63.901743 | 62.549246 | 61.378452 | 60.583676 | 57.267869 | 64.415988 | 64.414087 | 64.389665 | 64.085714 | 63.906969 | 62.765216 | 61.753895 | 60.838975 | 57.739181 | 64.392529 | 64.573195 | 64.381925 | 63.52052 | 62.607536 | 61.874546 | 59.538721 | 63.961179 | 63.879499 | 63.771269 | 64.962102 | 65.224068 | 65.283537 | 64.927186 | 63.820061 | 0.528835 | 0.719893 | 26.250104 | 24.980769 | 26.36939 | 64.354828 | 63.957456 | 61.851349 | 60.55024 | 52.680665 | 62.235543 | 66.583722 | 57.5634 | 44.677862 | 21.971297 | -42.4366 | 657,167,700 | 0.378579 | 28 | 43.273205 | 64.332907 | 1.107975 | 66.548858 | 62.116956 | 1.225376 | 64.128142 | 66.578893 | 61.677391 | 66.583722 | 61.660076 | 64.121899 | 63.715355 | 63.459581 | 62.975437 | 64.199499 | 64.455273 | 65.421741 | 64.702889 | 64.121899 | 63.540909 | 62.713736 | 61.660076 | 66.583722 | 0 | -0.024977 | 23,798,300 | 0 |
MSFT | 2017-06-20T00:00:00 | 63.861549 | 64.738492 | 63.825009 | 64.692815 | 21,512,200 | 64.495504 | 64.39959 | 63.970072 | 62.633365 | 61.45185 | 60.64206 | 57.328959 | 64.3051 | 64.313625 | 64.308417 | 64.065335 | 63.903475 | 62.80821 | 61.80936 | 60.898828 | 57.800101 | 64.233916 | 64.528303 | 64.378833 | 63.571983 | 62.67288 | 61.939455 | 59.60433 | 64.08115 | 64.002303 | 63.783129 | 64.708396 | 65.214706 | 65.297857 | 65.00454 | 63.912962 | 0.447533 | 0.665421 | 24.973823 | 23.427534 | 27.714333 | 64.240636 | 63.957456 | 61.833184 | 60.55024 | 50.390155 | 62.235543 | 66.583722 | 37.395113 | 44.747842 | -10.133637 | -62.604887 | 635,655,500 | 0.31296 | 27 | 43.288973 | 64.39959 | 1.031088 | 66.461766 | 62.337414 | 1.229944 | 64.102752 | 66.562639 | 61.642864 | 66.583722 | 62.235543 | 64.409632 | 64.601479 | 64.400511 | 64.06252 | 64.93947 | 65.140437 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 1 | -0.079459 | 0 | 21,512,200 |
MSFT | 2017-06-21T00:00:00 | 64.190414 | 64.510139 | 63.88897 | 64.135608 | 19,891,100 | 64.301847 | 64.472212 | 64.001496 | 62.726787 | 61.52939 | 60.690101 | 57.391335 | 64.282163 | 64.291223 | 64.290263 | 64.076706 | 63.925548 | 62.862414 | 61.872019 | 60.964008 | 57.863686 | 64.178445 | 64.508382 | 64.395782 | 63.633044 | 62.744948 | 62.009719 | 59.672603 | 64.172607 | 64.100281 | 63.861222 | 64.475975 | 65.19989 | 65.306593 | 65.072824 | 64.001215 | 0.40497 | 0.613331 | 23.788705 | 22.364284 | 26.456528 | 64.039679 | 63.957456 | 61.692399 | 60.55024 | 50.937179 | 62.235543 | 66.583722 | 44.958396 | 46.63897 | -11.434271 | -55.041604 | 655,546,600 | 0.292267 | 28 | 43.303764 | 64.472212 | 0.956336 | 66.384885 | 62.55954 | 1.200583 | 64.111101 | 66.512266 | 61.709935 | 66.583722 | 62.235543 | 64.409632 | 64.141683 | 63.544875 | 63.228201 | 64.458358 | 65.055166 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 0 | -0.025644 | 19,891,100 | 0 |
MSFT | 2017-06-22T00:00:00 | 64.181274 | 64.482718 | 63.678856 | 64.437048 | 22,965,700 | 64.14747 | 64.540268 | 64.103075 | 62.820933 | 61.605233 | 60.743918 | 57.453934 | 64.261985 | 64.271233 | 64.273495 | 64.086212 | 63.945219 | 62.914134 | 61.932789 | 61.027716 | 57.926547 | 64.156522 | 64.480674 | 64.409611 | 63.690083 | 62.814734 | 62.078851 | 59.740165 | 64.181411 | 64.150287 | 63.930526 | 64.277145 | 65.17888 | 65.310652 | 65.13398 | 64.084905 | 0.366278 | 0.56392 | 22.893811 | 21.086909 | 26.43834 | 63.592075 | 63.957456 | 61.784592 | 60.608373 | 39.892291 | 62.235543 | 66.583722 | 44.748193 | 42.367234 | -20.13532 | -55.251807 | 632,580,900 | 0.285515 | 27 | 43.320808 | 64.540268 | 0.87779 | 66.295847 | 62.784688 | 1.143164 | 64.117784 | 66.404113 | 61.831455 | 66.583722 | 62.235543 | 64.409632 | 64.196508 | 63.882877 | 63.57534 | 64.504045 | 64.817676 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 1 | -0.079505 | 0 | 22,965,700 |
MSFT | 2017-06-23T00:00:00 | 65.049103 | 65.085643 | 63.870709 | 64.026 | 27,617,300 | 64.228772 | 64.612891 | 64.230964 | 62.936978 | 61.685503 | 60.810747 | 57.520648 | 64.419409 | 64.412664 | 64.392819 | 64.173748 | 64.030133 | 62.997858 | 62.014797 | 61.107348 | 57.997419 | 64.320456 | 64.529134 | 64.482383 | 63.777462 | 62.905362 | 62.164102 | 59.815738 | 64.425929 | 64.395876 | 64.178507 | 64.186884 | 65.17659 | 65.325584 | 65.198842 | 64.167972 | 0.401018 | 0.53134 | 21.359635 | 23.514385 | 24.18956 | 63.966617 | 63.957456 | 61.784592 | 60.69466 | 43.184995 | 62.235543 | 66.474112 | 66.379943 | 52.028844 | 8.805796 | -33.620057 | 660,198,200 | 0.310233 | 28 | 43.342119 | 64.612891 | 0.855409 | 66.323709 | 62.902072 | 1.156215 | 64.206481 | 66.51891 | 61.894052 | 66.583722 | 62.235543 | 64.409632 | 64.114283 | 63.745848 | 63.310421 | 64.54971 | 64.918145 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 0 | -0.025158 | 27,617,300 | 0 |
MSFT | 2017-06-26T00:00:00 | 64.427917 | 65.505827 | 64.345707 | 65.22265 | 19,607,000 | 64.297284 | 64.638926 | 64.334736 | 63.045686 | 61.760639 | 60.881024 | 57.585287 | 64.421111 | 64.415437 | 64.398219 | 64.196854 | 64.060732 | 63.053939 | 62.0783 | 61.173102 | 58.061404 | 64.356664 | 64.511518 | 64.497533 | 63.83593 | 62.977531 | 62.235729 | 59.884467 | 64.607004 | 64.53425 | 64.381841 | 64.142856 | 65.169624 | 65.339785 | 65.259558 | 64.248285 | 0.374113 | 0.499894 | 20.18396 | 24.536251 | 22.243934 | 64.176709 | 64.08992 | 61.783414 | 60.835438 | 37.997727 | 62.235543 | 66.474112 | 51.7244 | 54.284179 | 12.159461 | -48.2756 | 640,591,200 | 0.272094 | 27 | 43.356791 | 64.638926 | 0.840597 | 66.32012 | 62.957732 | 1.216243 | 64.22757 | 66.660056 | 61.795085 | 66.583722 | 62.235543 | 64.409632 | 64.668485 | 64.251327 | 63.453551 | 65.466261 | 65.883419 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 1 | -0.078565 | 0 | 19,607,000 |
MSFT | 2017-06-27T00:00:00 | 63.222134 | 64.108213 | 63.19473 | 64.044269 | 25,215,100 | 64.165746 | 64.584117 | 64.362506 | 63.120649 | 61.817276 | 60.942944 | 57.649367 | 64.181315 | 64.198473 | 64.217283 | 64.108243 | 63.996224 | 63.060535 | 62.108401 | 61.213677 | 58.112754 | 64.161182 | 64.376585 | 64.411948 | 63.84285 | 63.015992 | 62.282088 | 59.940555 | 64.311884 | 64.320794 | 64.290534 | 64.05841 | 65.120195 | 65.331995 | 65.302328 | 64.321604 | 0.252582 | 0.450432 | 19.555084 | 22.46755 | 28.237644 | 64.176709 | 64.121899 | 61.783414 | 60.835438 | 33.228053 | 62.235543 | 66.245729 | 24.602115 | 47.568819 | -66.374782 | -75.397885 | 615,376,100 | 0.198134 | 26 | 43.374551 | 64.584117 | 0.896481 | 66.377079 | 62.791156 | 1.250824 | 64.131814 | 66.633461 | 61.630167 | 66.583722 | 62.235543 | 64.409632 | 64.759817 | 64.013808 | 63.599698 | 65.173927 | 65.919937 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 1 | -0.123836 | 0 | 25,215,100 |
MSFT | 2017-06-28T00:00:00 | 63.761074 | 63.797607 | 62.838455 | 63.222116 | 25,806,200 | 64.122812 | 64.58229 | 64.40343 | 63.208027 | 61.883763 | 61.00565 | 57.712376 | 64.097267 | 64.118946 | 64.147097 | 64.076682 | 63.978136 | 63.088007 | 62.151893 | 61.26412 | 58.168956 | 64.087605 | 64.2982 | 64.365684 | 63.867965 | 63.067144 | 62.337893 | 60.001368 | 63.917156 | 64.019444 | 64.09339 | 63.978382 | 65.048755 | 65.313799 | 65.334579 | 64.390933 | 0.197479 | 0.399841 | 19.282498 | 20.985533 | 28.825184 | 64.172141 | 64.409632 | 61.783414 | 60.835438 | 38.8371 | 62.235543 | 65.843815 | 42.278714 | 39.535076 | -68.262552 | -57.721286 | 641,182,300 | 0.290446 | 27 | 43.393188 | 64.58229 | 0.898204 | 66.378698 | 62.785883 | 1.252781 | 64.096506 | 66.602068 | 61.590944 | 66.583722 | 62.235543 | 64.409632 | 63.508359 | 62.908505 | 62.594876 | 63.821988 | 64.421842 | 65.557551 | 64.922717 | 64.409632 | 63.896547 | 63.166053 | 62.235543 | 66.583722 | 0 | -0.061923 | 25,806,200 | 0 |
MSFT | 2017-06-29T00:00:00 | 62.564419 | 63.477901 | 62.199024 | 63.377418 | 28,918,700 | 63.994011 | 64.508755 | 64.3932 | 63.27783 | 61.937928 | 61.056751 | 57.771733 | 63.790697 | 63.836304 | 63.903608 | 63.939204 | 63.869388 | 63.067474 | 62.162749 | 61.289869 | 58.212692 | 63.804261 | 64.106022 | 64.224222 | 63.842725 | 63.085056 | 62.368759 | 60.049647 | 63.22974 | 63.471805 | 63.692821 | 63.803745 | 64.926462 | 65.265044 | 65.344094 | 64.452131 | 0.056598 | 0.331193 | 19.551924 | 18.809496 | 30.080915 | 63.852426 | 64.391373 | 61.783414 | 60.835438 | 40.171946 | 62.199024 | 65.505827 | 11.04978 | 25.97687 | -108.79004 | -88.95022 | 612,263,600 | 0.261119 | 26 | 43.412807 | 64.508755 | 0.999813 | 66.508381 | 62.50913 | 1.136638 | 63.950593 | 66.223868 | 61.677318 | 66.583722 | 62.199024 | 64.391373 | 63.465712 | 63.133817 | 62.50656 | 64.092969 | 64.424864 | 65.548933 | 64.908767 | 64.391373 | 63.873979 | 63.13735 | 62.199024 | 66.583722 | 1 | -0.108678 | 0 | 28,918,700 |
MSFT | 2017-06-30T00:00:00 | 62.966339 | 63.377403 | 62.792775 | 62.829315 | 24,161,100 | 63.896273 | 64.379498 | 64.367988 | 63.347315 | 61.993334 | 61.113766 | 57.834311 | 63.625826 | 63.678129 | 63.759413 | 63.850762 | 63.799923 | 63.063508 | 62.183896 | 61.323066 | 58.259992 | 63.617412 | 63.959125 | 64.114463 | 63.83051 | 63.11212 | 62.406573 | 60.101335 | 62.766633 | 62.994538 | 63.311997 | 63.595543 | 64.773057 | 65.198553 | 65.336819 | 64.507338 | -0.022363 | 0.260481 | 19.802104 | 17.776351 | 28.428667 | 63.852426 | 64.391373 | 61.783414 | 60.835438 | 45.38551 | 62.199024 | 65.505827 | 23.204128 | 25.510874 | -86.907097 | -76.795872 | 636,424,700 | 0.195673 | 27 | 43.429512 | 64.379498 | 1.024708 | 66.428913 | 62.330083 | 1.051812 | 63.856854 | 65.960478 | 61.75323 | 66.583722 | 62.199024 | 64.391373 | 62.747115 | 62.016328 | 61.468238 | 63.295205 | 64.025992 | 65.548933 | 64.908767 | 64.391373 | 63.873979 | 63.13735 | 62.199024 | 66.583722 | 0 | -0.04811 | 24,161,100 | 0 |
MSFT | 2017-07-03T00:00:00 | 62.272102 | 63.578383 | 62.135079 | 63.331745 | 16,165,500 | 63.649633 | 64.191778 | 64.302583 | 63.386566 | 62.040815 | 61.164652 | 57.889247 | 63.355081 | 63.422488 | 63.530596 | 63.707247 | 63.682398 | 63.032472 | 62.186217 | 61.341859 | 58.299914 | 63.322108 | 63.758421 | 63.953241 | 63.788344 | 63.119456 | 62.42951 | 60.145492 | 62.351537 | 62.519487 | 62.854007 | 63.331607 | 64.576728 | 65.104694 | 65.306698 | 64.554073 | -0.139352 | 0.180515 | 20.550213 | 16.087002 | 30.057556 | 63.820453 | 64.3594 | 62.041146 | 61.036404 | 36.373732 | 62.135079 | 65.505827 | 4.065084 | 12.772998 | -109.420993 | -95.934916 | 620,259,200 | 0.185926 | 26 | 43.440275 | 64.191778 | 1.050669 | 66.293117 | 62.090439 | 1.087047 | 63.705925 | 65.880019 | 61.531832 | 66.474112 | 62.135079 | 64.304595 | 63.045506 | 62.713608 | 62.460878 | 63.298237 | 63.630134 | 65.4501 | 64.816601 | 64.304595 | 63.792589 | 63.063632 | 62.135079 | 66.474112 | 1 | -0.096084 | 0 | 16,165,500 |
MSFT | 2017-07-05T00:00:00 | 63.103367 | 63.432221 | 62.317771 | 62.354312 | 21,176,300 | 63.573814 | 64.034659 | 64.253986 | 63.421915 | 62.096595 | 61.21735 | 57.948071 | 63.304738 | 63.364466 | 63.464868 | 63.652349 | 63.637858 | 63.035252 | 62.210352 | 61.37674 | 58.347709 | 63.222787 | 63.654762 | 63.860994 | 63.777239 | 63.147417 | 62.467901 | 60.197374 | 62.326534 | 62.406204 | 62.584991 | 63.11079 | 64.37316 | 65.003277 | 65.26591 | 64.596323 | -0.163111 | 0.11179 | 21.244885 | 14.864223 | 27.772869 | 63.820453 | 64.3594 | 62.266834 | 61.191696 | 43.82138 | 62.135079 | 65.505827 | 28.726209 | 18.665141 | -85.428014 | -71.273791 | 641,435,500 | 0.180607 | 27 | 43.454979 | 64.034659 | 0.958243 | 65.951145 | 62.118173 | 1.060947 | 63.648539 | 65.770433 | 61.526645 | 66.474112 | 62.135079 | 64.304595 | 62.661855 | 61.745326 | 61.21855 | 63.18863 | 64.105159 | 65.4501 | 64.816601 | 64.304595 | 63.792589 | 63.063632 | 62.135079 | 66.474112 | 0 | -0.036621 | 21,176,300 | 0 |
