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 | 2017-11-02T00:00:00 | 77.187263 | 77.563783 | 76.333198 | 76.544415 | 23,992,900 | 74.569958 | 72.658419 | 71.865977 | 69.959115 | 68.88071 | 67.747963 | 64.023788 | 75.17018 | 74.941631 | 74.520775 | 73.08355 | 72.60842 | 70.626038 | 69.298953 | 68.184403 | 64.488624 | 75.572129 | 73.91203 | 73.294163 | 71.29974 | 70.17819 | 69.34604 | 66.598716 | 77.839554 | 77.754397 | 77.390545 | 76.1179 | 74.110439 | 72.957846 | 72.163069 | 71.185913 | 2.020341 | 1.544947 | 43.563631 | 48.374821 | 9.914954 | 75.401074 | 73.242947 | 68.166774 | 67.440007 | 88.317755 | 70.942487 | 79.161712 | 75.977677 | 70.503999 | 106.673278 | -24.022323 | 967,683,700 | -0.097026 | 45 | 44.927345 | 72.658419 | 2.585352 | 77.829123 | 67.487716 | 1.201069 | 73.214874 | 75.617011 | 70.812737 | 79.161712 | 69.372116 | 74.266914 | 76.473995 | 76.027063 | 75.665843 | 76.835215 | 77.282147 | 76.851368 | 75.422086 | 74.266914 | 73.111742 | 71.467089 | 69.372116 | 79.161712 | 0 | 0.064997 | 23,992,900 | 0 |
MSFT | 2017-11-03T00:00:00 | 77.269897 | 77.637239 | 76.590321 | 77.214799 | 17,633,500 | 75.059437 | 73.032187 | 72.220459 | 70.169417 | 69.006993 | 67.878757 | 64.126929 | 75.590123 | 75.364952 | 74.943717 | 73.464127 | 72.966995 | 70.886582 | 69.508715 | 68.364314 | 64.615801 | 76.063027 | 74.351218 | 73.70985 | 71.586437 | 70.398958 | 69.534594 | 66.730518 | 77.74469 | 77.845997 | 77.908275 | 76.772127 | 74.690377 | 73.412026 | 72.514794 | 71.386289 | 2.089989 | 1.653956 | 45.185405 | 45.635435 | 9.258236 | 75.401074 | 73.426621 | 68.166774 | 67.440007 | 88.221387 | 70.942487 | 79.161712 | 76.983051 | 73.072509 | 95.624604 | -23.016949 | 985,317,200 | -0.112177 | 46 | 44.946301 | 73.032187 | 2.687856 | 78.407898 | 67.656475 | 1.245674 | 73.601067 | 76.092415 | 71.109719 | 79.161712 | 69.665977 | 74.413845 | 77.028082 | 76.49238 | 75.797497 | 77.722965 | 78.258666 | 76.920719 | 75.534341 | 74.413845 | 73.293348 | 71.698064 | 69.665977 | 79.161712 | 0 | 0.08753 | 17,633,500 | 0 |
MSFT | 2017-11-06T00:00:00 | 77.572952 | 77.784169 | 77.214797 | 77.324994 | 19,860,900 | 75.577386 | 73.407791 | 72.582655 | 70.383392 | 69.142554 | 68.015963 | 64.230591 | 75.986689 | 75.766407 | 75.348215 | 73.837657 | 73.3213 | 71.148792 | 69.720931 | 68.546663 | 64.744728 | 76.52003 | 74.783672 | 74.12158 | 71.876772 | 70.624378 | 69.726558 | 66.864309 | 77.771965 | 77.854185 | 78.255073 | 77.363014 | 75.262262 | 73.878973 | 72.881028 | 71.597291 | 2.144915 | 1.752148 | 46.734492 | 44.8949 | 8.91249 | 75.401074 | 73.426621 | 68.107084 | 67.440007 | 89.269514 | 71.034326 | 79.161712 | 80.45177 | 77.804166 | 90.957842 | -19.54823 | 1,005,178,100 | -0.10485 | 47 | 44.967825 | 73.407791 | 2.774271 | 78.956333 | 67.859248 | 1.260104 | 73.979342 | 76.49955 | 71.459133 | 79.161712 | 69.748627 | 74.45517 | 77.165819 | 76.694399 | 76.118902 | 77.741317 | 78.212736 | 76.940224 | 75.565914 | 74.45517 | 73.344425 | 71.763027 | 69.748627 | 79.161712 | 0 | 0.106358 | 19,860,900 | 0 |
MSFT | 2017-11-07T00:00:00 | 77.389328 | 77.967893 | 77.077092 | 77.848503 | 17,939,700 | 76.074219 | 73.774214 | 72.950363 | 70.593512 | 69.277981 | 68.150419 | 64.330807 | 76.267217 | 76.061483 | 75.662232 | 74.160536 | 73.634225 | 71.393519 | 69.922731 | 68.721765 | 64.870545 | 76.849474 | 75.162866 | 74.491324 | 72.151515 | 70.841399 | 69.912169 | 66.995242 | 77.783098 | 77.810418 | 78.304371 | 77.865307 | 75.798532 | 74.342898 | 73.253718 | 71.8162 | 2.148856 | 1.831489 | 48.228654 | 43.458185 | 8.384903 | 75.740856 | 73.426621 | 68.070347 | 67.440007 | 87.248883 | 71.034326 | 79.161712 | 78.192443 | 78.542421 | 78.84366 | -21.807557 | 987,238,400 | -0.103823 | 46 | 44.987133 | 73.774214 | 2.792852 | 79.359919 | 68.188509 | 1.292247 | 74.304102 | 76.888596 | 71.719609 | 79.161712 | 69.748627 | 74.45517 | 77.523973 | 77.263776 | 76.954601 | 77.833148 | 78.093345 | 76.940224 | 75.565914 | 74.45517 | 73.344425 | 71.763027 | 69.748627 | 79.161712 | 1 | 0.021924 | 0 | 17,939,700 |
MSFT | 2017-11-08T00:00:00 | 77.655602 | 77.701522 | 76.985211 | 77.269897 | 18,034,200 | 76.618798 | 74.147981 | 73.312927 | 70.804915 | 69.409773 | 68.27959 | 64.431633 | 76.544894 | 76.351323 | 75.968905 | 74.478269 | 73.943562 | 71.639091 | 70.126228 | 68.898673 | 64.99776 | 77.136998 | 75.532522 | 74.853265 | 72.428459 | 71.061862 | 70.10039 | 67.127827 | 77.794733 | 77.820263 | 78.257026 | 78.289745 | 76.304914 | 74.797343 | 73.62999 | 72.042162 | 2.148697 | 1.894931 | 49.466106 | 41.339033 | 8.601517 | 77.637244 | 73.426621 | 67.999178 | 67.440007 | 87.234529 | 71.640436 | 79.161712 | 79.975329 | 79.539847 | 68.12799 | -20.024671 | 1,005,272,600 | -0.097153 | 47 | 45.006679 | 74.147981 | 2.786764 | 79.72151 | 68.574453 | 1.305366 | 74.623293 | 77.234024 | 72.012561 | 79.161712 | 70.13435 | 74.648031 | 77.478104 | 76.988316 | 76.587304 | 77.879116 | 78.368905 | 77.031255 | 75.71326 | 74.648031 | 73.582803 | 72.066206 | 70.13435 | 79.161712 | 0 | 0.049623 | 18,034,200 | 0 |
MSFT | 2017-11-09T00:00:00 | 77.223984 | 77.389287 | 76.131153 | 77.242355 | 21,178,400 | 77.108278 | 74.468025 | 73.611206 | 70.990054 | 69.537514 | 68.413214 | 64.527637 | 76.680712 | 76.509989 | 76.161994 | 74.72788 | 74.195902 | 71.858106 | 70.313011 | 69.063531 | 65.119414 | 77.247032 | 75.825475 | 75.154116 | 72.680187 | 71.267499 | 70.277507 | 67.255114 | 77.675346 | 77.708167 | 78.115942 | 78.586655 | 76.766676 | 75.233167 | 73.999109 | 72.271615 | 2.089654 | 1.933875 | 49.297762 | 37.183415 | 13.368679 | 77.040334 | 74.000592 | 67.946372 | 67.440007 | 81.059322 | 71.640436 | 79.161712 | 74.236705 | 77.468159 | 50.106566 | -25.763295 | 984,094,200 | -0.085364 | 46 | 45.0293 | 74.468025 | 2.752162 | 79.972349 | 68.963701 | 1.344724 | 74.870978 | 77.560425 | 72.18153 | 79.161712 | 70.942487 | 75.0521 | 77.447445 | 77.193367 | 76.731133 | 77.909679 | 78.163756 | 77.221975 | 76.021968 | 75.0521 | 74.082231 | 72.701401 | 70.942487 | 79.161712 | 1 | -0.026942 | 0 | 21,178,400 |
MSFT | 2017-11-10T00:00:00 | 77.021965 | 77.233181 | 76.434222 | 76.948495 | 19,397,800 | 77.113789 | 74.760979 | 73.900302 | 71.157194 | 69.673402 | 68.54153 | 64.615815 | 76.748962 | 76.603075 | 76.294297 | 74.936433 | 74.413291 | 72.060611 | 70.489562 | 69.221123 | 65.237847 | 77.231338 | 76.068707 | 75.416482 | 72.916733 | 71.464459 | 70.447978 | 67.379436 | 77.437153 | 77.510398 | 77.904001 | 78.745449 | 77.176823 | 75.646717 | 74.353903 | 72.50225 | 2.003467 | 1.947794 | 49.141443 | 35.186986 | 12.650896 | 77.040334 | 74.266914 | 68.414731 | 67.508887 | 78.966175 | 71.640436 | 79.161712 | 71.550741 | 75.254258 | 43.99334 | -28.449259 | 964,696,400 | -0.054484 | 45 | 45.049861 | 74.760979 | 2.69303 | 80.147038 | 69.37492 | 1.363747 | 75.075833 | 77.803327 | 72.34834 | 79.161712 | 70.942487 | 75.0521 | 76.914808 | 76.440329 | 75.656674 | 77.698463 | 78.172942 | 77.221975 | 76.021968 | 75.0521 | 74.082231 | 72.701401 | 70.942487 | 79.161712 | 1 | -0.09227 | 19,397,800 | 0 |
MSFT | 2017-11-13T00:00:00 | 77.077049 | 77.086235 | 76.645424 | 76.829098 | 14,196,900 | 77.117461 | 75.049339 | 74.18095 | 71.34068 | 69.811486 | 68.670487 | 64.707203 | 76.81458 | 76.689252 | 76.41472 | 75.131034 | 74.618196 | 72.257334 | 70.662917 | 69.376686 | 65.35565 | 77.224658 | 76.289285 | 75.660847 | 73.148884 | 71.659291 | 70.616998 | 67.503428 | 77.195896 | 77.291858 | 77.648365 | 78.777837 | 77.536393 | 76.03769 | 74.695441 | 72.732872 | 1.917504 | 1.941736 | 48.99629 | 34.099157 | 12.259785 | 77.040334 | 74.413845 | 68.451467 | 67.508887 | 79.038456 | 71.640436 | 79.161712 | 72.28312 | 72.690189 | 39.177991 | -27.71688 | 978,893,300 | -0.033033 | 46 | 45.064918 | 75.049339 | 2.611579 | 80.272497 | 69.826182 | 1.346692 | 75.266425 | 77.959809 | 72.573041 | 79.161712 | 70.942487 | 75.0521 | 76.896456 | 76.559731 | 76.097497 | 77.35869 | 77.695416 | 77.221975 | 76.021968 | 75.0521 | 74.082231 | 72.701401 | 70.942487 | 79.161712 | 0 | -0.047665 | 14,196,900 | 0 |
MSFT | 2017-11-14T00:00:00 | 77.187263 | 77.233177 | 76.20463 | 76.682169 | 18,801,300 | 77.197359 | 75.345966 | 74.466006 | 71.532432 | 69.95518 | 68.791869 | 64.801308 | 76.889117 | 76.7798 | 76.533573 | 75.317964 | 74.815816 | 72.450664 | 70.834611 | 69.531351 | 65.473377 | 77.23735 | 76.492897 | 75.892102 | 73.378162 | 71.853391 | 70.785647 | 67.627608 | 77.056478 | 77.151378 | 77.430782 | 78.702229 | 77.851263 | 76.406162 | 75.025099 | 72.96251 | 1.837094 | 1.920807 | 48.157452 | 31.641129 | 14.465305 | 77.049523 | 74.45517 | 68.690231 | 67.706327 | 81.438932 | 72.32 | 79.161712 | 71.141013 | 71.658292 | 32.237189 | -28.858987 | 997,694,600 | -0.026385 | 47 | 45.084906 | 75.345966 | 2.492076 | 80.330118 | 70.361815 | 1.34866 | 75.449362 | 78.146682 | 72.752043 | 79.161712 | 71.034326 | 75.098019 | 76.936236 | 76.786237 | 76.495425 | 77.227048 | 77.377047 | 77.243649 | 76.057051 | 75.098019 | 74.138988 | 72.773587 | 71.034326 | 79.161712 | 0 | -0.009289 | 18,801,300 | 0 |
MSFT | 2017-11-15T00:00:00 | 76.587349 | 77.242651 | 76.319689 | 77.039598 | 19,383,100 | 77.217265 | 75.611679 | 74.722289 | 71.716042 | 70.092338 | 68.913463 | 64.897243 | 76.828763 | 76.744809 | 76.541846 | 75.433363 | 74.952088 | 72.612887 | 70.985998 | 69.671074 | 65.583964 | 77.126439 | 76.611124 | 76.055282 | 73.576394 | 72.027922 | 70.940013 | 67.744882 | 76.864568 | 76.936401 | 77.163914 | 78.514932 | 78.10628 | 76.741419 | 75.335685 | 73.187364 | 1.705303 | 1.877706 | 47.385471 | 29.647378 | 13.523266 | 77.049523 | 74.45517 | 68.759105 | 67.743058 | 75.356455 | 76.112775 | 79.161712 | 15.565218 | 52.99645 | 23.5925 | -84.434782 | 978,311,500 | -0.043319 | 46 | 45.105102 | 75.611679 | 2.311745 | 80.235168 | 70.988189 | 1.362765 | 75.557742 | 78.283273 | 72.832211 | 79.161712 | 71.034326 | 75.098019 | 76.875023 | 76.51687 | 75.846477 | 77.545417 | 77.90357 | 77.243649 | 76.057051 | 75.098019 | 74.138988 | 72.773587 | 71.034326 | 79.161712 | 1 | -0.076431 | 0 | 19,383,100 |
MSFT | 2017-11-16T00:00:00 | 76.79039 | 76.993443 | 76.550425 | 76.698095 | 20,962,800 | 77.177578 | 75.873768 | 74.960981 | 71.886448 | 70.2361 | 69.049146 | 64.996045 | 76.821088 | 76.753096 | 76.580084 | 75.556729 | 75.093496 | 72.776711 | 71.138746 | 69.81205 | 65.695471 | 77.048825 | 76.723382 | 76.214367 | 73.775388 | 72.204186 | 71.095991 | 67.863222 | 76.731707 | 76.780578 | 76.949632 | 78.284596 | 78.313669 | 77.048019 | 75.629306 | 73.407029 | 1.598811 | 1.821927 | 46.668631 | 28.681838 | 13.082847 | 77.049523 | 74.648031 | 68.850942 | 67.743058 | 47.772981 | 76.112775 | 77.967893 | 36.526784 | 41.077672 | 19.52146 | -63.473216 | 999,274,300 | -0.068576 | 47 | 45.127055 | 75.873768 | 2.115682 | 80.105132 | 71.642403 | 0.906372 | 75.675137 | 77.487881 | 73.862393 | 79.161712 | 71.640436 | 75.401074 | 76.716563 | 76.190475 | 75.793601 | 77.113437 | 77.639524 | 77.386691 | 76.288585 | 75.401074 | 74.513564 | 73.249989 | 71.640436 | 79.161712 | 0 | -0.033455 | 20,962,800 | 0 |
MSFT | 2017-11-17T00:00:00 | 76.052002 | 76.716535 | 75.904325 | 76.716535 | 22,079,000 | 77.055788 | 76.057613 | 75.156545 | 72.048698 | 70.371356 | 69.172055 | 65.088853 | 76.667271 | 76.625625 | 76.49884 | 75.601754 | 75.167227 | 72.905154 | 71.268042 | 69.935614 | 65.798521 | 76.844175 | 76.740357 | 76.298292 | 73.938743 | 72.357236 | 71.234662 | 67.973231 | 76.432346 | 76.510983 | 76.654552 | 77.980702 | 78.457104 | 77.31421 | 75.89891 | 73.618586 | 1.438254 | 1.745193 | 44.932553 | 26.801756 | 17.00501 | 76.936109 | 75.0521 | 69.154005 | 68.046122 | 39.319753 | 75.904325 | 77.967893 | 7.156399 | 19.749467 | 3.47394 | -92.843601 | 977,195,300 | -0.125705 | 46 | 45.149606 | 76.057613 | 1.948836 | 79.955285 | 72.15994 | 0.889635 | 75.711029 | 77.490298 | 73.93176 | 79.161712 | 71.640436 | 75.401074 | 76.778086 | 76.562729 | 76.335068 | 77.005747 | 77.221103 | 77.386691 | 76.288585 | 75.401074 | 74.513564 | 73.249989 | 71.640436 | 79.161712 | 1 | -0.096543 | 0 | 22,079,000 |
MSFT | 2017-11-20T00:00:00 | 76.172005 | 76.22738 | 75.913577 | 76.052022 | 16,315,000 | 76.915694 | 76.24654 | 75.351032 | 72.199022 | 70.501758 | 69.308131 | 65.182441 | 76.568218 | 76.543148 | 76.448558 | 75.653595 | 75.244518 | 73.033265 | 71.397093 | 70.059107 | 65.90174 | 76.683487 | 76.751251 | 76.376404 | 74.100441 | 72.509885 | 71.373275 | 68.083511 | 76.158102 | 76.262351 | 76.388391 | 77.645002 | 78.549893 | 77.545317 | 76.147483 | 73.822805 | 1.305644 | 1.657283 | 43.320481 | 26.148045 | 16.590248 | 76.802923 | 75.0521 | 69.420323 | 68.312439 | 47.359144 | 75.904325 | 77.967893 | 12.971703 | 18.884962 | -3.359267 | -87.028297 | 993,510,300 | -0.071339 | 47 | 45.166313 | 76.24654 | 1.747698 | 79.741935 | 72.751144 | 0.830054 | 75.754931 | 77.415039 | 74.094824 | 79.161712 | 71.640436 | 75.401074 | 76.224287 | 75.732039 | 75.412077 | 76.54425 | 77.036498 | 77.386691 | 76.288585 | 75.401074 | 74.513564 | 73.249989 | 71.640436 | 79.161712 | 0 | -0.050001 | 16,315,000 | 0 |
MSFT | 2017-11-21T00:00:00 | 77.270309 | 77.38106 | 76.365804 | 76.365804 | 21,237,500 | 76.903792 | 76.489005 | 75.591655 | 72.372782 | 70.650214 | 69.451171 | 65.282468 | 76.708636 | 76.675359 | 76.574981 | 75.800569 | 75.400348 | 73.199424 | 71.551652 | 70.201903 | 66.01486 | 76.747963 | 76.848753 | 76.524041 | 74.299315 | 72.688005 | 71.530942 | 68.203789 | 76.314525 | 76.331463 | 76.371564 | 77.390958 | 78.630198 | 77.76406 | 76.388787 | 74.024045 | 1.274483 | 1.580723 | 42.84563 | 32.514318 | 15.06556 | 76.646806 | 75.0521 | 69.420323 | 68.312439 | 58.492207 | 75.904325 | 77.967893 | 66.195281 | 28.774461 | 12.730463 | -33.804719 | 1,014,747,800 | -0.038867 | 48 | 45.188804 | 76.489005 | 1.509131 | 79.507267 | 73.470743 | 0.85869 | 75.899253 | 77.616632 | 74.181874 | 79.161712 | 71.640436 | 75.401074 | 76.10432 | 75.981261 | 75.790517 | 76.295064 | 76.418124 | 77.386691 | 76.288585 | 75.401074 | 74.513564 | 73.249989 | 71.640436 | 79.161712 | 0 | -0.009958 | 21,237,500 | 0 |