MSFT | 2017-07-06T00:00:00 | 62.637486 | 62.829316 | 62.226421 | 62.363438 | 21,117,600 | 63.418521 | 63.860184 | 64.207581 | 63.440863 | 62.145437 | 61.265931 | 58.006 | 63.171288 | 63.232288 | 63.337579 | 63.560089 | 63.560906 | 63.019654 | 62.221593 | 61.401705 | 58.390394 | 63.052545 | 63.521698 | 63.736648 | 63.746477 | 63.161651 | 62.496022 | 60.244035 | 62.406005 | 62.383439 | 62.405655 | 62.895315 | 64.159486 | 64.888357 | 65.210967 | 64.632596 | -0.21703 | 0.046026 | 21.964106 | 13.998067 | 26.761514 | 63.820453 | 64.3594 | 62.728277 | 61.278482 | 43.193438 | 62.135079 | 65.505827 | 14.904907 | 15.898734 | -111.962158 | -85.095093 | 620,317,900 | 0.192102 | 26 | 43.469272 | 63.860184 | 0.870927 | 65.602039 | 62.118329 | 1.02767 | 63.552248 | 65.607588 | 61.496908 | 66.245729 | 62.135079 | 64.190404 | 62.95112 | 62.470018 | 61.83667 | 63.584468 | 64.065569 | 65.275615 | 64.67546 | 64.190404 | 63.705347 | 63.014758 | 62.135079 | 66.245729 | 1 | -0.085597 | 21,117,600 | 0 |
MSFT | 2017-07-07T00:00:00 | 63.450493 | 63.797614 | 62.756244 | 62.756244 | 16,878,300 | 63.345443 | 63.746457 | 64.184196 | 63.477705 | 62.213838 | 61.316142 | 58.068532 | 63.227129 | 63.271961 | 63.35495 | 63.550125 | 63.552413 | 63.036549 | 62.253932 | 61.442275 | 58.440743 | 63.058358 | 63.48268 | 63.67841 | 63.746854 | 63.195995 | 62.539281 | 60.298209 | 62.756444 | 62.651551 | 62.489397 | 62.772759 | 63.967752 | 64.779556 | 65.153013 | 64.666506 | -0.191947 | -0.001569 | 21.269121 | 19.32298 | 24.71013 | 63.820453 | 64.3594 | 62.975469 | 61.429206 | 47.443446 | 62.135079 | 65.505827 | 39.024397 | 27.551838 | -37.66157 | -60.975603 | 637,196,200 | 0.210725 | 27 | 43.481165 | 63.746457 | 0.755445 | 65.257346 | 62.235567 | 1.057685 | 63.542557 | 65.657927 | 61.427187 | 65.843815 | 62.135079 | 63.989447 | 62.564408 | 62.299499 | 61.961513 | 62.902394 | 63.167302 | 64.968553 | 64.427078 | 63.989447 | 63.551816 | 62.928748 | 62.135079 | 65.843815 | 0 | -0.027044 | 16,878,300 | 0 |
MSFT | 2017-07-10T00:00:00 | 63.925491 | 64.172128 | 63.212969 | 63.450477 | 15,014,500 | 63.233082 | 63.730927 | 64.119156 | 63.516054 | 62.278642 | 61.368923 | 58.129179 | 63.366801 | 63.390785 | 63.442726 | 63.58425 | 63.581111 | 63.07141 | 62.297921 | 61.491448 | 58.495317 | 63.163822 | 63.499731 | 63.65851 | 63.764415 | 63.241039 | 62.590951 | 60.356487 | 63.30081 | 63.103713 | 62.780824 | 62.756752 | 63.810646 | 64.686947 | 65.098357 | 64.700115 | -0.132215 | -0.027698 | 20.166287 | 20.583093 | 23.131402 | 63.153604 | 64.3594 | 63.041701 | 61.429206 | 45.641467 | 62.135079 | 65.505827 | 53.116177 | 35.681827 | 8.815462 | -46.883823 | 652,210,700 | 0.240393 | 28 | 43.491984 | 63.730927 | 0.748006 | 65.226938 | 62.234916 | 1.064859 | 63.579027 | 65.708745 | 61.449309 | 65.505827 | 62.135079 | 63.820453 | 63.334784 | 62.871953 | 62.293414 | 63.913323 | 64.376153 | 64.71033 | 64.218201 | 63.820453 | 63.422705 | 62.856419 | 62.135079 | 65.505827 | 0 | 0.023154 | 15,014,500 | 0 |
MSFT | 2017-07-11T00:00:00 | 63.934658 | 64.564963 | 63.715424 | 63.943795 | 17,460,000 | 63.183756 | 63.74052 | 64.035482 | 63.551136 | 62.345505 | 61.422159 | 58.189604 | 63.480373 | 63.489671 | 63.518408 | 63.616105 | 63.608307 | 63.105263 | 62.340993 | 61.539828 | 58.54944 | 63.291381 | 63.519134 | 63.644318 | 63.78083 | 63.284618 | 62.641758 | 60.414253 | 63.801033 | 63.602858 | 63.184311 | 62.824386 | 63.689154 | 64.609193 | 65.048668 | 64.733713 | -0.083179 | -0.038794 | 18.767232 | 22.056894 | 21.802721 | 63.350021 | 64.3594 | 63.569235 | 61.940752 | 50.432142 | 62.135079 | 65.505827 | 53.388126 | 48.509567 | 36.473823 | -46.611874 | 669,670,700 | 0.154716 | 29 | 43.504556 | 63.74052 | 0.749395 | 65.23931 | 62.241731 | 1.060291 | 63.612897 | 65.733479 | 61.492315 | 65.505827 | 62.135079 | 63.820453 | 63.770196 | 63.368264 | 62.811037 | 64.327423 | 64.729356 | 64.71033 | 64.218201 | 63.820453 | 63.422705 | 62.856419 | 62.135079 | 65.505827 | 0 | 0.065958 | 0 | 17,460,000 |
MSFT | 2017-07-12T00:00:00 | 64.994278 | 65.113028 | 64.44619 | 64.574077 | 17,750,900 | 63.360971 | 63.763358 | 63.985424 | 63.590152 | 62.425165 | 61.486082 | 58.257075 | 63.783154 | 63.763236 | 63.745465 | 63.741393 | 63.71492 | 63.179342 | 62.410816 | 61.608233 | 58.613568 | 63.620567 | 63.638539 | 63.718071 | 63.837424 | 63.354322 | 62.712493 | 60.481961 | 64.457256 | 64.212081 | 63.753624 | 63.023948 | 63.629602 | 64.563411 | 65.016084 | 64.771483 | 0.040716 | -0.022892 | 18.060372 | 23.989271 | 20.079816 | 63.624053 | 64.304595 | 64.240639 | 62.411194 | 54.373754 | 62.135079 | 65.505827 | 84.823872 | 63.776059 | 110.86861 | -15.176128 | 687,421,600 | 0.148947 | 30 | 43.517984 | 63.763358 | 0.781245 | 65.325848 | 62.200869 | 1.098132 | 63.744457 | 65.940722 | 61.548192 | 65.505827 | 62.135079 | 63.820453 | 64.071682 | 63.5784 | 63.222143 | 64.42794 | 64.921221 | 64.71033 | 64.218201 | 63.820453 | 63.422705 | 62.856419 | 62.135079 | 65.505827 | 0 | 0.102226 | 17,750,900 | 0 |
MSFT | 2017-07-13T00:00:00 | 65.560623 | 65.807267 | 65.140422 | 65.313986 | 20,269,800 | 63.540926 | 63.831869 | 63.962769 | 63.642494 | 62.510923 | 61.55476 | 58.329754 | 64.138648 | 64.090034 | 64.02472 | 63.906778 | 63.856897 | 63.272725 | 62.493706 | 61.686499 | 58.682693 | 64.020504 | 63.809707 | 63.83924 | 63.914698 | 63.436835 | 62.793177 | 60.554633 | 65.167131 | 64.919041 | 64.452597 | 63.363859 | 63.639876 | 64.552755 | 65.004953 | 64.8154 | 0.182499 | 0.018186 | 18.068909 | 27.394588 | 18.96624 | 63.971173 | 64.304595 | 64.256623 | 62.515647 | 57.075881 | 62.135079 | 65.807267 | 93.283457 | 77.165152 | 153.37121 | -6.716543 | 707,691,400 | 0.161788 | 31 | 43.533701 | 63.831869 | 0.875107 | 65.582083 | 62.081654 | 1.098784 | 63.917425 | 66.114994 | 61.719856 | 65.807267 | 62.135079 | 63.971173 | 64.851165 | 64.589302 | 64.184327 | 65.256141 | 65.518004 | 64.940631 | 64.404491 | 63.971173 | 63.537855 | 62.920927 | 62.135079 | 65.807267 | 0 | 0.132723 | 20,269,800 | 0 |
MSFT | 2017-07-14T00:00:00 | 66.483223 | 66.930827 | 65.734168 | 65.989942 | 25,868,100 | 63.932806 | 63.963409 | 63.993096 | 63.717284 | 62.606681 | 61.633845 | 58.402338 | 64.607563 | 64.525159 | 64.402951 | 64.141 | 64.058922 | 63.398627 | 62.598693 | 61.781483 | 58.76031 | 64.555467 | 64.062217 | 64.033122 | 64.026099 | 63.541369 | 62.89077 | 60.635762 | 66.022239 | 65.736561 | 65.28188 | 63.855972 | 63.731896 | 64.586163 | 65.023165 | 64.868676 | 0.3651 | 0.087569 | 18.960076 | 32.38831 | 17.231741 | 64.532953 | 64.532953 | 64.361676 | 62.515647 | 57.315741 | 62.135079 | 66.930827 | 90.666645 | 89.591324 | 193.661687 | -9.333355 | 733,559,500 | 0.144255 | 32 | 43.554565 | 63.963409 | 1.057147 | 66.077703 | 61.849115 | 1.109875 | 64.161787 | 66.381537 | 61.942036 | 66.930827 | 62.135079 | 64.532953 | 65.502771 | 65.198274 | 64.835926 | 65.86512 | 66.169616 | 65.799031 | 65.098851 | 64.532953 | 63.967055 | 63.161369 | 62.135079 | 66.930827 | 0 | 0.158135 | 25,868,100 | 0 |
MSFT | 2017-07-17T00:00:00 | 67.003944 | 67.095291 | 66.428453 | 66.501533 | 21,803,900 | 64.336567 | 64.11642 | 64.103811 | 63.807393 | 62.707203 | 61.719317 | 58.477167 | 65.086839 | 64.975847 | 64.803104 | 64.401268 | 64.285462 | 63.540012 | 62.714621 | 61.884898 | 58.842336 | 65.113855 | 64.351792 | 64.264725 | 64.154987 | 63.657086 | 62.997109 | 60.721351 | 66.865549 | 66.552972 | 66.143335 | 64.468111 | 63.904089 | 64.662147 | 65.071734 | 64.932866 | 0.545542 | 0.179164 | 19.903029 | 32.034979 | 16.443589 | 64.660856 | 64.615185 | 64.484997 | 62.515647 | 63.276927 | 62.135079 | 67.095291 | 98.158408 | 94.03617 | 190.894713 | -1.841592 | 755,363,400 | 0.086275 | 33 | 43.57252 | 64.11642 | 1.256768 | 66.629956 | 61.602883 | 1.074641 | 64.432468 | 66.58175 | 62.283187 | 67.095291 | 62.135079 | 64.615185 | 66.382739 | 65.834652 | 65.18608 | 67.031311 | 67.579399 | 65.924681 | 65.20049 | 64.615185 | 64.02988 | 63.196564 | 62.135079 | 67.095291 | 0 | 0.179071 | 21,803,900 | 0 |
MSFT | 2017-07-18T00:00:00 | 66.958252 | 67.040462 | 66.373624 | 66.766415 | 26,435,300 | 64.805182 | 64.227407 | 64.232429 | 63.893137 | 62.804208 | 61.801972 | 58.554593 | 65.461122 | 65.336284 | 65.134665 | 64.633721 | 64.491062 | 63.674061 | 62.826295 | 61.985361 | 58.923092 | 65.590526 | 64.622443 | 64.484298 | 64.278551 | 63.768956 | 63.10085 | 60.805739 | 67.433497 | 67.177948 | 66.859881 | 65.132043 | 64.132047 | 64.770123 | 65.145312 | 65.006936 | 0.677053 | 0.278741 | 20.700416 | 30.531118 | 16.057643 | 64.660856 | 64.615185 | 64.288598 | 62.651889 | 71.87154 | 62.135079 | 67.095291 | 97.237229 | 95.354094 | 161.121935 | -2.762771 | 728,928,100 | 0.089807 | 32 | 43.59421 | 64.227407 | 1.403989 | 67.035385 | 61.419429 | 1.034187 | 64.673019 | 66.741394 | 62.604645 | 67.095291 | 62.135079 | 64.615185 | 66.842563 | 66.589834 | 66.175724 | 67.256673 | 67.509401 | 65.924681 | 65.20049 | 64.615185 | 64.02988 | 63.196564 | 62.135079 | 67.095291 | 1 | 0.096077 | 26,435,300 | 0 |
MSFT | 2017-07-19T00:00:00 | 67.469818 | 67.634245 | 67.095287 | 67.140964 | 22,416,200 | 65.241827 | 64.407821 | 64.349721 | 63.990201 | 62.906218 | 61.889742 | 58.633679 | 65.862861 | 65.7242 | 65.493919 | 64.891548 | 64.720197 | 63.822914 | 62.948493 | 62.093964 | 59.008134 | 66.075005 | 64.931244 | 64.733328 | 64.418813 | 63.891735 | 63.213085 | 60.894448 | 67.802483 | 67.634794 | 67.455219 | 65.818965 | 64.41088 | 64.908656 | 65.243867 | 65.091752 | 0.81318 | 0.385629 | 21.874696 | 33.32492 | 15.274816 | 65.195245 | 64.884662 | 64.183544 | 62.742724 | 71.781098 | 62.135079 | 67.634245 | 97.009963 | 97.468533 | 166.790234 | -2.990037 | 751,344,300 | 0.154975 | 33 | 43.612973 | 64.407821 | 1.575819 | 67.559459 | 61.256182 | 1.013962 | 64.939381 | 66.967304 | 62.911458 | 67.634245 | 62.135079 | 64.884662 | 66.790779 | 66.541097 | 66.123941 | 67.207935 | 67.457617 | 66.336442 | 65.533564 | 64.884662 | 64.23576 | 63.3119 | 62.135079 | 67.634245 | 0 | 0.124636 | 22,416,200 | 0 |
MSFT | 2017-07-20T00:00:00 | 67.798668 | 67.871748 | 66.939992 | 67.762128 | 42,361,000 | 65.757945 | 64.588233 | 64.494051 | 64.092027 | 63.016367 | 61.984343 | 58.715217 | 66.250022 | 66.101376 | 65.848496 | 65.155832 | 64.957002 | 63.978826 | 63.076129 | 62.206928 | 59.095602 | 66.539885 | 65.254182 | 64.998631 | 64.568164 | 64.020484 | 63.330093 | 60.985642 | 68.043479 | 67.96285 | 67.942107 | 66.500066 | 64.731626 | 65.074209 | 65.365677 | 65.187446 | 0.936799 | 0.495863 | 23.129281 | 32.796194 | 14.244046 | 65.542359 | 65.003413 | 64.183544 | 62.742724 | 84.229257 | 62.135079 | 67.871748 | 98.726085 | 97.657759 | 148.010953 | -1.273915 | 793,705,300 | 0.226475 | 34 | 43.648837 | 64.588233 | 1.746885 | 68.082003 | 61.094464 | 0.968941 | 65.211694 | 67.149575 | 63.273813 | 67.871748 | 62.135079 | 65.003413 | 67.399783 | 67.165322 | 66.860825 | 67.70428 | 67.938742 | 66.517894 | 65.68034 | 65.003413 | 64.326486 | 63.362726 | 62.135079 | 67.871748 | 0 | 0.148431 | 42,361,000 | 0 |
MSFT | 2017-07-21T00:00:00 | 67.405846 | 67.862587 | 66.839484 | 67.095258 | 46,717,100 | 66.15348 | 64.749462 | 64.636188 | 64.181092 | 63.119098 | 62.077286 | 58.795598 | 66.481187 | 66.338552 | 66.088088 | 65.360378 | 65.145375 | 64.113219 | 63.190069 | 62.309877 | 59.178291 | 66.839503 | 65.522526 | 65.222615 | 64.698118 | 64.135996 | 63.43745 | 61.072116 | 68.057651 | 68.051327 | 68.206913 | 67.093557 | 65.063258 | 65.251125 | 65.500509 | 65.290841 | 0.99164 | 0.595019 | 24.130994 | 30.37255 | 13.917392 | 65.793586 | 65.003413 | 64.183544 | 62.742724 | 79.066643 | 62.135079 | 67.871748 | 91.878519 | 95.871522 | 121.245984 | -8.121481 | 746,988,200 | 0.213808 | 33 | 43.687625 | 64.749462 | 1.852934 | 68.455331 | 61.043593 | 0.983949 | 65.420661 | 67.388559 | 63.452763 | 67.871748 | 62.135079 | 65.003413 | 67.536803 | 67.201857 | 66.605047 | 68.133613 | 68.468559 | 66.517894 | 65.68034 | 65.003413 | 64.326486 | 63.362726 | 62.135079 | 67.871748 | 1 | 0.068033 | 46,717,100 | 0 |