MSFT | 2017-11-22T00:00:00 | 76.707321 | 77.436462 | 76.642714 | 77.371854 | 20,553,100 | 76.808964 | 76.713881 | 75.809024 | 72.525548 | 70.786413 | 69.595523 | 65.380087 | 76.708373 | 76.681171 | 76.595341 | 75.883001 | 75.500884 | 73.336989 | 71.687327 | 70.330723 | 66.121252 | 76.712241 | 76.869545 | 76.609861 | 74.469297 | 72.847402 | 71.674628 | 68.317469 | 76.548338 | 76.494273 | 76.430306 | 77.172131 | 78.681185 | 77.960402 | 76.617108 | 74.219763 | 1.190634 | 1.502705 | 42.447404 | 30.956421 | 14.146392 | 76.670393 | 75.098019 | 69.707308 | 68.312439 | 45.159101 | 75.904325 | 77.967893 | 38.913008 | 39.359997 | 5.280539 | -61.086992 | 994,194,700 | -0.080914 | 47 | 45.210158 | 76.713881 | 1.123828 | 78.961537 | 74.466225 | 0.827487 | 75.976212 | 77.631186 | 74.321238 | 79.161712 | 72.32 | 75.740856 | 77.005725 | 76.630389 | 75.990469 | 77.645645 | 78.020981 | 77.547068 | 76.548178 | 75.740856 | 74.933534 | 73.784126 | 72.32 | 79.161712 | 1 | -0.075671 | 0 | 20,553,100 |
MSFT | 2017-11-24T00:00:00 | 76.845764 | 77.002666 | 76.40274 | 76.615024 | 7,425,600 | 76.771142 | 76.93971 | 76.02091 | 72.689164 | 70.928356 | 69.732947 | 65.475148 | 76.735851 | 76.711097 | 76.633868 | 75.970525 | 75.604337 | 73.474588 | 71.823076 | 70.459734 | 66.227964 | 76.718932 | 76.882106 | 76.68961 | 74.638718 | 73.006859 | 71.818197 | 68.431555 | 76.804431 | 76.683245 | 76.532724 | 77.002127 | 78.709062 | 78.13782 | 76.835343 | 74.410569 | 1.122415 | 1.426647 | 41.664 | 29.491847 | 15.36958 | 76.670393 | 75.098019 | 69.840469 | 68.312439 | 45.769641 | 75.904325 | 77.967893 | 45.621921 | 50.243403 | -4.551903 | -54.378079 | 1,001,620,300 | -0.008431 | 48 | 45.2179 | 76.93971 | 0.445366 | 77.830442 | 76.048978 | 0.795559 | 76.059027 | 77.650145 | 74.467909 | 79.161712 | 75.904325 | 77.533019 | 76.928832 | 76.421203 | 76.135085 | 77.21495 | 77.72258 | 78.392969 | 77.91739 | 77.533019 | 77.148647 | 76.601406 | 75.904325 | 79.161712 | 0 | -0.031477 | 7,425,600 | 0 |
MSFT | 2017-11-27T00:00:00 | 77.408783 | 77.510309 | 76.882695 | 76.89192 | 18,265,200 | 76.809824 | 76.961806 | 76.222257 | 72.854122 | 71.090716 | 69.88066 | 65.573295 | 76.870438 | 76.837949 | 76.753086 | 76.101276 | 75.74314 | 73.62887 | 71.970068 | 70.597339 | 66.339216 | 76.834867 | 76.926779 | 76.79637 | 74.823801 | 73.177396 | 71.970194 | 68.550298 | 77.097004 | 76.965172 | 76.736778 | 76.924807 | 78.732104 | 78.306795 | 77.050039 | 74.598778 | 1.10109 | 1.361536 | 41.365668 | 31.997264 | 14.548492 | 76.707317 | 75.401074 | 69.941488 | 68.339992 | 48.443283 | 75.904325 | 77.967893 | 72.905674 | 52.480201 | 10.46538 | -27.094326 | 1,019,885,500 | 0.172293 | 49 | 45.237265 | 76.961806 | 0.457579 | 77.876964 | 76.046648 | 0.802357 | 76.187575 | 77.792289 | 74.582861 | 77.967893 | 75.904325 | 76.936109 | 76.75039 | 76.498114 | 76.150464 | 77.09804 | 77.350316 | 77.480891 | 77.17961 | 76.936109 | 76.692608 | 76.345928 | 75.904325 | 77.967893 | 0 | 0.006466 | 18,265,200 | 0 |
MSFT | 2017-11-28T00:00:00 | 78.340958 | 78.507091 | 77.54721 | 77.593361 | 21,926,000 | 76.936214 | 77.026838 | 76.460157 | 73.040478 | 71.252229 | 70.029564 | 65.672853 | 77.164542 | 77.111223 | 76.997374 | 76.304883 | 75.942972 | 73.813658 | 72.137723 | 70.750678 | 66.458636 | 77.113255 | 77.058127 | 76.959347 | 75.038971 | 73.368192 | 72.137724 | 68.677339 | 77.622319 | 77.478032 | 77.169311 | 76.988123 | 78.774456 | 78.48328 | 77.270847 | 74.788044 | 1.146196 | 1.318468 | 41.787012 | 37.099234 | 13.285261 | 77.205708 | 75.401074 | 70.439688 | 68.81753 | 57.901952 | 75.904325 | 78.507091 | 93.617048 | 70.714881 | 37.507642 | -6.382952 | 1,041,811,500 | 0.19077 | 50 | 45.261154 | 77.026838 | 0.552006 | 78.13085 | 75.922825 | 0.817179 | 76.392659 | 78.027017 | 74.758301 | 78.507091 | 75.904325 | 77.205708 | 77.267262 | 77.024216 | 76.639648 | 77.65183 | 77.894877 | 77.892838 | 77.512834 | 77.205708 | 76.898581 | 76.461317 | 75.904325 | 78.507091 | 0 | 0.038875 | 21,926,000 | 0 |
MSFT | 2017-11-29T00:00:00 | 76.919601 | 78.377882 | 76.771931 | 78.184061 | 27,381,100 | 76.909448 | 77.053403 | 76.640101 | 73.193265 | 71.381515 | 70.159506 | 65.764214 | 77.115554 | 77.076383 | 76.985409 | 76.360766 | 76.018098 | 73.935459 | 72.263562 | 70.872835 | 66.562726 | 77.110234 | 77.047914 | 76.994689 | 75.191093 | 73.517334 | 72.274161 | 68.789247 | 77.762611 | 77.649031 | 77.422067 | 77.035893 | 78.788364 | 78.638714 | 77.481084 | 74.972401 | 1.055088 | 1.265792 | 40.959855 | 32.636862 | 17.493945 | 77.205708 | 75.401074 | 70.609573 | 68.987415 | 44.8722 | 75.904325 | 78.507091 | 39.007601 | 68.510108 | 12.888564 | -60.992399 | 1,014,430,400 | 0.195016 | 49 | 45.289658 | 77.053403 | 0.532083 | 78.11757 | 75.989237 | 0.880725 | 76.442844 | 78.204293 | 74.681394 | 78.507091 | 75.904325 | 77.205708 | 78.131753 | 77.756415 | 77.171872 | 78.716296 | 79.091634 | 77.892838 | 77.512834 | 77.205708 | 76.898581 | 76.461317 | 75.904325 | 78.507091 | 1 | -0.03361 | 0 | 27,381,100 |
MSFT | 2017-11-30T00:00:00 | 77.685646 | 78.008681 | 76.919587 | 77.076495 | 33,054,600 | 77.019278 | 77.118272 | 76.859135 | 73.370556 | 71.52077 | 70.297015 | 65.859587 | 77.229572 | 77.187158 | 77.093137 | 76.48121 | 76.146371 | 74.082525 | 72.406248 | 71.007742 | 66.673401 | 77.251361 | 77.108128 | 77.075115 | 75.367265 | 73.683232 | 72.423193 | 68.907868 | 77.821299 | 77.754582 | 77.620083 | 77.131318 | 78.793427 | 78.78712 | 77.689427 | 75.155101 | 1.032793 | 1.219192 | 40.19178 | 30.00138 | 16.08128 | 77.205708 | 75.401074 | 70.706004 | 68.987415 | 53.073244 | 75.904325 | 78.507091 | 68.439543 | 67.021397 | 19.481602 | -31.560457 | 1,047,485,000 | 0.24118 | 50 | 45.324832 | 77.118272 | 0.525774 | 78.169819 | 76.066724 | 0.849628 | 76.561206 | 78.260462 | 74.86195 | 78.507091 | 75.904325 | 77.205708 | 77.356472 | 76.335061 | 75.750521 | 77.941012 | 78.962423 | 77.892838 | 77.512834 | 77.205708 | 76.898581 | 76.461317 | 75.904325 | 78.507091 | 0 | 0.004584 | 33,054,600 | 0 |
MSFT | 2017-12-01T00:00:00 | 77.768707 | 78.276332 | 76.808827 | 77.15955 | 29,532,100 | 77.11711 | 77.147344 | 77.076716 | 73.562915 | 71.655866 | 70.42476 | 65.955421 | 77.337399 | 77.292894 | 77.197071 | 76.598255 | 76.271166 | 74.227082 | 72.547366 | 71.141622 | 66.783802 | 77.387621 | 77.170074 | 77.145082 | 75.539741 | 73.847651 | 72.571147 | 69.026367 | 77.798831 | 77.803577 | 77.748292 | 77.25968 | 78.78569 | 78.926809 | 77.895431 | 75.336327 | 1.010181 | 1.17739 | 39.69952 | 28.767588 | 14.39454 | 77.210334 | 75.740856 | 70.908038 | 69.353725 | 55.050991 | 75.904325 | 78.507091 | 71.63081 | 59.692651 | 24.311777 | -28.36919 | 1,077,017,100 | 0.237365 | 51 | 45.356274 | 77.147344 | 0.545495 | 78.238333 | 76.056354 | 0.897381 | 76.676206 | 78.470969 | 74.881444 | 78.507091 | 75.904325 | 77.205708 | 77.537971 | 77.067261 | 76.448877 | 78.156356 | 78.627066 | 77.892838 | 77.512834 | 77.205708 | 76.898581 | 76.461317 | 75.904325 | 78.507091 | 0 | 0.037216 | 29,532,100 | 0 |
MSFT | 2017-12-04T00:00:00 | 74.833717 | 77.925637 | 74.482987 | 77.916405 | 39,094,900 | 76.995281 | 77.025535 | 76.99139 | 73.692902 | 71.767136 | 70.517491 | 66.036125 | 76.836663 | 76.845771 | 76.833478 | 76.437843 | 76.160593 | 74.250871 | 72.607533 | 71.214733 | 66.863901 | 76.972459 | 76.949728 | 76.972544 | 75.589577 | 73.931279 | 72.658454 | 69.114708 | 76.916959 | 77.133906 | 77.33507 | 77.177658 | 78.679165 | 79.003095 | 78.066347 | 75.504299 | 0.746823 | 1.091277 | 37.276681 | 22.741401 | 25.531465 | 76.495039 | 76.82235 | 70.944776 | 69.390463 | 39.080293 | 74.482987 | 78.507091 | 8.715727 | 49.59536 | -63.641894 | -91.284273 | 1,037,922,200 | 0.14013 | 50 | 45.394042 | 77.025535 | 0.750257 | 78.526049 | 75.525021 | 1.111798 | 76.500731 | 78.724328 | 74.277134 | 78.507091 | 74.482987 | 76.495039 | 77.617955 | 76.959579 | 76.15045 | 78.427084 | 79.08546 | 77.557403 | 76.969883 | 76.495039 | 76.020195 | 75.344146 | 74.482987 | 78.507091 | 1 | -0.035069 | 0 | 39,094,900 |
MSFT | 2017-12-05T00:00:00 | 75.304413 | 76.310444 | 74.741413 | 75.073673 | 26,152,300 | 76.908522 | 76.912108 | 76.921953 | 73.853425 | 71.88358 | 70.605703 | 66.119774 | 76.530213 | 76.565524 | 76.598238 | 76.334804 | 76.094733 | 74.292187 | 72.678503 | 71.295717 | 66.947886 | 76.665028 | 76.785812 | 76.842776 | 75.652773 | 74.024365 | 72.753244 | 69.20693 | 75.897499 | 76.217807 | 76.683946 | 76.971808 | 78.506062 | 79.031623 | 78.208865 | 75.661713 | 0.569526 | 0.986927 | 35.026902 | 20.621202 | 23.151146 | 76.495039 | 76.495039 | 74.057986 | 72.503673 | 41.145713 | 74.482987 | 78.507091 | 20.41263 | 33.586389 | -81.419061 | -79.58737 | 1,064,074,500 | 0.109197 | 51 | 45.419656 | 76.912108 | 0.830349 | 78.572806 | 75.25141 | 1.150404 | 76.386796 | 78.687605 | 74.085987 | 78.507091 | 74.482987 | 76.495039 | 75.747447 | 73.569258 | 72.304798 | 77.011907 | 79.190097 | 77.557403 | 76.969883 | 76.495039 | 76.020195 | 75.344146 | 74.482987 | 78.507091 | 0 | 0.003303 | 26,152,300 | 0 |
MSFT | 2017-12-06T00:00:00 | 76.402718 | 76.734984 | 75.156722 | 75.267479 | 26,162,100 | 76.821763 | 76.862777 | 76.922531 | 74.035914 | 72.018831 | 70.69969 | 66.209504 | 76.504714 | 76.535923 | 76.568158 | 76.340978 | 76.118424 | 74.374952 | 72.776509 | 71.396846 | 67.041964 | 76.573064 | 76.737299 | 76.802835 | 75.752746 | 74.14329 | 72.868036 | 69.309248 | 75.36611 | 75.690933 | 76.19117 | 76.781079 | 78.313271 | 79.036617 | 78.335507 | 75.813658 | 0.511742 | 0.89189 | 32.553665 | 21.197076 | 21.027512 | 76.495039 | 76.495039 | 74.080946 | 72.503673 | 49.17063 | 74.482987 | 78.507091 | 47.705784 | 25.61138 | -47.280236 | -52.294216 | 1,090,236,600 | 0.153655 | 52 | 45.446176 | 76.862777 | 0.829812 | 78.522402 | 75.203153 | 1.197212 | 76.388312 | 78.782735 | 73.993889 | 78.507091 | 74.482987 | 76.495039 | 75.45209 | 74.593736 | 73.883059 | 76.162767 | 77.021122 | 77.557403 | 76.969883 | 76.495039 | 76.020195 | 75.344146 | 74.482987 | 78.507091 | 0 | 0.036094 | 26,162,100 | 0 |
MSFT | 2017-12-07T00:00:00 | 76.135078 | 76.421201 | 75.682829 | 76.181229 | 23,184,500 | 76.764539 | 76.786751 | 76.912403 | 74.202214 | 72.138146 | 70.791459 | 66.296715 | 76.430787 | 76.463042 | 76.50153 | 76.32226 | 76.119705 | 74.443977 | 72.864892 | 71.490672 | 67.132443 | 76.448212 | 76.667994 | 76.742262 | 75.835066 | 74.251612 | 72.975668 | 69.40801 | 75.351136 | 75.524519 | 75.896846 | 76.583806 | 78.102328 | 79.015585 | 78.443974 | 75.959312 | 0.439288 | 0.801369 | 30.257087 | 20.260716 | 20.098643 | 76.495039 | 76.495039 | 74.097017 | 72.503673 | 47.073303 | 74.482987 | 78.507091 | 41.054882 | 36.391099 | -50.342939 | -58.945118 | 1,067,052,100 | 0.128342 | 51 | 45.469437 | 76.786751 | 0.822978 | 78.432707 | 75.140796 | 1.218308 | 76.364195 | 78.800811 | 73.927578 | 78.507091 | 74.482987 | 76.495039 | 76.098141 | 75.461298 | 74.519878 | 77.039561 | 77.676404 | 77.557403 | 76.969883 | 76.495039 | 76.020195 | 75.344146 | 74.482987 | 78.507091 | 1 | -0.03605 | 0 | 23,184,500 |
MSFT | 2017-12-08T00:00:00 | 77.67643 | 78.064072 | 76.91037 | 77.187254 | 24,489,100 | 76.847605 | 76.809373 | 76.931969 | 74.398973 | 72.2834 | 70.893525 | 66.391633 | 76.679915 | 76.683658 | 76.682284 | 76.445366 | 76.239453 | 74.57074 | 72.991512 | 71.613162 | 67.237358 | 76.61401 | 76.752725 | 76.801033 | 75.97131 | 74.397356 | 73.112004 | 69.521241 | 76.140167 | 75.957996 | 76.033899 | 76.518112 | 77.930647 | 78.999497 | 78.551186 | 76.105134 | 0.500472 | 0.74119 | 29.602672 | 27.435687 | 17.876876 | 76.495039 | 76.495039 | 74.289869 | 72.503673 | 56.769366 | 74.482987 | 78.507091 | 79.357856 | 56.039507 | 59.984955 | -20.642144 | 1,091,541,200 | 0.110535 | 52 | 45.495202 | 76.809373 | 0.841636 | 78.492646 | 75.126101 | 1.292803 | 76.48917 | 79.074776 | 73.903563 | 78.507091 | 74.482987 | 76.495039 | 76.079703 | 75.738205 | 75.341331 | 76.476577 | 76.818075 | 77.557403 | 76.969883 | 76.495039 | 76.020195 | 75.344146 | 74.482987 | 78.507091 | 0 | 0.002447 | 24,489,100 | 0 |
MSFT | 2017-12-11T00:00:00 | 78.663994 | 78.793208 | 77.639506 | 77.796408 | 22,857,900 | 76.973126 | 76.891475 | 76.987733 | 74.604096 | 72.442189 | 71.002178 | 66.49326 | 77.076731 | 77.043719 | 76.987162 | 76.647059 | 76.425956 | 74.73126 | 73.140788 | 71.752783 | 67.351056 | 76.944263 | 76.929356 | 76.934266 | 76.138565 | 74.565267 | 73.265875 | 69.643354 | 77.370957 | 76.946369 | 76.566868 | 76.654134 | 77.825467 | 79.007128 | 78.666308 | 76.25469 | 0.621485 | 0.717249 | 29.504135 | 29.812828 | 16.688647 | 76.638098 | 76.638098 | 74.322011 | 72.664387 | 59.684445 | 74.482987 | 78.793208 | 97.002148 | 72.471629 | 124.361794 | -2.997852 | 1,114,399,100 | 0.128665 | 53 | 45.51995 | 76.891475 | 0.938035 | 78.767545 | 75.015405 | 1.352796 | 76.696296 | 79.401887 | 73.990704 | 78.793208 | 74.482987 | 76.638098 | 77.550291 | 77.036509 | 76.396589 | 78.190211 | 78.703992 | 77.775996 | 77.146704 | 76.638098 | 76.129492 | 75.405375 | 74.482987 | 78.793208 | 0 | 0.03535 | 22,857,900 | 0 |
MSFT | 2017-12-12T00:00:00 | 78.987053 | 79.420846 | 78.525572 | 78.737849 | 23,924,100 | 77.037736 | 76.986975 | 77.044297 | 74.813476 | 72.603694 | 71.11799 | 66.597638 | 77.458795 | 77.397053 | 77.294838 | 76.859786 | 76.622964 | 74.898154 | 73.294637 | 71.896035 | 67.466837 | 77.310431 | 77.128935 | 77.08806 | 76.310446 | 74.7375 | 73.423991 | 69.76767 | 78.582234 | 78.095138 | 77.363243 | 76.938936 | 77.79182 | 79.039622 | 78.790931 | 76.408641 | 0.734985 | 0.720796 | 29.808798 | 31.933175 | 15.810434 | 76.951917 | 76.951917 | 74.413848 | 72.664387 | 57.099443 | 74.482987 | 79.420846 | 91.214956 | 89.191653 | 165.8629 | -8.785044 | 1,138,323,200 | 0.09816 | 54 | 45.546065 | 76.986975 | 1.04863 | 79.084236 | 74.889714 | 1.330383 | 76.914463 | 79.575229 | 74.253697 | 79.420846 | 74.482987 | 76.951917 | 78.365569 | 77.937931 | 77.211868 | 79.091632 | 79.519271 | 78.255511 | 77.534584 | 76.951917 | 76.369249 | 75.539689 | 74.482987 | 79.420846 | 0 | 0.063305 | 23,924,100 | 0 |