MSFT | 2017-07-24T00:00:00 | 67.232292 | 67.369316 | 66.802954 | 67.168349 | 21,394,800 | 66.48416 | 64.858621 | 64.767731 | 64.282126 | 63.221574 | 62.159774 | 58.873318 | 66.631408 | 66.50105 | 66.26412 | 65.530552 | 65.305907 | 64.235536 | 63.296443 | 62.407351 | 59.25843 | 67.035651 | 65.758986 | 65.422316 | 64.817773 | 64.244238 | 63.539529 | 61.156063 | 67.871328 | 67.925299 | 68.235308 | 67.571814 | 65.388098 | 65.429169 | 65.642031 | 65.399875 | 1.009461 | 0.677907 | 24.998703 | 29.011961 | 13.565367 | 66.158969 | 65.003413 | 64.183544 | 62.742724 | 84.851938 | 62.226421 | 67.871748 | 88.672826 | 93.092477 | 97.725725 | -11.327174 | 725,593,400 | 0.185304 | 32 | 43.705216 | 64.858621 | 1.934048 | 68.726717 | 60.990525 | 0.92392 | 65.593197 | 67.441036 | 63.745358 | 67.871748 | 62.135079 | 65.003413 | 67.369306 | 66.876024 | 66.346203 | 67.899127 | 68.392408 | 66.517894 | 65.68034 | 65.003413 | 64.326486 | 63.362726 | 62.135079 | 67.871748 | 1 | -0.001047 | 21,394,800 | 0 |
MSFT | 2017-07-25T00:00:00 | 67.771248 | 67.880861 | 67.140943 | 67.41499 | 22,018,700 | 66.867819 | 65.025788 | 64.889041 | 64.395392 | 63.329177 | 62.256099 | 58.953284 | 66.859376 | 66.731995 | 66.495986 | 65.734252 | 65.495548 | 64.374191 | 63.414201 | 62.513566 | 59.343135 | 67.269667 | 66.036379 | 65.653355 | 64.954601 | 64.363967 | 63.650647 | 61.2446 | 67.753179 | 67.833845 | 68.200195 | 67.971139 | 65.713427 | 65.613129 | 65.792049 | 65.515216 | 1.054913 | 0.753308 | 26.203629 | 31.254769 | 12.807093 | 66.510642 | 65.00797 | 64.156142 | 62.742724 | 84.203044 | 62.226421 | 67.880861 | 98.061463 | 92.870936 | 103.361459 | -1.938537 | 747,612,100 | 0.251858 | 33 | 43.723707 | 65.025788 | 2.036629 | 69.099046 | 60.95253 | 0.893905 | 65.800631 | 67.588441 | 64.01282 | 67.880861 | 62.135079 | 65.00797 | 67.134854 | 66.900392 | 66.568493 | 67.466754 | 67.701216 | 66.524857 | 65.685972 | 65.00797 | 64.329968 | 63.364676 | 62.135079 | 67.880861 | 0 | 0.039895 | 22,018,700 | 0 |
MSFT | 2017-07-26T00:00:00 | 67.643372 | 67.944815 | 67.424131 | 67.908275 | 16,252,200 | 67.132729 | 65.24685 | 65.040313 | 64.505193 | 63.435681 | 62.348966 | 59.032341 | 67.016175 | 66.8977 | 66.672506 | 65.907808 | 65.660766 | 64.502394 | 63.525495 | 62.615147 | 59.425724 | 67.410677 | 66.285673 | 65.865227 | 65.081973 | 64.477498 | 63.757326 | 61.331068 | 67.693465 | 67.766524 | 68.127414 | 68.271831 | 66.030279 | 65.795998 | 65.944648 | 65.634921 | 1.0683 | 0.816307 | 27.37095 | 30.483749 | 12.286616 | 66.839492 | 65.039947 | 64.156142 | 62.742724 | 88.591272 | 62.756244 | 67.944815 | 94.190233 | 93.641508 | 93.984429 | -5.809767 | 731,359,900 | 0.301634 | 32 | 43.737265 | 65.24685 | 2.070221 | 69.387292 | 61.106407 | 0.868458 | 65.97613 | 67.713046 | 64.239214 | 67.944815 | 62.135079 | 65.039947 | 67.597684 | 67.314507 | 66.857766 | 68.054425 | 68.337602 | 66.573718 | 65.725496 | 65.039947 | 64.354398 | 63.378362 | 62.135079 | 67.944815 | 1 | -0.0253 | 0 | 16,252,200 |
MSFT | 2017-07-27T00:00:00 | 66.830376 | 67.981358 | 66.063047 | 67.378464 | 36,844,200 | 67.259704 | 65.400315 | 65.145912 | 64.573704 | 63.533162 | 62.43352 | 59.106258 | 66.979015 | 66.885459 | 66.696794 | 65.991678 | 65.750736 | 64.593687 | 63.612466 | 62.698617 | 59.499402 | 67.355703 | 66.436485 | 66.002924 | 65.173156 | 64.566832 | 63.846067 | 61.408661 | 67.460398 | 67.529576 | 67.896015 | 68.417155 | 66.311968 | 65.962074 | 66.08801 | 65.754273 | 1.00176 | 0.853397 | 26.306135 | 26.250966 | 20.432549 | 67.022203 | 65.058219 | 64.099046 | 62.742724 | 76.056167 | 63.212969 | 67.981358 | 75.86223 | 89.371309 | 59.506883 | -24.13777 | 694,515,700 | 0.229832 | 31 | 43.766901 | 65.400315 | 2.068046 | 69.536407 | 61.264222 | 0.922614 | 66.057486 | 67.902715 | 64.212258 | 67.981358 | 62.135079 | 65.058219 | 67.670773 | 67.39673 | 67.150088 | 67.917414 | 68.191457 | 66.601636 | 65.74808 | 65.058219 | 64.368358 | 63.386182 | 62.135079 | 67.981358 | 1 | -0.080914 | 0 | 36,844,200 |
MSFT | 2017-07-28T00:00:00 | 66.720764 | 66.967401 | 66.264023 | 66.382773 | 18,306,700 | 67.283458 | 65.608132 | 65.247491 | 64.675283 | 63.629786 | 62.515798 | 59.183437 | 66.927365 | 66.855515 | 66.700482 | 66.057959 | 65.825353 | 64.677102 | 63.694263 | 62.778263 | 59.571257 | 67.257714 | 66.562242 | 66.124067 | 65.257355 | 64.650716 | 63.930963 | 61.484427 | 67.106484 | 67.202325 | 67.550744 | 68.426392 | 66.556655 | 66.111522 | 66.219936 | 65.871846 | 0.929468 | 0.868611 | 25.317378 | 24.88646 | 19.370481 | 67.022203 | 65.058219 | 63.998568 | 62.742724 | 72.835791 | 63.715424 | 67.981358 | 70.449749 | 80.167404 | 41.495166 | -29.550251 | 676,209,000 | 0.272988 | 30 | 43.781528 | 65.608132 | 1.974802 | 69.557736 | 61.658528 | 0.904344 | 66.120656 | 67.929344 | 64.311968 | 67.981358 | 62.135079 | 65.058219 | 66.95826 | 65.935162 | 65.039949 | 67.853474 | 68.876572 | 66.601636 | 65.74808 | 65.058219 | 64.368358 | 63.386182 | 62.135079 | 67.981358 | 1 | -0.12806 | 18,306,700 | 0 |
MSFT | 2017-07-31T00:00:00 | 66.410172 | 67.086154 | 66.145268 | 66.958267 | 23,600,100 | 67.224081 | 65.780324 | 65.301934 | 64.766449 | 63.725297 | 62.589611 | 59.259423 | 66.823926 | 66.774543 | 66.655819 | 66.089978 | 65.870339 | 64.745066 | 63.765735 | 62.850182 | 59.639306 | 67.098935 | 66.638626 | 66.213504 | 65.32539 | 64.723884 | 64.008079 | 61.556335 | 66.658002 | 66.819101 | 67.139623 | 68.304593 | 66.759662 | 66.241056 | 66.336721 | 65.985614 | 0.83746 | 0.862381 | 24.231287 | 23.152792 | 18.900335 | 67.022203 | 65.058219 | 63.774766 | 62.742724 | 69.274288 | 64.44619 | 67.981358 | 55.555529 | 67.289169 | 31.375242 | -44.444471 | 652,608,900 | 0.272258 | 29 | 43.800101 | 65.780324 | 1.880205 | 69.540733 | 62.019914 | 0.910869 | 66.148229 | 67.969966 | 64.326491 | 67.981358 | 62.135079 | 65.058219 | 66.650729 | 66.334058 | 65.947351 | 67.037436 | 67.354108 | 66.601636 | 65.74808 | 65.058219 | 64.368358 | 63.386182 | 62.135079 | 67.981358 | 1 | -0.16773 | 0 | 23,600,100 |
MSFT | 2017-08-01T00:00:00 | 66.30056 | 67.067882 | 66.218343 | 66.775568 | 22,132,300 | 67.158311 | 65.981746 | 65.37684 | 64.855788 | 63.822737 | 62.664689 | 59.335712 | 66.719253 | 66.688364 | 66.601163 | 66.109122 | 65.903433 | 64.806065 | 63.83244 | 62.918506 | 59.705587 | 66.931022 | 66.688173 | 66.290321 | 65.385551 | 64.791654 | 64.081563 | 61.626396 | 66.286048 | 66.456914 | 66.758719 | 68.076474 | 66.926304 | 66.352544 | 66.437842 | 66.094488 | 0.747086 | 0.839322 | 23.222774 | 21.683959 | 17.701282 | 67.022203 | 65.058219 | 63.962037 | 62.742724 | 61.936506 | 65.140422 | 67.981358 | 40.836461 | 55.613913 | 23.875569 | -59.163539 | 630,476,600 | 0.258856 | 28 | 43.817408 | 65.981746 | 1.69084 | 69.363425 | 62.600067 | 0.887381 | 66.162736 | 67.937498 | 64.387975 | 67.981358 | 62.226421 | 65.10389 | 66.547198 | 66.008242 | 65.606312 | 66.949127 | 67.488083 | 66.623193 | 65.782972 | 65.10389 | 64.424807 | 63.457978 | 62.226421 | 67.981358 | 1 | -0.200808 | 0 | 22,132,300 |
MSFT | 2017-08-02T00:00:00 | 66.00824 | 66.28228 | 65.259184 | 66.27315 | 26,499,200 | 67.012154 | 66.12699 | 65.488284 | 64.925395 | 63.909861 | 62.735028 | 59.408297 | 66.57705 | 66.564705 | 66.509944 | 66.099951 | 65.911495 | 64.85321 | 63.889698 | 62.979689 | 59.7683 | 66.721918 | 66.690696 | 66.33889 | 65.430745 | 64.849168 | 64.147772 | 61.692789 | 65.997386 | 66.121998 | 66.391813 | 67.76601 | 67.054219 | 66.445155 | 66.520937 | 66.196987 | 0.644448 | 0.800347 | 22.129833 | 20.008291 | 23.450961 | 66.620271 | 65.058219 | 64.133315 | 62.760881 | 54.305853 | 65.259184 | 67.981358 | 27.516804 | 41.302931 | -8.800235 | -72.483196 | 603,977,400 | 0.263526 | 27 | 43.837826 | 66.12699 | 1.549423 | 69.225837 | 63.028143 | 0.903694 | 66.148022 | 67.955411 | 64.340634 | 67.981358 | 62.226421 | 65.10389 | 66.528928 | 65.989975 | 65.679389 | 66.839514 | 67.378467 | 66.623193 | 65.782972 | 65.10389 | 64.424807 | 63.457978 | 62.226421 | 67.981358 | 1 | -0.228087 | 0 | 26,499,200 |
MSFT | 2017-08-03T00:00:00 | 65.907753 | 66.172664 | 65.633705 | 65.944293 | 18,214,400 | 66.823062 | 66.290504 | 65.574151 | 64.988791 | 63.996735 | 62.80636 | 59.481277 | 66.443191 | 66.44526 | 66.4173 | 66.082478 | 65.911207 | 64.894564 | 63.942805 | 63.037671 | 59.829389 | 66.521118 | 66.669816 | 66.371157 | 65.469269 | 64.901744 | 64.210598 | 61.75746 | 65.795672 | 65.88019 | 66.060827 | 67.41489 | 67.145059 | 66.520138 | 66.586814 | 66.292654 | 0.548673 | 0.750012 | 21.11496 | 19.182105 | 22.48262 | 66.620271 | 65.058219 | 64.149304 | 62.760881 | 43.424187 | 65.259184 | 67.981358 | 23.825388 | 30.726218 | -13.721962 | -76.174612 | 585,763,000 | 0.249714 | 26 | 43.851774 | 66.290504 | 1.316899 | 68.924301 | 63.656706 | 0.844319 | 66.12514 | 67.813778 | 64.436501 | 67.981358 | 62.756244 | 65.368801 | 65.849901 | 65.417523 | 64.826806 | 66.440619 | 66.872997 | 66.748232 | 65.985365 | 65.368801 | 64.752238 | 63.874419 | 62.756244 | 67.981358 | 1 | -0.250269 | 0 | 18,214,400 |
MSFT | 2017-08-04T00:00:00 | 66.391876 | 66.72073 | 65.989942 | 66.136102 | 22,579,000 | 66.721665 | 66.437573 | 65.72725 | 65.060225 | 64.094303 | 62.885258 | 59.554705 | 66.432928 | 66.435553 | 66.413388 | 66.110605 | 65.948182 | 64.953282 | 64.007254 | 63.104091 | 59.894687 | 66.442721 | 66.679471 | 66.434059 | 65.524292 | 64.964774 | 64.281598 | 61.826223 | 65.836497 | 65.854705 | 65.898062 | 67.090772 | 67.220703 | 66.588493 | 66.643032 | 66.38363 | 0.506002 | 0.70121 | 19.795654 | 22.214049 | 21.069344 | 66.620271 | 65.058219 | 64.290887 | 62.760881 | 42.946992 | 65.259184 | 67.981358 | 41.609822 | 30.984005 | -0.794569 | -58.390178 | 608,342,000 | 0.239813 | 27 | 43.86942 | 66.437573 | 1.134675 | 68.706923 | 64.168222 | 0.854758 | 66.150543 | 67.860059 | 64.441027 | 67.981358 | 63.212969 | 65.597164 | 65.904707 | 65.636751 | 65.365749 | 66.175709 | 66.443666 | 66.856019 | 66.159834 | 65.597164 | 65.034494 | 64.233405 | 63.212969 | 67.981358 | 0 | -0.167984 | 22,579,000 | 0 |
MSFT | 2017-08-07T00:00:00 | 66.136131 | 66.592873 | 66.008244 | 66.501526 | 18,705,700 | 66.612049 | 66.548105 | 65.854041 | 65.111015 | 64.18289 | 62.958511 | 59.627437 | 66.373569 | 66.381113 | 66.370733 | 66.112926 | 65.96264 | 64.999669 | 64.063277 | 63.164131 | 59.956791 | 66.33626 | 66.650762 | 66.465511 | 65.566484 | 65.018506 | 64.345972 | 61.891709 | 65.943743 | 65.911503 | 65.841046 | 66.790578 | 67.276692 | 66.648528 | 66.688194 | 66.469097 | 0.446403 | 0.650249 | 18.570584 | 21.182832 | 20.091266 | 66.620271 | 65.058219 | 64.121899 | 62.760881 | 40.96394 | 65.259184 | 67.981358 | 32.214944 | 32.550051 | -11.054252 | -67.785056 | 589,636,300 | 0.201464 | 26 | 43.883852 | 66.548105 | 0.973281 | 68.494666 | 64.601543 | 0.848886 | 66.149171 | 67.846942 | 64.451399 | 67.981358 | 63.715424 | 65.848391 | 66.367516 | 66.014302 | 65.636728 | 66.74509 | 67.098305 | 66.974598 | 66.351772 | 65.848391 | 65.345011 | 64.628334 | 63.715424 | 67.981358 | 1 | -0.19679 | 0 | 18,705,700 |
MSFT | 2017-08-08T00:00:00 | 66.492371 | 66.802951 | 65.542348 | 65.852929 | 22,044,600 | 66.484161 | 66.67599 | 66.022852 | 65.162718 | 64.265328 | 63.036325 | 59.703206 | 66.397329 | 66.401342 | 66.389447 | 66.147421 | 66.003388 | 65.058206 | 64.127201 | 63.230037 | 60.021822 | 66.3145 | 66.645454 | 66.514614 | 65.620655 | 65.079282 | 64.41595 | 61.960017 | 66.169946 | 66.084001 | 65.917674 | 66.556727 | 67.324695 | 66.709322 | 66.727767 | 66.550743 | 0.42304 | 0.604807 | 17.700608 | 19.121587 | 21.732541 | 66.620271 | 65.058219 | 64.121899 | 62.760881 | 38.876927 | 65.259184 | 67.981358 | 45.301518 | 39.708761 | -14.271388 | -54.698482 | 611,680,900 | 0.239469 | 27 | 43.901108 | 66.67599 | 0.755476 | 68.186943 | 65.165038 | 0.890644 | 66.181856 | 67.963143 | 64.400569 | 67.981358 | 64.44619 | 66.213774 | 66.245749 | 65.898626 | 65.661121 | 66.483254 | 66.830378 | 67.147059 | 66.630924 | 66.213774 | 65.796624 | 65.202716 | 64.44619 | 67.981358 | 0 | -0.120435 | 22,044,600 | 0 |