MSFT | 2017-12-13T00:00:00 | 78.774765 | 79.374691 | 78.608632 | 79.134719 | 22,062,700 | 77.223252 | 77.06635 | 77.099715 | 75.025039 | 72.762246 | 71.233415 | 66.696595 | 77.721989 | 77.647546 | 77.522519 | 77.033875 | 76.788487 | 75.050177 | 73.438851 | 72.032248 | 67.579354 | 77.626255 | 77.2992 | 77.221173 | 76.465791 | 74.899897 | 73.57561 | 69.888836 | 79.342387 | 78.926762 | 78.163383 | 77.284735 | 77.817492 | 79.089689 | 78.921628 | 76.565704 | 0.798598 | 0.736357 | 30.0917 | 30.456289 | 15.079213 | 76.951917 | 76.951917 | 74.413848 | 72.664387 | 58.805134 | 74.482987 | 79.420846 | 86.915766 | 91.710957 | 149.812592 | -13.084234 | 1,116,260,500 | 0.033925 | 53 | 45.569959 | 77.06635 | 1.122098 | 79.310545 | 74.822155 | 1.328405 | 77.091635 | 79.748445 | 74.434824 | 79.420846 | 74.482987 | 76.951917 | 78.977824 | 78.534801 | 78.08255 | 79.430075 | 79.873098 | 78.255511 | 77.534584 | 76.951917 | 76.369249 | 75.539689 | 74.482987 | 79.420846 | 1 | -0.01311 | 0 | 22,062,700 |
MSFT | 2017-12-14T00:00:00 | 78.165604 | 79.254698 | 78.017926 | 78.848593 | 19,306,000 | 77.271248 | 77.145263 | 77.120115 | 75.216521 | 72.909982 | 71.337358 | 66.796729 | 77.810712 | 77.741738 | 77.621455 | 77.136759 | 76.894419 | 75.172351 | 73.563239 | 72.153701 | 67.68469 | 77.797591 | 77.403891 | 77.303164 | 76.58895 | 75.04209 | 73.712881 | 70.002955 | 79.390007 | 79.220165 | 78.683484 | 77.605534 | 77.866904 | 79.14433 | 79.049462 | 76.722914 | 0.790743 | 0.747234 | 29.611187 | 28.189536 | 17.511667 | 76.951917 | 76.951917 | 74.583738 | 72.664387 | 55.404434 | 74.482987 | 79.420846 | 74.579216 | 84.236646 | 105.533695 | -25.420784 | 1,096,954,500 | 0.019864 | 52 | 45.590457 | 77.145263 | 1.141959 | 79.42918 | 74.861345 | 1.373894 | 77.193917 | 79.941706 | 74.446129 | 79.420846 | 74.482987 | 76.951917 | 78.919363 | 78.464034 | 78.153303 | 79.230094 | 79.685422 | 78.255511 | 77.534584 | 76.951917 | 76.369249 | 75.539689 | 74.482987 | 79.420846 | 1 | -0.078379 | 0 | 19,306,000 |
MSFT | 2017-12-15T00:00:00 | 80.159195 | 80.380704 | 78.34096 | 78.69169 | 53,936,700 | 77.510297 | 77.313703 | 77.237523 | 75.424365 | 73.072544 | 71.462516 | 66.905741 | 78.280409 | 78.181276 | 78.011877 | 77.411526 | 77.145555 | 75.367914 | 73.736817 | 72.312225 | 67.808814 | 78.322673 | 77.690932 | 77.536939 | 76.78278 | 75.232859 | 73.887571 | 70.135915 | 79.601738 | 79.576193 | 79.286699 | 78.034531 | 77.985296 | 79.231323 | 79.195041 | 76.887856 | 0.93461 | 0.784709 | 29.918701 | 31.032065 | 15.313369 | 77.561058 | 77.431846 | 75.531932 | 72.664387 | 60.081209 | 74.482987 | 80.380704 | 96.24416 | 85.913047 | 171.847591 | -3.75584 | 1,150,891,200 | 0.099674 | 53 | 45.651082 | 77.313703 | 1.321238 | 79.956179 | 74.671227 | 1.484648 | 77.476325 | 80.445621 | 74.507028 | 80.380704 | 74.482987 | 77.431846 | 78.479409 | 77.704121 | 77.242638 | 78.940893 | 79.716181 | 78.988843 | 78.127776 | 77.431846 | 76.735915 | 75.745099 | 74.482987 | 80.380704 | 0 | -0.033793 | 53,936,700 | 0 |
MSFT | 2017-12-18T00:00:00 | 79.725403 | 80.759122 | 79.586964 | 80.408399 | 22,283,800 | 77.999465 | 77.497373 | 77.345661 | 75.622982 | 73.220016 | 71.591467 | 67.012493 | 78.569408 | 78.462026 | 78.275496 | 77.621879 | 77.344005 | 75.538795 | 73.894411 | 72.459021 | 67.927387 | 78.725419 | 77.920618 | 77.728315 | 76.951449 | 75.407934 | 74.051193 | 70.263474 | 79.817158 | 79.821818 | 79.788188 | 78.484152 | 78.14156 | 79.331424 | 79.350939 | 77.058002 | 1.002072 | 0.828182 | 30.428309 | 31.115641 | 14.291019 | 77.957922 | 77.621055 | 75.520463 | 72.664387 | 55.266894 | 74.482987 | 80.759122 | 83.529364 | 84.784247 | 165.405461 | -16.470636 | 1,128,607,400 | 0.093683 | 52 | 45.675753 | 77.497373 | 1.390143 | 80.277659 | 74.717087 | 1.489923 | 77.690523 | 80.670369 | 74.710676 | 80.759122 | 74.482987 | 77.621055 | 79.626953 | 78.873202 | 77.587209 | 80.912946 | 81.666697 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.095502 | 0 | 22,283,800 |
MSFT | 2017-12-19T00:00:00 | 79.217773 | 79.69771 | 78.70091 | 79.69771 | 23,524,800 | 78.390801 | 77.649662 | 77.43129 | 75.80612 | 73.370883 | 71.716437 | 67.116117 | 78.699081 | 78.599435 | 78.420462 | 77.76696 | 77.488141 | 75.683069 | 74.034499 | 72.592857 | 68.039729 | 78.94693 | 78.084466 | 77.872323 | 77.092421 | 75.56577 | 74.202209 | 70.38492 | 79.893109 | 79.869556 | 80.031115 | 78.897371 | 78.304023 | 79.427731 | 79.506442 | 77.230885 | 1.003011 | 0.863148 | 29.855037 | 29.27594 | 18.559585 | 78.220976 | 77.621055 | 75.653624 | 73.022543 | 59.39627 | 74.482987 | 80.759122 | 75.441115 | 85.071546 | 95.015126 | -24.558885 | 1,105,082,600 | 0.073221 | 51 | 45.701372 | 77.649662 | 1.404069 | 80.4578 | 74.841524 | 1.44839 | 77.835975 | 80.732756 | 74.939194 | 80.759122 | 74.482987 | 77.621055 | 80.02383 | 79.288537 | 78.851672 | 80.460695 | 81.195988 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.147786 | 0 | 23,524,800 |
MSFT | 2017-12-20T00:00:00 | 78.931664 | 79.651579 | 78.184067 | 79.559278 | 23,674,900 | 78.643696 | 77.732729 | 77.501066 | 75.983536 | 73.521976 | 71.841652 | 67.215631 | 78.745597 | 78.65984 | 78.499108 | 77.872842 | 77.599181 | 75.810465 | 74.163372 | 72.718378 | 68.148107 | 79.045268 | 78.206561 | 77.987737 | 77.214991 | 75.712106 | 74.345084 | 70.502487 | 79.678708 | 79.685577 | 79.967488 | 79.251322 | 78.45707 | 79.508342 | 79.654532 | 77.404665 | 0.969494 | 0.884417 | 28.772553 | 26.828963 | 19.952034 | 78.834746 | 77.621055 | 75.727089 | 73.063872 | 55.302546 | 74.482987 | 80.759122 | 70.882419 | 76.617632 | 69.719361 | -29.117581 | 1,081,407,700 | 0.041114 | 50 | 45.726895 | 77.732729 | 1.429361 | 80.591452 | 74.874007 | 1.47542 | 77.940326 | 80.891167 | 74.989486 | 80.759122 | 74.482987 | 77.621055 | 79.205465 | 78.713219 | 78.208665 | 79.710019 | 80.202265 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.19175 | 0 | 23,674,900 |
MSFT | 2017-12-21T00:00:00 | 78.9132 | 79.466976 | 78.820906 | 79.420832 | 17,990,700 | 78.921508 | 77.843023 | 77.5941 | 76.158195 | 73.675394 | 71.967778 | 67.316234 | 78.779118 | 78.705905 | 78.562815 | 77.96742 | 77.70026 | 75.932141 | 74.288368 | 72.841048 | 68.255222 | 79.094269 | 78.318987 | 78.096363 | 77.32988 | 75.853981 | 74.485115 | 70.618881 | 79.288331 | 79.427092 | 79.760912 | 79.52049 | 78.598903 | 79.573312 | 79.792623 | 77.578846 | 0.930713 | 0.893676 | 27.767389 | 25.806311 | 19.191513 | 79.199314 | 77.621055 | 75.752346 | 73.063872 | 54.897426 | 74.482987 | 80.759122 | 70.588239 | 72.303924 | 68.899076 | -29.411761 | 1,063,417,000 | 0.049928 | 49 | 45.746253 | 77.843023 | 1.431178 | 80.70538 | 74.980667 | 1.416746 | 78.032981 | 80.866474 | 75.199488 | 80.759122 | 74.482987 | 77.621055 | 78.922437 | 78.193294 | 77.454924 | 79.660806 | 80.389949 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.22838 | 0 | 17,990,700 |