MSFT | 2017-08-09T00:00:00 | 66.200073 | 66.236613 | 65.816412 | 65.999106 | 22,213,400 | 66.339832 | 66.73628 | 66.14672 | 65.200353 | 64.330184 | 63.109126 | 59.766707 | 66.357878 | 66.364747 | 66.360312 | 66.152207 | 66.018518 | 65.102985 | 64.18175 | 63.288849 | 60.083297 | 66.262848 | 66.600129 | 66.528246 | 65.661336 | 65.130196 | 64.478598 | 62.024663 | 66.289278 | 66.207904 | 65.999974 | 66.364594 | 67.354422 | 66.765533 | 66.760438 | 66.627712 | 0.376597 | 0.559165 | 16.892773 | 18.104278 | 20.576324 | 66.172669 | 65.10389 | 64.089926 | 62.874415 | 31.655843 | 65.259184 | 67.981358 | 34.563873 | 37.360112 | -25.398151 | -65.436127 | 589,467,500 | 0.251253 | 26 | 43.918245 | 66.73628 | 0.655735 | 68.04775 | 65.42481 | 0.872372 | 66.183591 | 67.928336 | 64.438847 | 67.981358 | 65.140422 | 66.56089 | 66.279223 | 65.755496 | 65.01862 | 67.016098 | 67.539826 | 67.310898 | 66.896121 | 66.56089 | 66.22566 | 65.748383 | 65.140422 | 67.981358 | 1 | -0.15455 | 22,213,400 | 0 |
MSFT | 2017-08-10T00:00:00 | 65.231781 | 65.944296 | 65.176967 | 65.679385 | 24,734,500 | 66.179972 | 66.719838 | 66.250492 | 65.229036 | 64.377406 | 63.171701 | 59.819359 | 66.132658 | 66.158754 | 66.186692 | 66.068532 | 65.957999 | 65.108036 | 64.209383 | 63.327323 | 60.134526 | 66.061384 | 66.456843 | 66.457866 | 65.662568 | 65.153923 | 64.520631 | 62.079041 | 66.017675 | 66.0392 | 65.899985 | 66.135686 | 67.338168 | 66.80066 | 66.777961 | 66.696659 | 0.258675 | 0.499067 | 16.964396 | 16.659575 | 23.921818 | 66.13156 | 65.10389 | 64.089926 | 63.015207 | 27.962737 | 65.176967 | 67.981358 | 1.954566 | 27.273319 | -52.970088 | -98.045434 | 564,733,000 | 0.196183 | 25 | 43.936468 | 66.719838 | 0.689993 | 68.099825 | 65.339851 | 0.872373 | 66.092943 | 67.837688 | 64.348198 | 67.981358 | 65.176967 | 66.579163 | 66.084366 | 65.932119 | 65.664165 | 66.35232 | 66.504567 | 67.319522 | 66.910081 | 66.579163 | 66.248245 | 65.777107 | 65.176967 | 67.981358 | 1 | -0.182945 | 0 | 24,734,500 |
MSFT | 2017-08-11T00:00:00 | 66.227463 | 66.410156 | 65.113013 | 65.414464 | 21,443,700 | 66.130642 | 66.70705 | 66.361571 | 65.272883 | 64.438993 | 63.250771 | 59.877034 | 66.151619 | 66.171246 | 66.192965 | 66.08298 | 65.978727 | 65.151935 | 64.26249 | 63.384752 | 60.195152 | 66.070019 | 66.40995 | 66.456095 | 65.701722 | 65.202608 | 64.581141 | 62.142804 | 65.876796 | 65.936882 | 65.875241 | 65.968176 | 67.309166 | 66.835272 | 66.793187 | 66.762197 | 0.242766 | 0.447807 | 16.290309 | 18.551366 | 21.571486 | 66.090448 | 65.368801 | 64.089926 | 63.764521 | 41.269686 | 65.113013 | 67.981358 | 38.853394 | 25.123945 | -33.724503 | -61.146606 | 586,176,700 | 0.215822 | 26 | 43.952979 | 66.70705 | 0.696944 | 68.100939 | 65.313161 | 0.921962 | 66.105754 | 67.949678 | 64.26183 | 67.981358 | 65.113013 | 66.547186 | 65.451015 | 64.957734 | 64.683686 | 65.725062 | 66.218344 | 67.304429 | 66.885651 | 66.547186 | 66.208721 | 65.726839 | 65.113013 | 67.981358 | 0 | -0.106308 | 21,443,700 | 0 |
MSFT | 2017-08-14T00:00:00 | 67.22316 | 67.341917 | 66.638532 | 66.739015 | 20,096,600 | 66.211941 | 66.718011 | 66.493478 | 65.306317 | 64.508529 | 63.332351 | 59.941301 | 66.365927 | 66.362503 | 66.351456 | 66.186633 | 66.074453 | 65.233159 | 64.340402 | 63.46076 | 60.265082 | 66.268658 | 66.459103 | 66.522371 | 65.778204 | 65.275876 | 64.659802 | 62.215899 | 66.180002 | 66.176813 | 66.101458 | 65.940315 | 67.295487 | 66.88647 | 66.817586 | 66.828524 | 0.306965 | 0.419638 | 15.812257 | 23.972508 | 19.773913 | 66.227465 | 65.597164 | 64.089926 | 63.957456 | 45.588168 | 65.113013 | 67.981358 | 73.566686 | 38.124882 | 19.837119 | -26.433314 | 606,273,300 | 0.211476 | 27 | 43.969121 | 66.718011 | 0.703552 | 68.125115 | 65.310907 | 0.948715 | 66.212174 | 68.109603 | 64.314745 | 67.981358 | 65.113013 | 66.547186 | 65.916878 | 65.423599 | 64.619734 | 66.720742 | 67.214021 | 67.304429 | 66.885651 | 66.547186 | 66.208721 | 65.726839 | 65.113013 | 67.981358 | 0 | -0.040252 | 20,096,600 | 0 |
MSFT | 2017-08-15T00:00:00 | 67.241539 | 67.581324 | 67.076236 | 67.581324 | 19,181,400 | 66.306039 | 66.732175 | 66.625753 | 65.330618 | 64.576008 | 63.415567 | 60.008037 | 66.54105 | 66.522328 | 66.488392 | 66.282534 | 66.164229 | 65.311919 | 64.416748 | 63.535627 | 60.3345 | 66.455858 | 66.508963 | 66.579914 | 65.854095 | 65.347797 | 64.737212 | 62.288539 | 66.750315 | 66.611996 | 66.464861 | 66.020637 | 67.291839 | 66.951175 | 66.850891 | 66.895836 | 0.35523 | 0.406757 | 15.640901 | 24.888075 | 19.001099 | 66.347169 | 65.848391 | 63.756502 | 63.957456 | 46.70741 | 65.113013 | 67.981358 | 74.207446 | 62.209175 | 32.435621 | -25.792554 | 625,454,700 | 0.160201 | 28 | 43.98452 | 66.732175 | 0.711451 | 68.155076 | 65.309274 | 0.9476 | 66.310208 | 68.205409 | 64.415008 | 67.981358 | 65.113013 | 66.547186 | 67.067869 | 66.793822 | 66.364484 | 67.497207 | 67.771255 | 67.304429 | 66.885651 | 66.547186 | 66.208721 | 65.726839 | 65.113013 | 67.981358 | 0 | 0.016427 | 0 | 19,181,400 |
MSFT | 2017-08-16T00:00:00 | 67.636452 | 68.049706 | 67.195641 | 67.351759 | 18,150,400 | 66.46886 | 66.740507 | 66.73144 | 65.358432 | 64.637248 | 63.501734 | 60.077779 | 66.76013 | 66.724896 | 66.665017 | 66.405617 | 66.277477 | 65.403078 | 64.501477 | 63.616831 | 60.407156 | 66.697751 | 66.595085 | 66.65766 | 65.94452 | 65.428335 | 64.820794 | 62.364443 | 67.406297 | 67.143729 | 66.894238 | 66.214239 | 67.305819 | 67.032736 | 66.896763 | 66.96577 | 0.4205 | 0.409505 | 15.986873 | 26.878197 | 17.738656 | 66.58136 | 66.247948 | 63.854711 | 63.957456 | 57.090758 | 65.113013 | 68.049706 | 85.927894 | 77.900675 | 53.868349 | -14.072106 | 643,605,100 | 0.144752 | 29 | 43.999319 | 66.740507 | 0.721449 | 68.183405 | 65.297609 | 0.871583 | 66.436517 | 68.179683 | 64.693352 | 68.049706 | 65.113013 | 66.58136 | 67.2997 | 67.018075 | 66.794612 | 67.523163 | 67.804787 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.064806 | 18,150,400 | 0 |
MSFT | 2017-08-17T00:00:00 | 66.48848 | 67.838454 | 66.48848 | 67.572132 | 22,977,500 | 66.526933 | 66.674997 | 66.768554 | 65.365662 | 64.684514 | 63.575331 | 60.141556 | 66.7058 | 66.681911 | 66.637857 | 66.41315 | 66.293708 | 65.445642 | 64.553767 | 63.673696 | 60.467667 | 66.701318 | 66.571082 | 66.638971 | 65.988835 | 65.477052 | 64.879937 | 62.428231 | 67.49621 | 67.332233 | 67.074763 | 66.39289 | 67.299152 | 67.107977 | 66.941551 | 67.033507 | 0.375269 | 0.402658 | 15.299339 | 24.147214 | 21.258757 | 66.58136 | 66.58136 | 63.964324 | 63.957456 | 48.272297 | 65.113013 | 68.049706 | 46.837253 | 68.990864 | 17.49419 | -53.162747 | 620,627,600 | 0.024332 | 28 | 44.017119 | 66.674997 | 0.678515 | 68.032027 | 65.317967 | 0.917768 | 66.441466 | 68.277003 | 64.60593 | 68.049706 | 65.113013 | 66.58136 | 67.627266 | 67.204826 | 66.773201 | 68.058892 | 68.481332 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 1 | 0.005845 | 0 | 22,977,500 |
MSFT | 2017-08-18T00:00:00 | 66.571152 | 66.892573 | 66.056878 | 66.369114 | 18,761,500 | 66.54486 | 66.633263 | 66.772071 | 65.382584 | 64.735546 | 63.648029 | 60.206285 | 66.67887 | 66.661773 | 66.627595 | 66.427514 | 66.31505 | 65.48978 | 64.606856 | 63.731071 | 60.528398 | 66.709358 | 66.561192 | 66.623786 | 66.036109 | 65.5267 | 64.93926 | 62.492207 | 67.21814 | 67.240892 | 67.109388 | 66.536861 | 67.27734 | 67.177606 | 66.98602 | 67.099446 | 0.34215 | 0.390557 | 14.295606 | 22.615321 | 23.186505 | 66.58136 | 66.58136 | 64.137884 | 63.957456 | 51.239371 | 65.113013 | 68.049706 | 49.652396 | 60.805848 | -9.442843 | -50.347604 | 639,389,100 | 0.024342 | 29 | 44.031685 | 66.633263 | 0.656509 | 67.946281 | 65.320245 | 0.910255 | 66.453817 | 68.274326 | 64.633308 | 68.049706 | 65.113013 | 66.58136 | 66.938471 | 66.038488 | 65.588497 | 67.388463 | 68.288445 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.055405 | 18,761,500 | 0 |
MSFT | 2017-08-21T00:00:00 | 66.258896 | 66.561953 | 65.845635 | 66.552767 | 17,734,800 | 66.557137 | 66.584593 | 66.742269 | 65.42304 | 64.785685 | 63.715969 | 60.271112 | 66.594875 | 66.588523 | 66.570872 | 66.412185 | 66.31073 | 65.519941 | 64.65033 | 63.781127 | 60.585418 | 66.657365 | 66.525538 | 66.584311 | 66.070475 | 65.566788 | 64.990961 | 62.552432 | 66.727726 | 66.893846 | 66.997004 | 66.611023 | 67.23376 | 67.235248 | 67.026931 | 67.162319 | 0.287394 | 0.369924 | 13.619868 | 21.349055 | 23.518523 | 66.58136 | 66.58136 | 64.532953 | 64.131009 | 49.688938 | 65.113013 | 68.049706 | 39.019488 | 45.169713 | -30.983671 | -60.980512 | 621,654,300 | 0.005324 | 28 | 44.045246 | 66.584593 | 0.645756 | 67.876105 | 65.293081 | 0.901396 | 66.435253 | 68.238045 | 64.632461 | 68.049706 | 65.113013 | 66.58136 | 66.506868 | 66.121162 | 65.671173 | 66.956857 | 67.342562 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 1 | -0.002499 | 0 | 17,734,800 |
MSFT | 2017-08-22T00:00:00 | 67.186432 | 67.259894 | 66.442564 | 66.442564 | 14,343,700 | 66.626543 | 66.555352 | 66.751396 | 65.491913 | 64.84589 | 63.791005 | 60.341563 | 66.713187 | 66.697233 | 66.665573 | 66.482571 | 66.378092 | 65.585294 | 64.71707 | 63.848559 | 60.651099 | 66.771782 | 66.582856 | 66.618477 | 66.139627 | 65.629966 | 65.059683 | 62.621242 | 66.595406 | 66.752917 | 66.976028 | 66.700633 | 67.195511 | 67.296935 | 67.073894 | 67.22584 | 0.31521 | 0.358981 | 13.158922 | 25.064507 | 21.712196 | 66.58136 | 66.58136 | 64.638021 | 64.213241 | 58.034271 | 65.113013 | 68.049706 | 70.60386 | 53.091915 | 40.584926 | -29.39614 | 635,998,000 | -0.003359 | 29 | 44.05666 | 66.555352 | 0.600876 | 67.757103 | 65.353601 | 0.898512 | 66.506794 | 68.303818 | 64.70977 | 68.049706 | 65.113013 | 66.58136 | 66.222161 | 65.882369 | 65.505843 | 66.598688 | 66.938479 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.048006 | 14,343,700 | 0 |
MSFT | 2017-08-23T00:00:00 | 66.782372 | 67.177262 | 66.607883 | 67.002773 | 13,766,500 | 66.684772 | 66.512302 | 66.723899 | 65.53681 | 64.901434 | 63.860638 | 60.412235 | 66.727024 | 66.712713 | 66.683542 | 66.509826 | 66.40919 | 65.632238 | 64.77142 | 63.906654 | 60.712107 | 66.800115 | 66.604477 | 66.62086 | 66.190233 | 65.680926 | 65.118918 | 62.685329 | 66.639235 | 66.685196 | 66.91787 | 66.772493 | 67.149843 | 67.349925 | 67.121322 | 67.288085 | 0.301178 | 0.347421 | 12.730901 | 23.920955 | 20.721591 | 66.58136 | 66.58136 | 64.638021 | 64.213241 | 55.727043 | 65.113013 | 68.049706 | 56.844833 | 55.489394 | 40.451653 | -43.155167 | 622,231,500 | -0.009921 | 28 | 44.067412 | 66.512302 | 0.547274 | 67.606849 | 65.417755 | 0.90134 | 66.53304 | 68.335719 | 64.73036 | 68.049706 | 65.113013 | 66.58136 | 66.962964 | 66.666033 | 66.145633 | 67.483363 | 67.780294 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 1 | -0.009052 | 0 | 13,766,500 |
MSFT | 2017-08-24T00:00:00 | 66.754822 | 66.910939 | 66.185443 | 66.800735 | 17,098,300 | 66.837077 | 66.508524 | 66.682145 | 65.588098 | 64.9554 | 63.932811 | 60.475103 | 66.732583 | 66.720369 | 66.694508 | 66.532098 | 66.435777 | 65.676261 | 64.823615 | 63.963053 | 60.772234 | 66.812851 | 66.627574 | 66.623239 | 66.237999 | 65.729699 | 65.176228 | 62.74844 | 66.743779 | 66.711133 | 66.85048 | 66.836089 | 67.101103 | 67.39195 | 67.168108 | 67.348734 | 0.284555 | 0.334847 | 11.879051 | 22.532636 | 22.898362 | 66.94767 | 66.58136 | 65.039953 | 64.482718 | 52.527726 | 65.113013 | 68.049706 | 55.906712 | 61.118468 | 16.420146 | -44.093288 | 605,133,200 | 0.032088 | 27 | 44.080737 | 66.508524 | 0.545219 | 67.598963 | 65.418085 | 0.895091 | 66.554162 | 68.344344 | 64.763979 | 68.049706 | 65.113013 | 66.58136 | 66.855839 | 66.534416 | 66.28646 | 67.103795 | 67.425218 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 1 | -0.057791 | 0 | 17,098,300 |