MSFT | 2017-12-22T00:00:00 | 78.922447 | 79.033198 | 78.377896 | 78.820921 | 14,145,800 | 79.04611 | 77.946857 | 77.679382 | 76.320181 | 73.817426 | 72.09692 | 67.415974 | 78.807784 | 78.745277 | 78.618143 | 78.054241 | 77.794274 | 76.049408 | 74.410317 | 72.961472 | 68.361364 | 79.09444 | 78.421789 | 78.198543 | 77.438282 | 75.992061 | 74.622831 | 70.734366 | 78.97207 | 79.135246 | 79.527258 | 79.681773 | 78.729112 | 79.625102 | 79.918181 | 77.753065 | 0.89046 | 0.893033 | 26.351702 | 24.774786 | 21.126644 | 79.388524 | 77.621055 | 75.752346 | 73.063872 | 73.340441 | 74.741413 | 80.759122 | 69.478836 | 70.316498 | 45.383284 | -30.521164 | 1,077,562,800 | 0.060626 | 50 | 45.761462 | 77.946857 | 1.430351 | 80.807559 | 75.086156 | 1.21765 | 78.117692 | 80.552992 | 75.682392 | 80.759122 | 74.482987 | 77.621055 | 79.067027 | 78.667079 | 78.420957 | 79.313149 | 79.713097 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 0 | -0.158557 | 14,145,800 | 0 |
MSFT | 2017-12-26T00:00:00 | 78.820885 | 78.940867 | 78.479387 | 78.737815 | 9,891,200 | 79.061799 | 78.017463 | 77.790137 | 76.473341 | 73.962511 | 72.226052 | 67.516206 | 78.810404 | 78.759024 | 78.649334 | 78.123936 | 77.873244 | 76.158093 | 74.526385 | 73.0775 | 68.465438 | 79.05349 | 78.50503 | 78.286351 | 77.536349 | 76.123731 | 74.755979 | 70.847847 | 78.78556 | 78.900345 | 79.293366 | 79.749281 | 78.843628 | 79.664003 | 80.029316 | 77.925667 | 0.840673 | 0.882561 | 25.037136 | 24.045847 | 20.505043 | 79.388524 | 77.621055 | 75.848777 | 73.063872 | 70.95692 | 75.156722 | 80.759122 | 65.403448 | 68.490174 | 38.991144 | -34.596552 | 1,067,671,600 | 0.046554 | 49 | 45.772056 | 78.017463 | 1.437228 | 80.891918 | 75.143007 | 1.138539 | 78.184663 | 80.461742 | 75.907584 | 80.759122 | 74.482987 | 77.621055 | 78.777847 | 78.522496 | 78.122545 | 79.177798 | 79.433149 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.198066 | 9,891,200 | 0 |
MSFT | 2017-12-27T00:00:00 | 79.107002 | 79.356206 | 78.654753 | 79.051627 | 14,678,000 | 79.073794 | 78.055765 | 77.907537 | 76.629285 | 74.101861 | 72.353203 | 67.61923 | 78.869724 | 78.822292 | 78.719744 | 78.213305 | 77.968149 | 76.273737 | 74.646927 | 73.196896 | 68.571325 | 79.061709 | 78.608796 | 78.387648 | 77.63963 | 76.259112 | 74.892236 | 70.963179 | 78.804899 | 78.835191 | 79.105582 | 79.760003 | 78.946581 | 79.696571 | 80.129499 | 78.096707 | 0.81491 | 0.869031 | 24.212032 | 25.661682 | 19.562845 | 79.388524 | 77.621055 | 75.994104 | 73.063872 | 67.843996 | 75.682829 | 80.759122 | 67.454204 | 67.445496 | 52.937856 | -32.545796 | 1,082,349,600 | 0.026949 | 50 | 45.787901 | 78.055765 | 1.456383 | 80.96853 | 75.142999 | 1.07591 | 78.272505 | 80.424325 | 76.120685 | 80.759122 | 74.482987 | 77.621055 | 78.747046 | 78.553225 | 78.285566 | 79.014706 | 79.208527 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 0 | -0.130856 | 14,678,000 | 0 |
MSFT | 2017-12-28T00:00:00 | 79.116226 | 79.310047 | 78.959325 | 79.282359 | 10,594,300 | 79.10794 | 78.165596 | 77.981374 | 76.786515 | 74.242313 | 72.483004 | 67.720757 | 78.919024 | 78.875735 | 78.780742 | 78.295389 | 78.056462 | 76.385207 | 74.76454 | 73.31411 | 68.676249 | 79.069424 | 78.709792 | 78.480624 | 77.737157 | 76.391069 | 75.026157 | 71.077577 | 78.913181 | 78.891192 | 78.999002 | 79.729404 | 79.041477 | 79.722529 | 80.219157 | 78.265401 | 0.786174 | 0.852459 | 23.445865 | 25.042095 | 19.09051 | 79.471595 | 77.621055 | 75.927512 | 73.063872 | 70.365367 | 76.91037 | 80.759122 | 57.313541 | 63.390398 | 51.680034 | -42.686459 | 1,092,943,900 | 0.072071 | 51 | 45.799331 | 78.165596 | 1.449 | 81.063596 | 75.267596 | 1.048221 | 78.352859 | 80.449301 | 76.256418 | 80.759122 | 74.482987 | 77.621055 | 79.03932 | 78.722435 | 78.337868 | 79.423888 | 79.740773 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 0 | -0.072736 | 0 | 10,594,300 |
MSFT | 2017-12-29T00:00:00 | 78.950111 | 79.420824 | 78.913192 | 79.033175 | 18,717,400 | 79.186391 | 78.228819 | 78.071086 | 76.940055 | 74.374061 | 72.607581 | 67.821953 | 78.925242 | 78.889258 | 78.806798 | 78.354909 | 78.125205 | 76.485791 | 74.874687 | 73.425714 | 68.778477 | 79.040728 | 78.784508 | 78.555143 | 77.822004 | 76.514959 | 75.154218 | 71.189311 | 78.995731 | 78.948561 | 78.94795 | 79.661971 | 79.126745 | 79.742632 | 80.296528 | 78.430192 | 0.74145 | 0.830257 | 22.84732 | 24.925311 | 18.398105 | 79.471595 | 77.621055 | 75.849453 | 73.063872 | 60.714148 | 77.639506 | 80.759122 | 42.011747 | 55.593164 | 45.009597 | -57.988253 | 1,074,226,500 | 0.011137 | 50 | 45.819405 | 78.228819 | 1.454532 | 81.137883 | 75.319756 | 0.946695 | 78.40974 | 80.30313 | 76.51635 | 80.759122 | 74.482987 | 77.621055 | 79.128533 | 78.947018 | 78.77781 | 79.297741 | 79.479255 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 1 | -0.122681 | 0 | 18,717,400 |
MSFT | 2018-01-02T00:00:00 | 79.328522 | 79.660788 | 78.913192 | 79.494655 | 22,483,800 | 79.103323 | 78.30681 | 78.170396 | 77.095653 | 74.516241 | 72.738866 | 67.923996 | 79.005898 | 78.969124 | 78.887064 | 78.44342 | 78.217767 | 76.597271 | 74.991893 | 73.542602 | 68.883452 | 79.06657 | 78.889241 | 78.651869 | 77.915669 | 76.645339 | 75.287306 | 71.303805 | 79.132195 | 79.072927 | 79.002945 | 79.604683 | 79.214243 | 79.766393 | 80.365128 | 78.592194 | 0.728147 | 0.809835 | 22.539515 | 25.315476 | 17.397348 | 78.940889 | 77.621055 | 75.884206 | 73.063872 | 56.228271 | 78.017926 | 80.759122 | 47.811081 | 49.045457 | 50.602284 | -52.188919 | 1,096,710,300 | -0.003073 | 51 | 45.843761 | 78.30681 | 1.470295 | 81.2474 | 75.36622 | 0.917687 | 78.497243 | 80.332618 | 76.661868 | 80.759122 | 74.482987 | 77.621055 | 79.094709 | 78.768594 | 78.587077 | 79.276226 | 79.602341 | 79.277954 | 78.361639 | 77.621055 | 76.880471 | 75.82608 | 74.482987 | 80.759122 | 0 | -0.06477 | 0 | 22,483,800 |
MSFT | 2018-01-03T00:00:00 | 79.697716 | 79.845393 | 79.346993 | 79.430056 | 26,061,400 | 79.100555 | 78.55001 | 78.261953 | 77.242105 | 74.656732 | 72.883525 | 68.027613 | 79.144261 | 79.101595 | 79.011779 | 78.557446 | 78.33161 | 76.718857 | 75.115731 | 73.664485 | 68.991057 | 79.174641 | 79.021708 | 78.769355 | 78.017711 | 76.781694 | 75.425105 | 71.420956 | 79.369267 | 79.299953 | 79.173115 | 79.587113 | 79.31256 | 79.800456 | 80.430034 | 78.752632 | 0.738877 | 0.795644 | 22.444296 | 25.720294 | 16.720179 | 79.01473 | 77.621055 | 75.884206 | 73.063872 | 56.603562 | 78.017926 | 80.759122 | 61.279438 | 50.367422 | 58.004026 | -38.720562 | 1,122,771,700 | 0.090413 | 52 | 45.87226 | 78.55001 | 1.251586 | 81.053183 | 76.046837 | 0.890659 | 78.611574 | 80.392891 | 76.830257 | 80.759122 | 74.741413 | 77.750268 | 79.300834 | 78.94088 | 78.553238 | 79.688476 | 80.04843 | 79.338943 | 78.460357 | 77.750268 | 77.040178 | 76.029203 | 74.741413 | 80.759122 | 0 | -0.014932 | 26,061,400 | 0 |
MSFT | 2018-01-04T00:00:00 | 80.399155 | 80.906786 | 79.900755 | 79.919211 | 21,912,000 | 79.218693 | 78.804747 | 78.344281 | 77.402219 | 74.808413 | 73.025242 | 68.138006 | 79.39524 | 79.337515 | 79.225222 | 78.724875 | 78.490652 | 76.863182 | 75.254768 | 73.797845 | 69.10457 | 79.41075 | 79.197817 | 78.933755 | 78.141517 | 76.93281 | 75.57393 | 71.544056 | 79.83253 | 79.707038 | 79.513367 | 79.645157 | 79.438621 | 79.855395 | 80.499109 | 78.913972 | 0.79482 | 0.795479 | 23.304894 | 31.262651 | 15.227094 | 79.642341 | 77.694887 | 76.054196 | 73.063872 | 63.836236 | 78.017926 | 80.906786 | 82.427963 | 63.839494 | 84.94655 | -17.572037 | 1,144,683,700 | 0.107537 | 53 | 45.89668 | 78.804747 | 1.060052 | 80.924852 | 76.684642 | 0.922302 | 78.78182 | 80.626424 | 76.937215 | 80.906786 | 75.156722 | 78.031754 | 79.630034 | 79.414675 | 79.131634 | 79.913075 | 80.128434 | 79.549771 | 78.710261 | 78.031754 | 77.353246 | 76.387235 | 75.156722 | 80.906786 | 0 | 0.027754 | 21,912,000 | 0 |
MSFT | 2018-01-05T00:00:00 | 81.39595 | 81.599003 | 80.694498 | 80.906782 | 23,407,100 | 79.465121 | 79.054409 | 78.523335 | 77.581718 | 74.969955 | 73.16697 | 68.24966 | 79.795382 | 79.711776 | 79.55918 | 78.9677 | 78.714136 | 77.040938 | 75.416378 | 73.948302 | 69.226872 | 79.806615 | 79.444599 | 79.168499 | 78.298133 | 77.106166 | 75.739686 | 71.675976 | 80.605834 | 80.372886 | 80.07956 | 79.839972 | 79.615499 | 79.944751 | 80.581788 | 79.079626 | 0.909108 | 0.818205 | 24.599488 | 33.565172 | 13.900513 | 79.98845 | 78.040995 | 76.303391 | 73.063872 | 75.811014 | 78.184067 | 81.599003 | 94.053985 | 79.253796 | 108.505463 | -5.946015 | 1,168,090,800 | 0.103091 | 54 | 45.923481 | 79.054409 | 1.052528 | 81.159464 | 76.949353 | 0.919665 | 79.030785 | 80.870114 | 77.191455 | 81.599003 | 75.682829 | 78.640916 | 80.402232 | 79.897678 | 79.3962 | 80.903709 | 81.408263 | 80.202786 | 79.339025 | 78.640916 | 77.942808 | 76.94889 | 75.682829 | 81.599003 | 0 | 0.064112 | 23,407,100 | 0 |
MSFT | 2018-01-08T00:00:00 | 81.479019 | 81.75591 | 80.851405 | 81.405181 | 22,113,000 | 79.721703 | 79.321606 | 78.67507 | 77.767102 | 75.138727 | 73.309345 | 68.362456 | 80.132109 | 80.033093 | 79.85454 | 79.196001 | 78.926819 | 77.21498 | 75.575921 | 74.097426 | 69.348784 | 80.172778 | 79.675514 | 79.395859 | 78.450969 | 77.277458 | 75.904281 | 71.807611 | 81.363993 | 81.077235 | 80.710881 | 80.135635 | 79.832045 | 80.063274 | 80.676088 | 79.248948 | 0.994916 | 0.853547 | 25.907028 | 32.493898 | 12.982311 | 80.117648 | 78.119449 | 76.303391 | 73.063872 | 65.180276 | 78.184067 | 81.75591 | 92.247947 | 89.576632 | 97.062381 | -7.752053 | 1,190,203,800 | 0.111009 | 55 | 45.948822 | 79.321606 | 0.945261 | 81.212128 | 77.431084 | 0.826051 | 79.26395 | 80.916052 | 77.611848 | 81.75591 | 76.91037 | 79.33314 | 81.229817 | 80.860631 | 80.325312 | 81.765136 | 82.134322 | 80.612363 | 79.904914 | 79.33314 | 78.761367 | 77.947316 | 76.91037 | 81.75591 | 0 | 0.094877 | 22,113,000 | 0 |
MSFT | 2018-01-09T00:00:00 | 81.423653 | 81.894365 | 81.091386 | 81.820526 | 19,484,300 | 79.971824 | 79.508967 | 78.821268 | 77.948992 | 75.315699 | 73.447217 | 68.474475 | 80.390418 | 80.285922 | 80.095942 | 79.398515 | 79.118884 | 77.380026 | 75.729809 | 74.242499 | 69.468932 | 80.482224 | 79.875709 | 79.607288 | 78.594363 | 77.44285 | 76.064961 | 71.937573 | 81.853197 | 81.605347 | 81.258631 | 80.477534 | 80.075418 | 80.203032 | 80.778352 | 79.421297 | 1.04639 | 0.892116 | 27.216539 | 31.587965 | 12.211156 | 80.274559 | 78.188676 | 76.303391 | 73.063872 | 71.395314 | 78.184067 | 81.894365 | 87.313357 | 91.205096 | 89.057014 | -12.686643 | 1,170,719,500 | 0.085986 | 54 | 45.971086 | 79.508967 | 0.97297 | 81.454908 | 77.563026 | 0.799681 | 79.469636 | 81.068998 | 77.870274 | 81.894365 | 77.639506 | 79.766936 | 81.362112 | 80.968313 | 80.457606 | 81.872818 | 82.266617 | 80.890218 | 80.269009 | 79.766936 | 79.264862 | 78.550046 | 77.639506 | 81.894365 | 1 | 0.020707 | 0 | 19,484,300 |
MSFT | 2018-01-10T00:00:00 | 81.054474 | 81.395972 | 80.676063 | 81.091393 | 18,652,200 | 80.195183 | 79.628491 | 79.070098 | 78.030744 | 75.485301 | 73.592877 | 68.584104 | 80.523229 | 80.425659 | 80.243408 | 79.549057 | 79.267775 | 77.524122 | 75.869932 | 74.37739 | 69.584211 | 80.679069 | 80.0229 | 79.779073 | 78.716147 | 77.593871 | 76.215599 | 72.062748 | 81.888446 | 81.784751 | 81.584873 | 80.795086 | 80.324376 | 80.351633 | 80.881694 | 79.594713 | 1.045344 | 0.922761 | 27.708875 | 29.812423 | 14.647484 | 80.403778 | 78.188676 | 76.475595 | 73.063872 | 73.975986 | 78.184067 | 81.894365 | 77.363246 | 85.641516 | 63.969869 | -22.636754 | 1,152,067,300 | 0.047697 | 53 | 45.992151 | 79.628491 | 1.009837 | 81.648165 | 77.608816 | 0.779902 | 79.620573 | 81.180377 | 78.060768 | 81.894365 | 78.017926 | 79.956146 | 81.469801 | 81.045237 | 80.666822 | 81.848216 | 82.27278 | 80.979525 | 80.413565 | 79.956146 | 79.498726 | 78.847484 | 78.017926 | 81.894365 | 1 | -0.042812 | 0 | 18,652,200 |
MSFT | 2018-01-11T00:00:00 | 81.294449 | 81.340593 | 80.519158 | 81.340593 | 17,808,900 | 80.413927 | 79.743861 | 79.309699 | 78.115826 | 75.672183 | 73.74011 | 68.694069 | 80.677473 | 80.583621 | 80.405107 | 79.707729 | 79.423673 | 77.671978 | 76.012682 | 74.514361 | 69.700731 | 80.878936 | 80.181563 | 79.950177 | 78.844135 | 77.746743 | 76.368106 | 72.189219 | 81.714425 | 81.761664 | 81.764504 | 81.084629 | 80.571399 | 80.508164 | 80.987485 | 79.769564 | 1.051754 | 0.94856 | 27.899913 | 27.953184 | 14.925252 | 80.403778 | 78.317889 | 76.658695 | 73.063872 | 81.219443 | 78.377896 | 81.894365 | 82.939815 | 82.538806 | 61.106544 | -17.060185 | 1,169,876,200 | 0.084032 | 54 | 46.012378 | 79.743861 | 1.063099 | 81.870059 | 77.617662 | 0.733754 | 79.77999 | 81.247497 | 78.312482 | 81.894365 | 78.017926 | 79.956146 | 81.04217 | 80.688367 | 80.322261 | 81.408276 | 81.762079 | 80.979525 | 80.413565 | 79.956146 | 79.498726 | 78.847484 | 78.017926 | 81.894365 | 0 | 0.003093 | 0 | 17,808,900 |
MSFT | 2018-01-12T00:00:00 | 82.697327 | 82.86346 | 81.63592 | 81.838972 | 24,271,500 | 80.772038 | 79.939989 | 79.561484 | 78.242007 | 75.87777 | 73.904494 | 68.810232 | 81.081444 | 80.967931 | 80.757756 | 79.97951 | 79.675493 | 77.869051 | 76.188594 | 74.6764 | 69.83005 | 81.294099 | 80.462845 | 80.210764 | 79.023802 | 77.931615 | 76.545476 | 72.328555 | 81.929543 | 81.962078 | 82.080092 | 81.437079 | 80.844223 | 80.691489 | 81.109395 | 79.950665 | 1.156702 | 0.990188 | 29.196327 | 35.810453 | 13.228266 | 80.888326 | 79.010091 | 76.495039 | 73.063872 | 86.607081 | 78.377896 | 82.86346 | 96.296267 | 85.533109 | 112.640869 | -3.703733 | 1,194,147,700 | 0.154653 | 55 | 46.041002 | 79.939989 | 1.224485 | 82.388959 | 77.491018 | 0.799678 | 80.057831 | 81.657188 | 78.458475 | 82.86346 | 78.017926 | 80.440693 | 81.0514 | 80.762207 | 80.229965 | 81.583642 | 81.872835 | 81.719914 | 81.012466 | 80.440693 | 79.86892 | 79.054871 | 78.017926 | 82.86346 | 0 | 0.042327 | 24,271,500 | 0 |