MSFT | 2017-08-25T00:00:00 | 66.874176 | 67.3609 | 66.561941 | 66.910911 | 12,794,300 | 66.901748 | 66.516195 | 66.660878 | 65.648533 | 65.007687 | 64.004543 | 60.538343 | 66.760902 | 66.748334 | 66.72215 | 66.563196 | 66.4695 | 65.723238 | 64.877577 | 64.020699 | 60.832949 | 66.819596 | 66.662398 | 66.63801 | 66.288433 | 65.780193 | 65.234473 | 62.812112 | 66.836252 | 66.769807 | 66.799748 | 66.897577 | 67.057757 | 67.425254 | 67.21364 | 67.408167 | 0.277809 | 0.32344 | 11.539124 | 24.708381 | 21.423744 | 66.94767 | 66.58136 | 65.272886 | 64.601469 | 55.239637 | 65.113013 | 68.049706 | 59.970952 | 57.574166 | 61.575748 | -40.029048 | 617,927,500 | 0.011725 | 28 | 44.09075 | 66.516195 | 0.549426 | 67.615046 | 65.417344 | 0.910401 | 66.584639 | 68.40544 | 64.763838 | 68.049706 | 65.113013 | 66.58136 | 66.617068 | 66.323196 | 65.891571 | 67.048693 | 67.342565 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.000825 | 0 | 12,794,300 |
MSFT | 2017-08-28T00:00:00 | 66.883369 | 67.122135 | 66.626233 | 67.094586 | 14,569,700 | 66.867769 | 66.539855 | 66.646921 | 65.707326 | 65.070391 | 64.077911 | 60.602974 | 66.785395 | 66.772886 | 66.746953 | 66.592303 | 66.501336 | 65.768733 | 64.930361 | 64.077386 | 60.893153 | 66.816255 | 66.697367 | 66.655125 | 66.336858 | 65.829553 | 65.29148 | 62.875246 | 66.874802 | 66.851587 | 66.813721 | 66.951611 | 67.024548 | 67.45049 | 67.256959 | 67.466226 | 0.270092 | 0.31277 | 11.223477 | 23.688681 | 20.539599 | 66.94767 | 66.58136 | 65.3985 | 64.601469 | 52.919708 | 65.113013 | 68.049706 | 60.284005 | 58.720556 | 53.88519 | -39.715995 | 632,497,200 | 0.039961 | 29 | 44.102146 | 66.539855 | 0.554782 | 67.649419 | 65.430291 | 0.855779 | 66.61309 | 68.324648 | 64.901532 | 68.049706 | 65.113013 | 66.58136 | 66.932339 | 66.503778 | 66.13338 | 67.302737 | 67.731298 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.050938 | 0 | 14,569,700 |
MSFT | 2017-08-29T00:00:00 | 67.085411 | 67.18643 | 66.167062 | 66.350729 | 11,478,400 | 66.852156 | 66.579097 | 66.619488 | 65.754264 | 65.136757 | 64.151755 | 60.675206 | 66.845399 | 66.829709 | 66.799023 | 66.637131 | 66.546265 | 65.820368 | 64.987073 | 64.136951 | 60.954767 | 66.855826 | 66.749325 | 66.688855 | 66.390901 | 65.88258 | 65.351034 | 62.939748 | 66.966292 | 66.937906 | 66.887774 | 66.994887 | 67.005969 | 67.47237 | 67.300273 | 67.523606 | 0.277084 | 0.305633 | 10.564546 | 21.705688 | 22.590931 | 66.842044 | 66.58136 | 65.581191 | 64.601469 | 56.70142 | 65.113013 | 68.049706 | 67.163908 | 62.472955 | 43.493801 | -32.836092 | 643,975,600 | 0.112771 | 30 | 44.111195 | 66.579097 | 0.564635 | 67.708368 | 65.449827 | 0.880308 | 66.658073 | 68.418689 | 64.897456 | 68.049706 | 65.113013 | 66.58136 | 66.877246 | 66.632356 | 66.381343 | 67.128259 | 67.373148 | 67.356647 | 66.92789 | 66.58136 | 66.23483 | 65.741466 | 65.113013 | 68.049706 | 0 | 0.09353 | 11,478,400 | 0 |
MSFT | 2017-08-30T00:00:00 | 67.967026 | 68.150693 | 66.883373 | 67.048677 | 16,897,800 | 66.885213 | 66.677037 | 66.632434 | 65.836374 | 65.214273 | 64.234869 | 60.750412 | 67.069724 | 67.036494 | 66.978716 | 66.75803 | 66.655554 | 65.904551 | 65.065493 | 64.212794 | 61.024541 | 67.05853 | 66.881509 | 66.792512 | 66.477675 | 65.957061 | 65.426584 | 63.012304 | 67.322917 | 67.242073 | 67.136647 | 67.096114 | 67.025548 | 67.505104 | 67.353045 | 67.583556 | 0.349734 | 0.314453 | 10.843336 | 27.186348 | 20.314163 | 66.998164 | 66.631853 | 65.759306 | 64.606026 | 70.979275 | 65.113013 | 68.150693 | 93.953706 | 73.80054 | 150.770215 | -6.046294 | 660,873,400 | 0.11489 | 31 | 44.125015 | 66.677037 | 0.626858 | 67.930753 | 65.42332 | 0.897752 | 66.782735 | 68.578239 | 64.987231 | 68.150693 | 65.113013 | 66.631853 | 66.812968 | 66.439505 | 65.7936 | 67.458873 | 67.832336 | 67.4338 | 66.990299 | 66.631853 | 66.273407 | 65.763077 | 65.113013 | 68.150693 | 0 | 0.129479 | 16,897,800 | 0 |
MSFT | 2017-08-31T00:00:00 | 68.664993 | 68.839482 | 67.7742 | 67.985417 | 27,652,800 | 67.102865 | 66.814899 | 66.705818 | 65.925865 | 65.284409 | 64.326326 | 60.833143 | 67.388778 | 67.332584 | 67.238143 | 66.931391 | 66.810127 | 66.012803 | 65.160216 | 64.300956 | 61.100565 | 67.382126 | 67.070838 | 66.948862 | 66.588602 | 66.047869 | 65.514309 | 63.091056 | 67.965158 | 67.786919 | 67.572086 | 67.292404 | 67.095242 | 67.557849 | 67.421831 | 67.64803 | 0.458345 | 0.343232 | 11.777107 | 30.319149 | 18.615803 | 67.342558 | 66.976248 | 65.939719 | 64.638003 | 69.590496 | 65.845635 | 68.839482 | 94.171758 | 85.096458 | 211.993247 | -5.828242 | 688,526,200 | 0.160488 | 32 | 44.148258 | 66.814899 | 0.741483 | 68.297864 | 65.331934 | 0.881191 | 66.961998 | 68.724379 | 65.199616 | 68.839482 | 65.113013 | 66.976248 | 67.667031 | 67.183369 | 66.399711 | 68.450688 | 68.93435 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 0 | 0.159567 | 27,652,800 | 0 |
MSFT | 2017-09-01T00:00:00 | 67.90274 | 68.637416 | 67.627233 | 68.609866 | 21,736,200 | 67.236024 | 66.890442 | 66.753098 | 66.000294 | 65.367888 | 64.410614 | 60.906917 | 67.49157 | 67.436249 | 67.340389 | 67.019695 | 66.894174 | 66.086918 | 65.232388 | 64.372279 | 61.168249 | 67.527558 | 67.174442 | 67.040933 | 66.666126 | 66.116773 | 65.585129 | 63.1614 | 68.368658 | 68.174587 | 67.929061 | 67.493081 | 67.184026 | 67.611482 | 67.495655 | 67.713267 | 0.47741 | 0.370067 | 12.425068 | 27.8743 | 18.256657 | 67.503272 | 66.976248 | 66.040211 | 64.656275 | 55.674747 | 65.845635 | 68.839482 | 68.711115 | 85.612193 | 138.435117 | -31.288885 | 666,790,000 | 0.128599 | 31 | 44.16593 | 66.890442 | 0.772435 | 68.435311 | 65.345573 | 0.875713 | 67.051592 | 68.803017 | 65.300167 | 68.839482 | 65.113013 | 66.976248 | 68.426225 | 68.012968 | 67.360943 | 69.07825 | 69.491507 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 1 | 0.084495 | 0 | 21,736,200 |
MSFT | 2017-09-05T00:00:00 | 67.599686 | 67.856822 | 67.021128 | 67.351727 | 21,556,000 | 67.370103 | 66.96362 | 66.800678 | 66.051306 | 65.444525 | 64.494142 | 60.975654 | 67.513193 | 67.465965 | 67.380281 | 67.072421 | 66.948444 | 66.146243 | 65.294685 | 64.436188 | 61.232243 | 67.593678 | 67.241989 | 67.106056 | 66.728847 | 66.175504 | 65.648279 | 63.227995 | 68.376107 | 68.268501 | 68.09973 | 67.666971 | 67.276682 | 67.660037 | 67.569639 | 67.777845 | 0.462731 | 0.3886 | 12.1717 | 25.9592 | 21.725767 | 67.503272 | 66.976248 | 66.040211 | 64.656275 | 52.854924 | 65.845635 | 68.839482 | 58.588528 | 73.823801 | 65.259102 | -41.411472 | 645,234,000 | 0.17724 | 30 | 44.183206 | 66.96362 | 0.766516 | 68.496652 | 65.430588 | 0.902607 | 67.103792 | 68.909006 | 65.298577 | 68.839482 | 65.113013 | 66.976248 | 68.055796 | 67.474177 | 67.045614 | 68.48436 | 69.065979 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 1 | 0.019886 | 21,556,000 | 0 |
MSFT | 2017-09-06T00:00:00 | 67.406837 | 67.99458 | 67.360917 | 67.719073 | 16,535,800 | 67.392143 | 67.009343 | 66.844929 | 66.110885 | 65.518835 | 64.578285 | 61.038958 | 67.491922 | 67.455214 | 67.384366 | 67.102823 | 66.983705 | 66.195678 | 65.350268 | 64.495012 | 61.293682 | 67.600357 | 67.2842 | 67.152683 | 66.782006 | 66.227144 | 65.705956 | 63.291987 | 68.034309 | 68.096027 | 68.084702 | 67.787918 | 67.362406 | 67.699614 | 67.640476 | 67.840864 | 0.430573 | 0.396995 | 12.090502 | 25.746148 | 20.62872 | 67.503272 | 66.976248 | 66.040211 | 64.656275 | 48.10873 | 65.845635 | 68.839482 | 52.147044 | 59.815563 | 66.993257 | -47.852956 | 628,698,200 | 0.112098 | 29 | 44.196332 | 67.009343 | 0.764197 | 68.537737 | 65.480949 | 0.886864 | 67.132653 | 68.906381 | 65.358925 | 68.839482 | 65.113013 | 66.976248 | 67.492545 | 67.128268 | 66.656851 | 67.963963 | 68.32824 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 1 | -0.035454 | 0 | 16,535,800 |
MSFT | 2017-09-07T00:00:00 | 68.270073 | 68.508846 | 67.590497 | 67.663966 | 17,471,200 | 67.540913 | 67.112843 | 66.935403 | 66.211843 | 65.595397 | 64.666246 | 61.107888 | 67.647552 | 67.603371 | 67.520629 | 67.208937 | 67.082656 | 66.277027 | 65.427105 | 64.569766 | 61.363099 | 67.759981 | 67.40427 | 67.26231 | 66.86668 | 66.299545 | 65.779061 | 63.363938 | 67.886449 | 68.015208 | 68.134488 | 67.91811 | 67.462639 | 67.745742 | 67.717204 | 67.905758 | 0.469333 | 0.411462 | 12.567298 | 27.553654 | 18.846385 | 67.503272 | 66.976248 | 66.040211 | 64.656275 | 65.396691 | 65.845635 | 68.839482 | 80.980694 | 63.905422 | 110.005915 | -19.019306 | 646,169,400 | 0.086535 | 30 | 44.2107 | 67.112843 | 0.78861 | 68.690064 | 65.535622 | 0.869152 | 67.240979 | 68.979283 | 65.502674 | 68.839482 | 65.113013 | 66.976248 | 67.587445 | 67.18031 | 66.953782 | 67.813973 | 68.221108 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 0 | 0.017407 | 17,471,200 | 0 |
MSFT | 2017-09-08T00:00:00 | 67.939507 | 68.361947 | 67.810931 | 68.260927 | 14,703,800 | 67.659382 | 67.248229 | 67.016673 | 66.295412 | 65.664751 | 64.75172 | 61.172863 | 67.705943 | 67.664486 | 67.585072 | 67.275352 | 67.148568 | 66.342222 | 65.493221 | 64.636494 | 61.428535 | 67.832452 | 67.482999 | 67.339548 | 66.934431 | 66.361232 | 65.843878 | 63.431914 | 67.875469 | 67.946698 | 68.15345 | 68.018919 | 67.560106 | 67.790872 | 67.794188 | 67.970658 | 0.467983 | 0.422766 | 13.010037 | 26.328726 | 18.008548 | 67.503272 | 66.976248 | 65.839245 | 64.788738 | 61.339585 | 65.845635 | 68.839482 | 69.939169 | 67.688969 | 90.286304 | -30.060831 | 631,465,600 | 0.12617 | 29 | 44.222612 | 67.248229 | 0.672568 | 68.593366 | 65.903093 | 0.848818 | 67.307505 | 69.005141 | 65.609869 | 68.839482 | 65.113013 | 66.976248 | 68.123138 | 67.737431 | 67.204789 | 68.65578 | 69.041488 | 67.960035 | 67.415971 | 66.976248 | 66.536524 | 65.910478 | 65.113013 | 68.839482 | 1 | -0.037483 | 0 | 14,703,800 |
MSFT | 2017-09-11T00:00:00 | 68.6558 | 68.821103 | 68.242538 | 68.242538 | 17,910,400 | 67.837544 | 67.369646 | 67.10723 | 66.41724 | 65.74256 | 64.847535 | 61.240245 | 67.895915 | 67.844725 | 67.749799 | 67.400847 | 67.264509 | 66.43295 | 65.576447 | 64.716084 | 61.500449 | 68.013619 | 67.617054 | 67.465635 | 67.026995 | 66.439944 | 65.921187 | 63.506371 | 68.166286 | 68.116375 | 68.258029 | 68.160353 | 67.670409 | 67.846492 | 67.87759 | 68.037965 | 0.518732 | 0.44196 | 13.900154 | 28.161071 | 16.72726 | 67.503272 | 66.976248 | 65.839245 | 64.820717 | 68.616531 | 66.167062 | 68.839482 | 93.126751 | 81.348871 | 128.58872 | -6.873249 | 649,376,000 | 0.105682 | 30 | 44.237545 | 67.369646 | 0.697328 | 68.764302 | 65.97499 | 0.859967 | 67.435914 | 69.155847 | 65.715981 | 68.839482 | 65.845635 | 67.342558 | 68.037461 | 67.712976 | 67.486446 | 68.263992 | 68.588477 | 68.132934 | 67.695832 | 67.342558 | 66.989284 | 66.486318 | 65.845635 | 68.839482 | 0 | 0.015773 | 17,910,400 | 0 |
MSFT | 2017-09-12T00:00:00 | 68.582306 | 69.096579 | 68.29762 | 68.655776 | 14,394,900 | 68.007438 | 67.437603 | 67.205077 | 66.529559 | 65.809035 | 64.938437 | 61.31051 | 68.033193 | 67.978831 | 67.877877 | 67.508253 | 67.365878 | 66.517239 | 65.655548 | 64.792643 | 61.570915 | 68.149031 | 67.732545 | 67.579103 | 67.1119 | 66.514674 | 65.995142 | 63.579427 | 68.483556 | 68.360477 | 68.373622 | 68.318398 | 67.787758 | 67.908761 | 67.964048 | 68.106619 | 0.546718 | 0.462911 | 14.996254 | 28.571324 | 15.641144 | 67.989976 | 67.104796 | 65.839245 | 65.058219 | 62.499932 | 66.167062 | 69.096579 | 82.445121 | 81.837014 | 121.251955 | -17.554879 | 634,981,100 | 0.057516 | 29 | 44.249497 | 67.437603 | 0.746775 | 68.931153 | 65.944054 | 0.845535 | 67.545094 | 69.236165 | 65.854024 | 69.096579 | 65.845635 | 67.471107 | 68.573147 | 68.325191 | 67.994583 | 68.903756 | 69.151712 | 68.329356 | 67.854718 | 67.471107 | 67.087495 | 66.541337 | 65.845635 | 69.096579 | 1 | -0.038772 | 0 | 14,394,900 |
MSFT | 2017-09-13T00:00:00 | 69.069031 | 69.087402 | 68.462924 | 68.811894 | 13,380,800 | 68.2058 | 67.528978 | 67.308143 | 66.665498 | 65.877859 | 65.026032 | 61.382622 | 68.24036 | 68.177049 | 68.061131 | 67.650142 | 67.49689 | 66.617309 | 65.745377 | 64.877324 | 61.645523 | 68.342047 | 67.887919 | 67.722484 | 67.211487 | 66.600464 | 66.076936 | 63.656626 | 68.8483 | 68.715555 | 68.606053 | 68.511706 | 67.925573 | 67.985747 | 68.056459 | 68.178099 | 0.601241 | 0.490577 | 16.014061 | 27.090688 | 14.830582 | 68.058854 | 67.104796 | 65.839245 | 65.058219 | 70.178098 | 66.167062 | 69.096579 | 99.059628 | 91.543833 | 127.263231 | -0.940372 | 648,361,900 | 0.114371 | 30 | 44.260818 | 67.528978 | 0.82882 | 69.186618 | 65.871338 | 0.848816 | 67.690231 | 69.387863 | 65.9926 | 69.096579 | 65.845635 | 67.471107 | 68.658835 | 68.221091 | 67.859876 | 69.02005 | 69.457794 | 68.329356 | 67.854718 | 67.471107 | 67.087495 | 66.541337 | 65.845635 | 69.096579 | 0 | 0.014786 | 13,380,800 | 0 |
MSFT | 2017-09-14T00:00:00 | 68.664993 | 69.326206 | 68.435406 | 68.876217 | 15,733,900 | 68.275597 | 67.580405 | 67.40674 | 66.77673 | 65.935815 | 65.099323 | 61.452352 | 68.325287 | 68.265766 | 68.154033 | 67.742401 | 67.586744 | 66.69761 | 65.822209 | 64.952327 | 61.715368 | 68.425537 | 67.996111 | 67.826857 | 67.289899 | 66.673809 | 66.148995 | 63.729087 | 69.018262 | 68.907917 | 68.790649 | 68.677913 | 68.066766 | 68.069563 | 68.147641 | 68.250136 | 0.604876 | 0.513437 | 17.203992 | 27.069832 | 13.736984 | 68.173667 | 67.21961 | 65.839245 | 65.058219 | 65.805668 | 66.167062 | 69.326206 | 79.069876 | 86.858208 | 113.275853 | -20.930124 | 632,628,000 | 0.091142 | 29 | 44.273901 | 67.580405 | 0.866876 | 69.314156 | 65.846654 | 0.860623 | 67.783066 | 69.504312 | 66.061819 | 69.326206 | 65.845635 | 67.58592 | 68.873119 | 68.658836 | 68.248641 | 69.283314 | 69.497596 | 68.504791 | 67.996628 | 67.58592 | 67.175213 | 66.590477 | 65.845635 | 69.326206 | 1 | -0.039496 | 0 | 15,733,900 |
MSFT | 2017-09-15T00:00:00 | 69.160858 | 69.234328 | 68.022107 | 68.720055 | 38,578,400 | 68.325183 | 67.714024 | 67.563903 | 66.907197 | 66.007325 | 65.17403 | 61.522396 | 68.492401 | 68.42851 | 68.308929 | 67.871351 | 67.707829 | 66.794208 | 65.910068 | 65.035664 | 61.789453 | 68.586494 | 68.14663 | 67.961789 | 67.383394 | 66.758679 | 66.229422 | 63.805789 | 69.15356 | 69.095997 | 69.000255 | 68.848818 | 68.220603 | 68.167165 | 68.241797 | 68.324203 | 0.640387 | 0.538827 | 17.524147 | 24.429822 | 15.722354 | 68.173667 | 67.21961 | 65.638279 | 65.058219 | 67.8113 | 66.167062 | 69.326206 | 94.766053 | 90.965186 | 98.609013 | -5.233947 | 671,206,400 | 0.246442 | 30 | 44.306571 | 67.714024 | 0.895205 | 69.504434 | 65.923614 | 0.890142 | 67.914284 | 69.694568 | 66.134 | 69.326206 | 65.845635 | 67.58592 | 68.808868 | 68.291531 | 67.918068 | 69.182331 | 69.699669 | 68.504791 | 67.996628 | 67.58592 | 67.175213 | 66.590477 | 65.845635 | 69.326206 | 0 | 0.01429 | 38,578,400 | 0 |
MSFT | 2017-09-18T00:00:00 | 69.02314 | 69.767001 | 68.912936 | 69.087424 | 23,307,000 | 68.437223 | 67.836623 | 67.67573 | 67.01865 | 66.073832 | 65.248178 | 61.595497 | 68.598549 | 68.536625 | 68.418808 | 67.97606 | 67.809007 | 66.881617 | 65.991991 | 65.114624 | 61.86143 | 68.713395 | 68.271308 | 68.074038 | 67.466372 | 66.838042 | 66.305642 | 63.880423 | 69.198869 | 69.177017 | 69.139217 | 68.99332 | 68.373506 | 68.272651 | 68.33637 | 68.399157 | 0.649925 | 0.561046 | 18.398112 | 27.04379 | 14.639104 | 68.563959 | 67.440007 | 65.617725 | 65.058219 | 66.339828 | 66.167062 | 69.767001 | 79.336851 | 84.390927 | 113.798377 | -20.663149 | 647,899,400 | 0.183557 | 29 | 44.326157 | 67.836623 | 0.898345 | 69.633314 | 66.039933 | 0.915725 | 68.019889 | 69.851339 | 66.18844 | 69.767001 | 65.845635 | 67.806318 | 68.805764 | 68.377201 | 67.593544 | 69.589421 | 70.017985 | 68.841558 | 68.269039 | 67.806318 | 67.343596 | 66.684807 | 65.845635 | 69.767001 | 1 | -0.039794 | 0 | 23,307,000 |
MSFT | 2017-09-19T00:00:00 | 69.280289 | 69.52824 | 68.885398 | 69.069065 | 16,093,300 | 68.605283 | 67.987693 | 67.758015 | 67.125746 | 66.12355 | 65.3209 | 61.674669 | 68.734897 | 68.671836 | 68.551343 | 68.094626 | 67.922183 | 66.975683 | 66.078525 | 65.197113 | 61.935249 | 68.86668 | 68.4088 | 68.197466 | 67.555064 | 66.922423 | 66.385485 | 63.956889 | 69.266565 | 69.265946 | 69.277935 | 69.133255 | 68.529386 | 68.386852 | 68.432677 | 68.475462 | 0.670504 | 0.582938 | 19.156758 | 25.613333 | 14.091363 | 68.678749 | 67.806318 | 65.729624 | 65.058219 | 66.620756 | 66.883373 | 69.767001 | 83.121536 | 85.74148 | 96.473142 | -16.878464 | 663,992,700 | 0.187034 | 30 | 44.339804 | 67.987693 | 0.872744 | 69.733181 | 66.242205 | 0.88883 | 68.139927 | 69.917588 | 66.362267 | 69.767001 | 66.167062 | 67.967031 | 69.234359 | 68.701717 | 68.380294 | 69.555782 | 70.088424 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 0 | 0.014163 | 16,093,300 | 0 |
MSFT | 2017-09-20T00:00:00 | 68.821098 | 69.381292 | 68.242534 | 69.197618 | 21,587,900 | 68.746709 | 68.069426 | 67.821198 | 67.223475 | 66.160811 | 65.387305 | 61.751319 | 68.752137 | 68.698975 | 68.592844 | 68.160669 | 67.99133 | 67.048052 | 66.150698 | 65.268875 | 62.003765 | 68.905919 | 68.488172 | 68.279241 | 67.621548 | 66.993411 | 66.454796 | 64.027998 | 69.202831 | 69.207559 | 69.289659 | 69.231772 | 68.670418 | 68.49863 | 68.523918 | 68.550753 | 0.642356 | 0.594822 | 18.704927 | 23.265673 | 17.974143 | 68.788966 | 67.806318 | 65.912315 | 65.058219 | 56.909528 | 67.021128 | 69.767001 | 65.551847 | 76.003411 | 57.472914 | -34.448153 | 642,404,800 | 0.152256 | 29 | 44.35775 | 68.069426 | 0.870297 | 69.810019 | 66.328833 | 0.879647 | 68.204801 | 69.964095 | 66.445506 | 69.767001 | 66.167062 | 67.967031 | 69.231309 | 68.934378 | 68.588467 | 69.57722 | 69.874151 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 1 | -0.039774 | 0 | 21,587,900 |
MSFT | 2017-09-21T00:00:00 | 68.150719 | 69.096618 | 68.058885 | 68.977235 | 19,186,100 | 68.734774 | 68.137844 | 67.841768 | 67.286604 | 66.186211 | 65.438378 | 61.820238 | 68.631853 | 68.599292 | 68.524825 | 68.159764 | 68.003591 | 67.091294 | 66.20333 | 65.325941 | 62.064929 | 68.797557 | 68.495914 | 68.304589 | 67.657911 | 67.045777 | 66.509517 | 64.091673 | 68.852743 | 68.937005 | 69.105711 | 69.245256 | 68.778153 | 68.593685 | 68.601519 | 68.622234 | 0.559505 | 0.587758 | 17.985836 | 21.345608 | 17.95128 | 68.894554 | 67.806318 | 66.09778 | 65.058219 | 45.820815 | 67.021128 | 69.767001 | 41.137762 | 63.270382 | 24.156722 | -58.862238 | 623,218,700 | 0.12197 | 28 | 44.373241 | 68.137844 | 0.815875 | 69.769593 | 66.506094 | 0.877679 | 68.19965 | 69.955009 | 66.444291 | 69.767001 | 66.167062 | 67.967031 | 68.814975 | 68.248657 | 67.676217 | 69.387416 | 69.953733 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 1 | -0.085692 | 0 | 19,186,100 |
MSFT | 2017-09-22T00:00:00 | 68.334373 | 68.426207 | 67.820093 | 67.948661 | 14,111,400 | 68.774261 | 68.216821 | 67.915604 | 67.342079 | 66.215642 | 65.492286 | 61.891295 | 68.572357 | 68.551125 | 68.495525 | 68.175638 | 68.029036 | 67.140042 | 66.25941 | 65.385514 | 62.127312 | 68.724757 | 68.514631 | 68.342482 | 67.699 | 67.102308 | 66.566864 | 64.15649 | 68.474689 | 68.607895 | 68.844698 | 69.199953 | 68.862242 | 68.676012 | 68.668143 | 68.690939 | 0.502868 | 0.57078 | 16.934242 | 20.292231 | 19.009609 | 68.793547 | 67.806318 | 66.414654 | 65.092392 | 53.871696 | 67.021128 | 69.767001 | 47.826157 | 51.505255 | 0.839998 | -52.173843 | 637,330,100 | 0.123214 | 29 | 44.38471 | 68.216821 | 0.748631 | 69.714083 | 66.71956 | 0.846847 | 68.212481 | 69.906176 | 66.518786 | 69.767001 | 66.167062 | 67.967031 | 68.435407 | 67.774197 | 67.397675 | 68.811929 | 69.47314 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 0 | -0.024523 | 14,111,400 | 0 |
MSFT | 2017-09-25T00:00:00 | 67.278275 | 68.187438 | 66.966032 | 68.040499 | 24,149,200 | 68.636508 | 68.237026 | 67.943889 | 67.35798 | 66.236352 | 65.537632 | 61.950661 | 68.313541 | 68.319698 | 68.308255 | 68.094059 | 67.971285 | 67.145463 | 66.286223 | 65.422994 | 62.178565 | 68.452759 | 68.425246 | 68.293456 | 67.696497 | 67.130272 | 66.60223 | 64.210092 | 67.880548 | 68.088887 | 68.407871 | 69.02799 | 68.89557 | 68.72721 | 68.71277 | 68.752705 | 0.368516 | 0.530327 | 16.672021 | 18.118426 | 23.659495 | 68.366516 | 67.806318 | 66.58136 | 65.092392 | 47.460106 | 66.966032 | 69.767001 | 11.147659 | 33.370526 | -52.665295 | -88.852341 | 613,180,900 | 0.095902 | 28 | 44.403447 | 68.237026 | 0.715193 | 69.667412 | 66.80664 | 0.881614 | 68.123509 | 69.886737 | 66.360281 | 69.767001 | 66.167062 | 67.967031 | 68.193558 | 67.960909 | 67.587444 | 68.567023 | 68.799672 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 1 | -0.072101 | 0 | 24,149,200 |
MSFT | 2017-09-26T00:00:00 | 67.278275 | 67.783362 | 67.030316 | 67.654794 | 18,019,600 | 68.506105 | 68.256771 | 67.984664 | 67.363467 | 66.276915 | 65.58543 | 62.011653 | 68.106488 | 68.130348 | 68.149797 | 68.019897 | 67.917976 | 67.150671 | 66.312329 | 65.459732 | 62.229308 | 68.205808 | 68.333936 | 68.242255 | 67.693372 | 67.157691 | 66.636698 | 64.263103 | 67.357255 | 67.568031 | 67.924368 | 68.770566 | 68.885271 | 68.751349 | 68.738031 | 68.807777 | 0.259054 | 0.476073 | 16.42853 | 17.036768 | 22.247039 | 68.366516 | 67.806318 | 66.58136 | 65.092392 | 48.952116 | 66.966032 | 69.767001 | 11.147659 | 23.373825 | -60.8593 | -88.852341 | 613,180,900 | 0.077635 | 28 | 44.417408 | 68.256771 | 0.680462 | 69.617695 | 66.895848 | 0.890141 | 68.04301 | 69.823293 | 66.262728 | 69.767001 | 66.167062 | 67.967031 | 67.477248 | 66.767058 | 66.255842 | 67.988465 | 68.698655 | 68.917415 | 68.391824 | 67.967031 | 67.542239 | 66.937449 | 66.167062 | 69.767001 | 0 | -0.06242 | 0 | 18,019,600 |
MSFT | 2017-09-27T00:00:00 | 67.820091 | 68.113963 | 67.195613 | 67.544591 | 19,565,100 | 68.381211 | 68.293505 | 68.01001 | 67.380703 | 66.331279 | 65.63692 | 62.07102 | 68.049208 | 68.073938 | 68.099073 | 68.001733 | 67.910447 | 67.176923 | 66.352007 | 65.506472 | 62.284938 | 68.081078 | 68.292348 | 68.229596 | 67.711279 | 67.1983 | 66.680949 | 64.320899 | 67.170859 | 67.303561 | 67.583708 | 68.508934 | 68.855203 | 68.761174 | 68.752278 | 68.858464 | 0.213564 | 0.423571 | 15.66012 | 18.415429 | 20.629589 | 68.366516 | 67.967031 | 66.58136 | 65.092392 | 46.129515 | 66.966032 | 69.767001 | 30.491564 | 17.595627 | -39.181359 | -69.508436 | 632,746,000 | 0.070534 | 29 | 44.432906 | 68.293505 | 0.632004 | 69.557514 | 67.029497 | 0.877023 | 68.02178 | 69.775825 | 66.267735 | 69.767001 | 66.883373 | 68.325187 | 67.363984 | 66.944606 | 66.610938 | 67.697653 | 68.117031 | 69.086465 | 68.665455 | 68.325187 | 67.984919 | 67.50047 | 66.883373 | 69.767001 | 0 | -0.00383 | 19,565,100 | 0 |
MSFT | 2017-09-28T00:00:00 | 67.838463 | 67.930296 | 67.324182 | 67.535406 | 10,883,800 | 68.298558 | 68.287077 | 68.052254 | 67.388076 | 66.375291 | 65.689139 | 62.129576 | 68.007059 | 68.031124 | 68.058979 | 67.98689 | 67.904909 | 67.202866 | 66.391124 | 65.55265 | 62.340197 | 67.982396 | 68.24901 | 68.2164 | 67.72923 | 67.237963 | 66.724544 | 64.378286 | 67.273506 | 67.302165 | 67.413876 | 68.267809 | 68.811685 | 68.7602 | 68.757934 | 68.905059 | 0.176955 | 0.374248 | 14.946596 | 17.510552 | 19.615915 | 68.366516 | 67.967031 | 66.58136 | 65.092392 | 49.081553 | 66.966032 | 69.767001 | 31.147465 | 24.262229 | -41.091926 | -68.852535 | 643,629,800 | 0.060212 | 30 | 44.441525 | 68.287077 | 0.63614 | 69.559357 | 67.014798 | 0.880958 | 68.004321 | 69.766238 | 66.242405 | 69.767001 | 66.966032 | 68.366516 | 67.709889 | 67.305816 | 66.79154 | 68.224165 | 68.628238 | 69.105972 | 68.697031 | 68.366516 | 68.036002 | 67.565439 | 66.966032 | 69.767001 | 0 | 0.046283 | 10,883,800 | 0 |
MSFT | 2017-09-29T00:00:00 | 68.407829 | 68.45375 | 67.847636 | 67.902741 | 17,079,100 | 68.223255 | 68.274219 | 68.118374 | 67.40026 | 66.431523 | 65.746143 | 62.187322 | 68.087213 | 68.099616 | 68.112648 | 68.025157 | 67.943596 | 67.250119 | 66.444196 | 65.609188 | 62.400571 | 68.002264 | 68.26051 | 68.243752 | 67.76922 | 67.291451 | 66.778379 | 64.440756 | 67.700296 | 67.576311 | 67.48422 | 68.100538 | 68.776713 | 68.761045 | 68.762833 | 68.94992 | 0.191676 | 0.337733 | 14.301189 | 20.954905 | 18.615915 | 68.247136 | 67.967031 | 66.58136 | 65.092392 | 47.684192 | 66.966032 | 69.767001 | 51.47495 | 37.70466 | -2.636878 | -48.52505 | 660,708,900 | 0.050993 | 31 | 44.455366 | 68.274219 | 0.630675 | 69.535568 | 67.01287 | 0.861936 | 68.042751 | 69.766623 | 66.318878 | 69.767001 | 66.966032 | 68.366516 | 67.697647 | 67.464998 | 67.091533 | 68.071112 | 68.303761 | 69.105972 | 68.697031 | 68.366516 | 68.036002 | 67.565439 | 66.966032 | 69.767001 | 0 | 0.088898 | 17,079,100 | 0 |
MSFT | 2017-10-02T00:00:00 | 68.518051 | 68.885392 | 68.233365 | 68.609885 | 15,304,800 | 68.172746 | 68.304985 | 68.184129 | 67.422504 | 66.493732 | 65.801798 | 62.246974 | 68.173381 | 68.175695 | 68.175018 | 68.069966 | 67.987784 | 67.299842 | 66.498771 | 65.66679 | 62.461442 | 68.055863 | 68.283732 | 68.274496 | 67.813055 | 67.34636 | 66.833268 | 64.503749 | 68.187228 | 67.986267 | 67.706678 | 68.016797 | 68.753963 | 68.767568 | 68.769643 | 68.99359 | 0.209817 | 0.31215 | 14.297987 | 23.44249 | 17.59241 | 68.173662 | 67.967031 | 66.764515 | 65.092392 | 49.40401 | 66.966032 | 69.767001 | 55.410084 | 46.010833 | 20.49621 | -44.589916 | 676,013,700 | 0.073365 | 32 | 44.467813 | 68.304985 | 0.626594 | 69.558173 | 67.051796 | 0.851441 | 68.088017 | 69.790899 | 66.385135 | 69.767001 | 66.966032 | 68.366516 | 68.236405 | 68.01906 | 67.630291 | 68.625174 | 68.842519 | 69.105972 | 68.697031 | 68.366516 | 68.036002 | 67.565439 | 66.966032 | 69.767001 | 0 | 0.12489 | 0 | 15,304,800 |
MSFT | 2017-10-03T00:00:00 | 68.196625 | 68.765997 | 68.132341 | 68.573144 | 12,190,400 | 68.06438 | 68.334832 | 68.23666 | 67.44179 | 66.550437 | 65.861958 | 62.30547 | 68.17803 | 68.1795 | 68.178342 | 68.08148 | 68.003849 | 67.33501 | 66.543451 | 65.716885 | 62.518508 | 68.060205 | 68.273413 | 68.275457 | 67.843413 | 67.391173 | 66.880691 | 64.562949 | 68.456036 | 68.291487 | 67.931106 | 67.968034 | 68.731795 | 68.774539 | 68.775856 | 69.034851 | 0.195999 | 0.28892 | 14.11655 | 22.166978 | 17.502671 | 68.031325 | 67.967031 | 66.764515 | 65.092392 | 41.65209 | 66.966032 | 69.767001 | 43.934539 | 50.273191 | 2.230606 | -56.065461 | 663,823,300 | 0.025277 | 31 | 44.477586 | 68.334832 | 0.605078 | 69.544987 | 67.124676 | 0.852097 | 68.098361 | 69.802554 | 66.394168 | 69.767001 | 66.966032 | 68.366516 | 68.545603 | 68.205813 | 67.893576 | 68.857841 | 69.19763 | 69.105972 | 68.697031 | 68.366516 | 68.036002 | 67.565439 | 66.966032 | 69.767001 | 1 | 0.055039 | 0 | 12,190,400 |
MSFT | 2017-10-04T00:00:00 | 68.591515 | 68.619064 | 67.691529 | 68.040499 | 13,317,700 | 68.041422 | 68.394065 | 68.296904 | 67.458196 | 66.601811 | 65.926794 | 62.367205 | 68.260727 | 68.254412 | 68.241907 | 68.127847 | 68.049054 | 67.384285 | 66.597347 | 65.773809 | 62.578936 | 68.156047 | 68.297859 | 68.302754 | 67.8885 | 67.444885 | 66.934741 | 64.625497 | 68.617228 | 68.516245 | 68.191722 | 67.97364 | 68.721948 | 68.78809 | 68.787156 | 69.075509 | 0.21444 | 0.274024 | 13.204237 | 20.415882 | 19.874311 | 67.925712 | 67.967031 | 66.764515 | 65.092392 | 49.295661 | 66.966032 | 69.767001 | 58.032871 | 52.459165 | -6.459899 | -41.967129 | 677,141,000 | 0.100206 | 32 | 44.488431 | 68.394065 | 0.566188 | 69.526441 | 67.26169 | 0.854721 | 68.145328 | 69.854769 | 66.435887 | 69.767001 | 66.966032 | 68.366516 | 68.364987 | 67.963978 | 67.731331 | 68.597634 | 68.998644 | 69.105972 | 68.697031 | 68.366516 | 68.036002 | 67.565439 | 66.966032 | 69.767001 | 0 | 0.09504 | 13,317,700 | 0 |
MSFT | 2017-10-05T00:00:00 | 69.767006 | 69.90476 | 68.839471 | 69.078244 | 21,195,300 | 68.20305 | 68.468912 | 68.368903 | 67.500668 | 66.68055 | 66.00293 | 62.428858 | 68.561982 | 68.529429 | 68.476538 | 68.276862 | 68.181204 | 67.477725 | 66.68076 | 65.852882 | 62.650459 | 68.46979 | 68.428615 | 68.415839 | 67.979042 | 67.52818 | 67.010785 | 64.699127 | 69.033618 | 68.933838 | 68.645251 | 68.110382 | 68.752202 | 68.828002 | 68.816572 | 69.120198 | 0.320216 | 0.283262 | 13.952601 | 28.745723 | 17.737807 | 68.435396 | 68.394067 | 66.711702 | 65.092392 | 55.140527 | 66.966032 | 69.90476 | 95.312467 | 65.759959 | 92.991806 | -4.687533 | 698,336,300 | 0.119487 | 33 | 44.506511 | 68.468912 | 0.642706 | 69.754325 | 67.1835 | 0.861937 | 68.299773 | 70.023647 | 66.5759 | 69.90476 | 66.966032 | 68.435396 | 68.300703 | 67.982341 | 67.373168 | 68.909876 | 69.228237 | 69.21122 | 68.782166 | 68.435396 | 68.088626 | 67.59492 | 66.966032 | 69.90476 | 0 | 0.128767 | 21,195,300 | 0 |
MSFT | 2017-10-06T00:00:00 | 69.794556 | 69.822105 | 69.372116 | 69.491499 | 13,959,800 | 68.349068 | 68.561665 | 68.414085 | 67.559952 | 66.755272 | 66.066828 | 62.49101 | 68.808497 | 68.759452 | 68.67931 | 68.414834 | 68.305308 | 67.568581 | 66.762702 | 65.930935 | 62.721545 | 68.759155 | 68.554867 | 68.525504 | 68.068998 | 67.610127 | 67.085867 | 64.772417 | 69.551059 | 69.406753 | 69.154391 | 68.341885 | 68.812603 | 68.889085 | 68.862486 | 69.168761 | 0.401637 | 0.306937 | 14.64751 | 27.648914 | 17.061011 | 68.467538 | 68.435396 | 66.815008 | 65.142886 | 56.66668 | 66.966032 | 69.90476 | 96.249939 | 83.198426 | 97.878396 | -3.750061 | 712,296,100 | 0.175553 | 34 | 44.518417 | 68.561665 | 0.694086 | 69.949837 | 67.173492 | 0.833074 | 68.442134 | 70.108282 | 66.775986 | 69.90476 | 66.966032 | 68.435396 | 69.503746 | 69.102731 | 68.438457 | 70.16802 | 70.569034 | 69.21122 | 68.782166 | 68.435396 | 68.088626 | 67.59492 | 66.966032 | 69.90476 | 0 | 0.156959 | 13,959,800 | 0 |
MSFT | 2017-10-09T00:00:00 | 70.060867 | 70.29964 | 69.665977 | 69.766996 | 11,386,500 | 68.627328 | 68.631918 | 68.50041 | 67.626754 | 66.833666 | 66.151019 | 62.554494 | 69.058971 | 68.996073 | 68.891857 | 68.564473 | 68.440351 | 67.666318 | 66.849495 | 66.012716 | 62.794573 | 69.070391 | 68.697648 | 68.65218 | 68.167073 | 67.697117 | 67.164957 | 64.847739 | 70.068291 | 69.870741 | 69.647632 | 68.655578 | 68.903462 | 68.970302 | 68.925664 | 69.222007 | 0.482096 | 0.341969 | 15.777209 | 30.258658 | 16.127812 | 68.747627 | 68.632836 | 67.159403 | 65.48728 | 56.7352 | 66.966032 | 70.29964 | 92.837407 | 94.799938 | 120.105379 | -7.162593 | 723,682,600 | 0.165013 | 35 | 44.528223 | 68.631918 | 0.770966 | 70.17385 | 67.089985 | 0.832418 | 68.596299 | 70.261136 | 66.931462 | 70.29964 | 66.966032 | 68.632836 | 69.662925 | 69.503746 | 69.212936 | 69.953735 | 70.112915 | 69.512909 | 69.026202 | 68.632836 | 68.23947 | 67.679424 | 66.966032 | 70.29964 | 0 | 0.180278 | 11,386,500 | 0 |
MSFT | 2017-10-10T00:00:00 | 70.060867 | 70.373103 | 69.923114 | 70.097602 | 13,944,500 | 68.905587 | 68.705846 | 68.598858 | 67.699768 | 66.90049 | 66.233109 | 62.617933 | 69.25935 | 69.189672 | 69.071705 | 68.700509 | 68.565006 | 67.760222 | 66.934005 | 66.092877 | 62.866874 | 69.331034 | 68.833738 | 68.772215 | 68.262529 | 67.782043 | 67.242379 | 64.92243 | 70.379573 | 70.211696 | 70.026224 | 69.011957 | 69.014985 | 69.066721 | 69.002597 | 69.279576 | 0.53964 | 0.381503 | 16.898277 | 29.699219 | 15.480259 | 68.848643 | 68.669567 | 67.23976 | 65.48728 | 61.617942 | 66.966032 | 70.373103 | 90.835664 | 93.30767 | 121.680846 | -9.164336 | 723,682,600 | 0.161624 | 35 | 44.540222 | 68.705846 | 0.834251 | 70.374348 | 67.037344 | 0.783221 | 68.735781 | 70.302223 | 67.16934 | 70.373103 | 66.966032 | 68.669567 | 70.008828 | 69.718016 | 69.375165 | 70.351679 | 70.642491 | 69.569034 | 69.071602 | 68.669567 | 68.267533 | 67.695145 | 66.966032 | 70.373103 | 0 | 0.149315 | 0 | 13,944,500 |
MSFT | 2017-10-11T00:00:00 | 70.180252 | 70.216987 | 69.748627 | 70.125153 | 15,388,900 | 69.141603 | 68.761407 | 68.709794 | 67.777362 | 66.977188 | 66.316575 | 62.683368 | 69.443531 | 69.369778 | 69.24225 | 68.835031 | 68.689256 | 67.855125 | 67.019433 | 66.173815 | 62.939644 | 69.562792 | 68.974158 | 68.893861 | 68.359803 | 67.868353 | 67.320541 | 64.997677 | 70.494363 | 70.426029 | 70.317128 | 69.381045 | 69.142883 | 69.174813 | 69.091007 | 69.341473 | 0.588097 | 0.422822 | 17.603234 | 28.420164 | 16.418023 | 69.032316 | 68.669567 | 67.23976 | 65.48728 | 71.209089 | 66.966032 | 70.373103 | 94.339694 | 92.670922 | 111.259652 | -5.660306 | 739,071,500 | 0.161784 | 36 | 44.553512 | 68.761407 | 0.894537 | 70.550482 | 66.972332 | 0.742551 | 68.87335 | 70.358452 | 67.388248 | 70.373103 | 66.966032 | 68.669567 | 70.119028 | 69.864953 | 69.669039 | 70.314942 | 70.569017 | 69.569034 | 69.071602 | 68.669567 | 68.267533 | 67.695145 | 66.966032 | 70.373103 | 0 | 0.172095 | 15,388,900 | 0 |
MSFT | 2017-10-12T00:00:00 | 70.823112 | 70.97923 | 70.13435 | 70.244548 | 16,876,500 | 69.440068 | 68.869313 | 68.811916 | 67.873659 | 67.078534 | 66.399527 | 62.751837 | 69.719447 | 69.63402 | 69.48546 | 69.015766 | 68.853399 | 67.971516 | 67.11953 | 66.265881 | 63.018087 | 69.868521 | 69.170511 | 69.056424 | 68.479244 | 67.969561 | 67.409779 | 65.078669 | 70.677388 | 70.639199 | 70.63014 | 69.772009 | 69.297489 | 69.301384 | 69.19467 | 69.409548 | 0.670643 | 0.472386 | 19.011538 | 33.191394 | 15.150459 | 69.33538 | 68.972631 | 67.23976 | 65.48728 | 73.730347 | 66.966032 | 70.97923 | 96.109892 | 93.76175 | 148.488791 | -3.890108 | 755,948,000 | 0.212548 | 37 | 44.568437 | 68.869313 | 1.005569 | 70.880451 | 66.858175 | 0.759606 | 69.059042 | 70.578254 | 67.53983 | 70.97923 | 66.966032 | 68.972631 | 70.048622 | 69.880257 | 69.580262 | 70.348617 | 70.516982 | 70.032115 | 69.446189 | 68.972631 | 68.499074 | 67.824857 | 66.966032 | 70.97923 | 0 | 0.190711 | 16,876,500 | 0 |
MSFT | 2017-10-13T00:00:00 | 71.162888 | 71.511865 | 70.979221 | 71.254721 | 15,335,700 | 69.715574 | 68.969415 | 68.940851 | 67.978762 | 67.177225 | 66.483776 | 62.823313 | 70.008135 | 69.911996 | 69.743526 | 69.210959 | 69.031052 | 68.096668 | 67.225934 | 66.362851 | 63.09913 | 70.18176 | 69.388946 | 69.237268 | 68.608233 | 68.077044 | 67.504103 | 65.162361 | 70.975955 | 70.915706 | 70.958515 | 70.178615 | 69.477195 | 69.446415 | 69.313275 | 69.484344 | 0.754778 | 0.528865 | 20.757216 | 35.99341 | 14.188746 | 69.601697 | 69.238948 | 67.23976 | 65.48728 | 92.900523 | 67.030316 | 71.511865 | 92.213021 | 94.220869 | 173.427618 | -7.786979 | 771,283,700 | 0.111247 | 38 | 44.582159 | 68.969415 | 1.12828 | 71.225974 | 66.712855 | 0.711064 | 69.259408 | 70.681536 | 67.83728 | 71.511865 | 66.966032 | 69.238948 | 70.645564 | 70.311899 | 69.800685 | 71.156778 | 71.490444 | 70.439048 | 69.775357 | 69.238948 | 68.70254 | 67.93884 | 66.966032 | 71.511865 | 0 | 0.205675 | 0 | 15,335,700 |
MSFT | 2017-10-16T00:00:00 | 71.309837 | 71.45677 | 71.03433 | 71.098614 | 12,380,100 | 69.994753 | 69.083749 | 69.047013 | 68.077121 | 67.293831 | 66.568673 | 62.895931 | 70.268476 | 70.166149 | 69.984497 | 69.401766 | 69.206343 | 68.222675 | 67.333405 | 66.460811 | 63.180828 | 70.471627 | 69.611844 | 69.419497 | 68.738863 | 68.185797 | 67.599669 | 65.246804 | 71.314253 | 71.21152 | 71.250107 | 70.582478 | 69.674311 | 69.605558 | 69.444692 | 69.565256 | 0.823816 | 0.587855 | 22.378203 | 34.544999 | 13.617776 | 69.601697 | 69.238948 | 67.23976 | 65.48728 | 93.12371 | 67.195613 | 71.511865 | 95.319377 | 94.54743 | 162.267872 | -4.680623 | 783,663,800 | 0.180436 | 39 | 44.593288 | 69.083749 | 1.243944 | 71.571637 | 66.595862 | 0.687449 | 69.454687 | 70.829585 | 68.079789 | 71.511865 | 66.966032 | 69.238948 | 71.217991 | 70.924117 | 70.685347 | 71.456761 | 71.750635 | 70.439048 | 69.775357 | 69.238948 | 68.70254 | 67.93884 | 66.966032 | 71.511865 | 0 | 0.21744 | 12,380,100 | 0 |
MSFT | 2017-10-17T00:00:00 | 71.254723 | 71.282279 | 70.942487 | 71.144525 | 16,824,000 | 70.300562 | 69.182471 | 69.153909 | 68.179493 | 67.404342 | 66.645254 | 62.971704 | 70.465725 | 70.364072 | 70.179916 | 69.570216 | 69.363911 | 68.341579 | 67.436597 | 66.55574 | 63.261165 | 70.700712 | 69.818603 | 69.589321 | 68.863475 | 68.290031 | 67.692462 | 65.329976 | 71.529861 | 71.428752 | 71.458208 | 70.953447 | 69.880633 | 69.77127 | 69.584819 | 69.65085 | 0.864122 | 0.643108 | 23.686806 | 33.290448 | 14.031187 | 70.175668 | 69.238948 | 67.23976 | 65.48728 | 91.008432 | 67.324182 | 71.511865 | 93.859558 | 93.797319 | 141.821748 | -6.140442 | 766,839,800 | 0.212308 | 38 | 44.608365 | 69.182471 | 1.335351 | 71.853174 | 66.511768 | 0.648092 | 69.626119 | 70.922303 | 68.329935 | 71.511865 | 66.966032 | 69.238948 | 71.266979 | 71.077188 | 70.844539 | 71.499628 | 71.689419 | 70.439048 | 69.775357 | 69.238948 | 68.70254 | 67.93884 | 66.966032 | 71.511865 | 1 | 0.126412 | 16,824,000 | 0 |
MSFT | 2017-10-18T00:00:00 | 71.273102 | 71.493504 | 71.0527 | 71.328201 | 13,300,700 | 70.568721 | 69.305071 | 69.242072 | 68.275108 | 67.524356 | 66.718913 | 63.045582 | 70.6272 | 70.52935 | 70.348099 | 69.725024 | 69.510771 | 68.45654 | 67.537558 | 66.649153 | 63.340886 | 70.877537 | 70.017711 | 69.752336 | 68.984793 | 68.39184 | 67.784102 | 65.412577 | 71.589657 | 71.540968 | 71.587748 | 71.275793 | 70.09052 | 69.940102 | 69.730067 | 69.74021 | 0.887318 | 0.69195 | 25.094098 | 33.946155 | 13.402218 | 70.44199 | 69.238948 | 67.547386 | 65.615829 | 91.008448 | 67.691529 | 71.511865 | 93.750209 | 94.309715 | 132.624966 | -6.249791 | 780,140,500 | 0.216797 | 39 | 44.620281 | 69.305071 | 1.410853 | 72.126778 | 66.483364 | 0.636284 | 69.782974 | 71.055543 | 68.510406 | 71.511865 | 66.966032 | 69.238948 | 71.15983 | 71.03738 | 70.820038 | 71.377172 | 71.499621 | 70.439048 | 69.775357 | 69.238948 | 68.70254 | 67.93884 | 66.966032 | 71.511865 | 0 | 0.147951 | 0 | 13,300,700 |
MSFT | 2017-10-19T00:00:00 | 71.548607 | 71.566971 | 71.034326 | 71.236364 | 15,092,800 | 70.746881 | 69.474966 | 69.357417 | 68.382078 | 67.636959 | 66.791216 | 63.122102 | 70.811482 | 70.714669 | 70.532792 | 69.890804 | 69.667528 | 68.577798 | 67.643112 | 66.746172 | 63.422555 | 71.055698 | 70.231381 | 69.929762 | 69.113166 | 68.497742 | 67.87974 | 65.497184 | 71.619998 | 71.616191 | 71.703906 | 71.557298 | 70.307649 | 70.113385 | 69.880184 | 69.833462 | 0.917358 | 0.737032 | 26.468434 | 32.835357 | 12.66352 | 70.616474 | 69.266501 | 67.581825 | 65.615829 | 90.329874 | 67.691529 | 71.566971 | 99.526147 | 95.711971 | 120.395893 | -0.473853 | 795,233,300 | 0.315828 | 40 | 44.633929 | 69.474966 | 1.467961 | 72.410888 | 66.539044 | 0.630381 | 69.95113 | 71.211892 | 68.690368 | 71.566971 | 66.966032 | 69.266501 | 71.273102 | 71.0527 | 70.832298 | 71.493504 | 71.713906 | 70.481149 | 69.809412 | 69.266501 | 68.723591 | 67.950633 | 66.966032 | 71.566971 | 0 | 0.165627 | 15,092,800 | 0 |
MSFT | 2017-10-20T00:00:00 | 72.375107 | 72.522046 | 71.833284 | 71.925118 | 22,866,400 | 71.004936 | 69.677002 | 69.485987 | 68.524945 | 67.766794 | 66.876991 | 63.202754 | 71.124207 | 71.016567 | 70.816225 | 70.11665 | 69.875803 | 68.726712 | 67.767638 | 66.857636 | 63.511635 | 71.35174 | 70.507585 | 70.161892 | 69.269755 | 68.62243 | 67.990312 | 65.589254 | 71.891351 | 71.856037 | 71.938318 | 71.849238 | 70.549393 | 70.301998 | 70.041697 | 69.933006 | 0.996371 | 0.7889 | 28.498377 | 39.22367 | 11.424231 | 71.135336 | 69.744039 | 67.696638 | 65.730642 | 91.832324 | 67.691529 | 72.522046 | 96.958105 | 96.74482 | 143.324574 | -3.041895 | 818,099,700 | 0.317424 | 41 | 44.655214 | 69.677002 | 1.576752 | 72.830506 | 66.523499 | 0.653339 | 70.181985 | 71.488663 | 68.875307 | 72.522046 | 66.966032 | 69.744039 | 71.383301 | 71.199632 | 70.850657 | 71.732276 | 71.915946 | 71.210827 | 70.399649 | 69.744039 | 69.088429 | 68.155019 | 66.966032 | 72.522046 | 0 | 0.179912 | 22,866,400 | 0 |
MSFT | 2017-10-23T00:00:00 | 72.393463 | 72.861816 | 72.329179 | 72.540395 | 20,627,200 | 71.238196 | 69.932762 | 69.6208 | 68.648265 | 67.886033 | 66.960574 | 63.281061 | 71.378058 | 71.266912 | 71.058877 | 70.323633 | 70.069469 | 68.870506 | 67.88937 | 66.967256 | 63.600012 | 71.604199 | 70.766295 | 70.385544 | 69.421462 | 68.744184 | 68.099549 | 65.680704 | 72.258105 | 72.16121 | 72.199497 | 72.129491 | 70.806961 | 70.500689 | 70.211296 | 70.037787 | 1.048385 | 0.840797 | 30.601515 | 40.5631 | 10.801351 | 71.305221 | 69.913924 | 67.696638 | 65.776314 | 98.720365 | 67.691529 | 72.861816 | 90.94145 | 95.808567 | 134.464003 | -9.05855 | 838,726,900 | 0.308779 | 42 | 44.6744 | 69.932762 | 1.582034 | 73.096829 | 66.768695 | 0.646123 | 70.392602 | 71.684849 | 69.100355 | 72.861816 | 67.030316 | 69.946066 | 72.243479 | 71.964912 | 71.554717 | 72.653674 | 72.932241 | 71.485582 | 70.634183 | 69.946066 | 69.257949 | 68.278257 | 67.030316 | 72.861816 | 0 | 0.191226 | 0 | 20,627,200 |
MSFT | 2017-10-24T00:00:00 | 72.420998 | 72.733233 | 72.053657 | 72.457732 | 17,517,200 | 71.474209 | 70.189898 | 69.746428 | 68.752222 | 67.999307 | 67.029269 | 63.360408 | 71.586646 | 71.476746 | 71.268434 | 70.514303 | 70.250356 | 69.009741 | 68.008624 | 67.075251 | 63.687783 | 71.819254 | 71.00327 | 70.600944 | 69.569412 | 68.863526 | 68.207676 | 65.771649 | 72.571248 | 72.442816 | 72.429636 | 72.389426 | 71.073955 | 70.705161 | 70.386413 | 70.146704 | 1.079386 | 0.888515 | 31.924568 | 37.736103 | 12.874178 | 71.498083 | 69.913924 | 68.001983 | 65.996711 | 98.601046 | 68.839471 | 72.861816 | 89.040758 | 92.313438 | 109.53747 | -10.959242 | 856,244,100 | 0.33331 | 43 | 44.690689 | 70.189898 | 1.545391 | 73.280679 | 67.099117 | 0.628412 | 70.585782 | 71.842607 | 69.328958 | 72.861816 | 67.195613 | 70.028715 | 72.528153 | 72.194489 | 71.995516 | 72.727127 | 73.06079 | 71.524592 | 70.697327 | 70.028715 | 69.360103 | 68.408181 | 67.195613 | 72.861816 | 0 | 0.199944 | 0 | 17,517,200 |
MSFT | 2017-10-25T00:00:00 | 72.209808 | 72.641434 | 71.640436 | 72.163895 | 20,410,800 | 71.677164 | 70.409384 | 69.881976 | 68.851587 | 68.109642 | 67.091102 | 63.43879 | 71.711278 | 71.61003 | 71.413261 | 70.668439 | 70.401083 | 69.135234 | 68.119181 | 67.176926 | 63.772579 | 71.952999 | 71.195643 | 70.790434 | 69.705004 | 68.974328 | 68.310261 | 65.859702 | 72.652909 | 72.56972 | 72.554775 | 72.598946 | 71.338719 | 70.9087 | 70.562213 | 70.257906 | 1.074527 | 0.925717 | 32.272053 | 33.979536 | 15.702017 | 71.902152 | 69.913924 | 68.242533 | 66.261622 | 91.049839 | 69.372116 | 72.861816 | 81.316224 | 87.099478 | 83.656564 | -18.683776 | 835,833,300 | 0.319012 | 42 | 44.709499 | 70.409384 | 1.502226 | 73.413836 | 67.404931 | 0.606109 | 70.740452 | 71.952669 | 69.528234 | 72.861816 | 67.324182 | 70.092999 | 72.402629 | 72.072025 | 71.723053 | 72.751601 | 73.082205 | 71.554935 | 70.74644 | 70.092999 | 69.439559 | 68.509236 | 67.324182 | 72.861816 | 1 | 0.106398 | 20,410,800 | 0 |
MSFT | 2017-10-26T00:00:00 | 72.329185 | 72.935292 | 72.32 | 72.733254 | 32,120,700 | 71.827772 | 70.63392 | 70.049115 | 68.945442 | 68.207441 | 67.151937 | 63.515195 | 71.83486 | 71.740785 | 71.554172 | 70.819416 | 70.549399 | 69.260487 | 68.229971 | 67.278951 | 63.857719 | 72.071548 | 71.378481 | 70.978681 | 69.84138 | 69.085369 | 68.413985 | 65.948164 | 72.590939 | 72.595118 | 72.62733 | 72.760781 | 71.600094 | 71.111162 | 70.737824 | 70.371274 | 1.067998 | 0.954173 | 32.863694 | 34.450015 | 14.569951 | 71.93889 | 69.950662 | 68.297642 | 66.489985 | 91.31779 | 69.665977 | 72.935292 | 81.460742 | 83.939241 | 85.279064 | -18.539258 | 867,954,000 | 0.183979 | 43 | 44.739178 | 70.63392 | 1.431684 | 73.497288 | 67.770552 | 0.625787 | 70.89176 | 72.143333 | 69.640186 | 72.935292 | 67.691529 | 70.313411 | 72.163893 | 71.686352 | 71.162895 | 72.687349 | 73.16489 | 71.697764 | 70.932175 | 70.313411 | 69.694647 | 68.813694 | 67.691529 | 72.935292 | 0 | 0.125884 | 0 | 32,120,700 |
MSFT | 2017-10-27T00:00:00 | 76.966858 | 79.161712 | 76.783191 | 77.481138 | 71,066,700 | 72.408169 | 71.061871 | 70.394414 | 69.155009 | 68.359524 | 67.260335 | 63.617407 | 72.861259 | 72.69098 | 72.386893 | 71.378275 | 71.04305 | 69.562698 | 68.459889 | 67.47079 | 63.988158 | 73.005928 | 71.981618 | 71.510815 | 70.155945 | 69.31588 | 68.60834 | 66.082011 | 73.876806 | 73.660584 | 73.502934 | 73.226132 | 71.984579 | 71.39141 | 70.961211 | 70.504524 | 1.420668 | 1.047472 | 35.859484 | 58.389913 | 8.41595 | 75.0521 | 73.063872 | 68.350436 | 66.741212 | 96.419971 | 69.748627 | 79.161712 | 76.682944 | 79.81997 | 237.311124 | -23.317056 | 939,020,700 | -0.032113 | 44 | 44.815615 | 71.061871 | 1.925349 | 74.91257 | 67.211173 | 1.068563 | 71.47034 | 73.607466 | 69.333215 | 79.161712 | 67.691529 | 73.426621 | 72.528159 | 72.121026 | 71.912867 | 72.736319 | 73.143452 | 76.454749 | 74.780102 | 73.426621 | 72.073139 | 70.146148 | 67.691529 | 79.161712 | 0 | 0.141915 | 0 | 71,066,700 |
MSFT | 2017-10-30T00:00:00 | 77.040329 | 77.444405 | 76.324018 | 76.86584 | 31,756,700 | 72.981218 | 71.487985 | 70.784897 | 69.364393 | 68.500286 | 67.373488 | 63.71958 | 73.697073 | 73.481771 | 73.102806 | 71.893007 | 71.504379 | 69.855938 | 68.68569 | 67.660286 | 64.118031 | 73.848139 | 72.550995 | 72.022039 | 70.465174 | 69.544322 | 68.802003 | 66.215573 | 75.724499 | 75.209447 | 74.771294 | 73.900309 | 72.46359 | 71.735235 | 71.225629 | 70.655871 | 1.686647 | 1.175307 | 38.094955 | 54.337005 | 10.676495 | 75.098019 | 73.063872 | 68.299932 | 67.106595 | 96.454985 | 69.748627 | 79.161712 | 77.463465 | 78.535717 | 172.613993 | -22.536535 | 970,777,400 | -0.004342 | 45 | 44.849733 | 71.487985 | 2.248648 | 75.985281 | 66.99069 | 1.116448 | 72.000815 | 74.233712 | 69.767918 | 79.161712 | 67.691529 | 73.426621 | 77.637254 | 76.112795 | 75.258732 | 78.491317 | 80.015775 | 76.454749 | 74.780102 | 73.426621 | 72.073139 | 70.146148 | 67.691529 | 79.161712 | 0 | 0.154912 | 31,756,700 | 0 |
MSFT | 2017-10-31T00:00:00 | 76.388283 | 77.471935 | 76.323999 | 77.471935 | 27,086,600 | 73.494574 | 71.897568 | 71.149297 | 69.56698 | 68.62541 | 67.49501 | 63.81926 | 74.235315 | 74.010228 | 73.608264 | 72.301668 | 71.880064 | 70.112108 | 68.88839 | 67.833118 | 64.240123 | 74.467605 | 73.01769 | 72.453069 | 70.74062 | 69.751901 | 68.980514 | 66.341629 | 77.200253 | 76.547493 | 75.927198 | 74.64201 | 72.988092 | 72.11638 | 71.516839 | 70.820622 | 1.8238 | 1.305006 | 40.177358 | 50.642084 | 9.91697 | 75.098019 | 73.096014 | 68.086417 | 67.440007 | 88.584451 | 70.13435 | 79.161712 | 69.277519 | 74.474643 | 137.195595 | -30.722481 | 943,690,800 | -0.038123 | 44 | 44.878187 | 71.897568 | 2.360827 | 76.619223 | 67.175913 | 1.16499 | 72.418669 | 74.748649 | 70.08869 | 79.161712 | 67.691529 | 73.426621 | 76.936251 | 76.428096 | 75.815863 | 77.548483 | 78.056638 | 76.454749 | 74.780102 | 73.426621 | 72.073139 | 70.146148 | 67.691529 | 79.161712 | 1 | 0.065249 | 0 | 27,086,600 |
MSFT | 2017-11-01T00:00:00 | 76.388283 | 76.920927 | 76.112775 | 76.847457 | 22,307,400 | 74.006092 | 72.287407 | 71.492025 | 69.751017 | 68.751144 | 67.621465 | 63.919075 | 74.665909 | 74.442601 | 74.035959 | 72.673179 | 72.22685 | 70.358233 | 69.085755 | 68.002527 | 64.361 | 74.993734 | 73.445377 | 72.856068 | 71.008122 | 69.956187 | 69.156619 | 66.466694 | 77.795339 | 77.312031 | 76.728712 | 75.383182 | 73.536094 | 72.522505 | 71.828464 | 70.996839 | 1.910471 | 1.426099 | 41.839259 | 48.050466 | 10.747012 | 75.401074 | 73.178663 | 68.086417 | 67.440007 | 87.592998 | 70.942487 | 79.161712 | 66.2568 | 70.999261 | 108.908513 | -33.7432 | 943,690,800 | -0.082814 | 44 | 44.901583 | 72.287407 | 2.428923 | 77.145252 | 67.429561 | 1.162366 | 72.796728 | 75.12146 | 70.471995 | 79.161712 | 68.839471 | 74.000592 | 76.728072 | 75.984209 | 75.580136 | 77.132146 | 77.876009 | 76.725663 | 75.218616 | 74.000592 | 72.782567 | 71.048431 | 68.839471 | 79.161712 | 0 | 0.038262 | 0 | 22,307,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.