MSFT | 2018-01-16T00:00:00 | 81.543633 | 83.79566 | 81.229829 | 83.158815 | 36,599,700 | 81.03139 | 80.10889 | 79.777826 | 78.345114 | 76.060751 | 74.048066 | 68.919536 | 81.173882 | 81.072604 | 80.87866 | 80.121703 | 79.819196 | 78.013152 | 76.329516 | 74.812385 | 69.946603 | 81.434389 | 80.615573 | 80.363237 | 79.153277 | 78.080717 | 76.696747 | 72.455255 | 82.031201 | 82.024809 | 82.219744 | 81.730739 | 81.093887 | 80.872334 | 81.231719 | 80.13225 | 1.133711 | 1.018893 | 30.897966 | 35.89735 | 11.021381 | 81.571327 | 79.739245 | 76.495039 | 73.063872 | 70.760158 | 78.479387 | 83.79566 | 57.638979 | 78.958354 | 92.37119 | -42.361021 | 1,157,548,000 | 0.119318 | 54 | 46.082725 | 80.10889 | 1.199574 | 82.508039 | 77.709742 | 0.936145 | 80.199336 | 82.071625 | 78.327047 | 83.79566 | 78.184067 | 80.989864 | 82.398902 | 81.934344 | 81.171362 | 83.161884 | 83.626442 | 82.471324 | 81.652032 | 80.989864 | 80.327696 | 79.384948 | 78.184067 | 83.79566 | 1 | -0.02434 | 0 | 36,599,700 |
MSFT | 2018-01-17T00:00:00 | 83.19574 | 83.324954 | 81.912824 | 82.217403 | 25,621,200 | 81.418111 | 80.260717 | 79.998598 | 78.465284 | 76.265515 | 74.2122 | 69.036419 | 81.578253 | 81.458629 | 81.235134 | 80.401161 | 80.07893 | 78.216391 | 76.510206 | 74.978392 | 70.078436 | 81.827907 | 80.909559 | 80.626154 | 79.343498 | 78.26848 | 76.877889 | 72.597307 | 82.508643 | 82.384828 | 82.499555 | 82.093565 | 81.361483 | 81.07499 | 81.369916 | 80.320085 | 1.234571 | 1.062028 | 32.478059 | 31.916378 | 9.799124 | 81.848208 | 80.353015 | 76.495039 | 73.096014 | 77.817255 | 78.654753 | 83.79566 | 88.330451 | 80.755232 | 111.741559 | -11.669549 | 1,183,169,200 | 0.076046 | 55 | 46.113233 | 80.260717 | 1.384228 | 83.029174 | 77.492261 | 1.030419 | 80.484708 | 82.545546 | 78.42387 | 83.79566 | 78.184067 | 80.989864 | 82.189707 | 80.583754 | 79.623876 | 83.149586 | 84.755539 | 82.471324 | 81.652032 | 80.989864 | 80.327696 | 79.384948 | 78.184067 | 83.79566 | 0 | 0.018781 | 25,621,200 | 0 |
MSFT | 2018-01-18T00:00:00 | 83.158806 | 83.684893 | 82.752708 | 82.881922 | 24,159,700 | 81.76422 | 80.432388 | 80.178391 | 78.583062 | 76.462194 | 74.376239 | 69.154525 | 81.894364 | 81.767752 | 81.531083 | 80.651856 | 80.315843 | 78.410211 | 76.685169 | 75.14038 | 70.208589 | 82.144397 | 81.185567 | 80.869246 | 79.527557 | 78.449882 | 77.055049 | 72.737828 | 82.996474 | 82.821468 | 82.811939 | 82.483356 | 81.637827 | 81.292038 | 81.519831 | 80.512671 | 1.296576 | 1.108938 | 34.128802 | 32.310257 | 9.222715 | 82.157409 | 80.717583 | 76.495039 | 73.178663 | 76.606261 | 78.913192 | 83.79566 | 86.956299 | 77.64191 | 120.633178 | -13.043701 | 1,159,009,500 | 0.109158 | 54 | 46.141926 | 80.432388 | 1.520537 | 83.473461 | 77.391314 | 1.0469 | 80.739384 | 82.833184 | 78.645584 | 83.79566 | 78.184067 | 80.989864 | 82.811172 | 82.297391 | 81.399043 | 83.709521 | 84.223302 | 82.471324 | 81.652032 | 80.989864 | 80.327696 | 79.384948 | 78.184067 | 83.79566 | 1 | -0.044444 | 24,159,700 | 0 |
MSFT | 2018-01-19T00:00:00 | 83.066498 | 83.629505 | 82.752694 | 83.195712 | 36,875,000 | 82.030955 | 80.624824 | 80.341569 | 78.692933 | 76.656174 | 74.538163 | 69.271353 | 82.128791 | 82.003887 | 81.767301 | 80.871369 | 80.527432 | 78.59281 | 76.853099 | 75.297333 | 70.336528 | 82.381175 | 81.436435 | 81.091409 | 79.703378 | 78.62368 | 77.227133 | 72.876256 | 83.34603 | 83.205543 | 83.124721 | 82.848718 | 81.914505 | 81.517155 | 81.677125 | 80.708393 | 1.323017 | 1.151754 | 35.661611 | 30.493337 | 8.704175 | 82.157409 | 80.906793 | 76.638098 | 73.242947 | 75.659565 | 78.913192 | 83.79566 | 85.065697 | 86.784149 | 106.550822 | -14.934303 | 1,122,134,500 | 0.079309 | 53 | 46.185525 | 80.624824 | 1.600185 | 83.825193 | 77.424454 | 1.084478 | 80.961014 | 83.129969 | 78.792059 | 83.79566 | 78.184067 | 80.989864 | 83.198802 | 82.712711 | 82.266617 | 83.644897 | 84.130988 | 82.471324 | 81.652032 | 80.989864 | 80.327696 | 79.384948 | 78.184067 | 83.79566 | 1 | -0.098279 | 0 | 36,875,000 |
MSFT | 2018-01-22T00:00:00 | 84.552483 | 84.561714 | 82.826542 | 83.066514 | 23,601,600 | 82.346608 | 80.905865 | 80.572677 | 78.836196 | 76.874252 | 74.714854 | 69.396382 | 82.613529 | 82.467268 | 82.19579 | 81.206016 | 80.837051 | 78.826523 | 77.055714 | 75.480604 | 70.47798 | 82.839635 | 81.810498 | 81.415325 | 79.933165 | 78.831477 | 77.425437 | 73.028307 | 83.938601 | 83.737855 | 83.614919 | 83.272262 | 82.229293 | 81.772358 | 81.855186 | 80.911931 | 1.447195 | 1.210842 | 37.532493 | 32.979487 | 7.772666 | 82.540436 | 81.28982 | 76.951917 | 73.556188 | 81.064454 | 78.913192 | 84.561714 | 99.836566 | 90.619521 | 123.151083 | -0.163434 | 1,145,736,100 | 0.132703 | 54 | 46.214499 | 80.905865 | 1.771578 | 84.44902 | 77.362709 | 1.172159 | 81.303058 | 83.647376 | 78.95874 | 84.561714 | 78.377896 | 81.469805 | 83.149566 | 82.669627 | 82.272755 | 83.546437 | 84.026376 | 83.102333 | 82.199496 | 81.469805 | 80.740115 | 79.701233 | 78.377896 | 84.561714 | 0 | -0.043816 | 23,601,600 | 0 |
MSFT | 2018-01-24T00:00:00 | 84.746315 | 86.232283 | 84.524806 | 85.42008 | 33,277,500 | 83.012987 | 81.492405 | 81.022344 | 79.129933 | 77.290358 | 75.059994 | 69.647432 | 83.393145 | 83.231655 | 82.929811 | 81.826549 | 81.420587 | 79.284498 | 77.457049 | 75.845362 | 70.761242 | 83.664931 | 82.520915 | 82.042627 | 80.393979 | 79.242045 | 77.820673 | 73.333263 | 85.069819 | 84.87272 | 84.700066 | 84.182298 | 82.934478 | 82.354039 | 82.267218 | 81.338493 | 1.605833 | 1.344001 | 41.722594 | 38.168354 | 6.650545 | 83.37572 | 82.208175 | 76.951917 | 73.556188 | 79.314072 | 79.900755 | 86.232283 | 76.530653 | 90.016024 | 125.995428 | -23.469347 | 1,135,871,400 | 0.076163 | 54 | 46.28432 | 81.492405 | 1.985694 | 85.463794 | 77.521017 | 1.253906 | 81.934047 | 84.44186 | 79.426235 | 86.232283 | 78.479387 | 82.355835 | 84.832451 | 84.475572 | 84.130999 | 85.177024 | 85.533904 | 84.4026 | 83.270677 | 82.355835 | 81.440993 | 80.138506 | 78.479387 | 86.232283 | 1 | -0.057046 | 0 | 33,277,500 |
MSFT | 2018-01-25T00:00:00 | 85.217033 | 86.056925 | 84.847847 | 85.346247 | 26,383,200 | 83.429243 | 81.812213 | 81.242009 | 79.293835 | 77.495991 | 75.225514 | 69.77592 | 83.757922 | 83.592633 | 83.281691 | 82.134775 | 81.712622 | 79.517147 | 77.661259 | 76.03094 | 70.905081 | 84.065667 | 82.875642 | 82.365295 | 80.632689 | 79.450642 | 78.021802 | 73.488184 | 85.434536 | 85.265145 | 85.153589 | 84.628972 | 83.313331 | 82.670272 | 82.497761 | 81.559927 | 1.669338 | 1.409068 | 43.765451 | 35.133402 | 6.121728 | 83.731056 | 82.208175 | 77.496452 | 74.036116 | 78.744575 | 80.519158 | 86.232283 | 82.229518 | 84.147008 | 113.442891 | -17.770482 | 1,162,254,600 | 0.041544 | 55 | 46.317099 | 81.812213 | 2.04691 | 85.906032 | 77.718393 | 1.261159 | 82.246713 | 84.769031 | 79.724394 | 86.232283 | 78.654753 | 82.443518 | 85.167802 | 84.10332 | 83.460324 | 85.810797 | 86.875279 | 84.443986 | 83.337667 | 82.443518 | 81.54937 | 80.276345 | 78.654753 | 86.232283 | 0 | -0.008073 | 0 | 26,383,200 |
MSFT | 2018-01-26T00:00:00 | 86.813766 | 86.813766 | 85.447787 | 85.946187 | 29,172,200 | 83.981174 | 82.197551 | 81.545849 | 79.488569 | 77.719363 | 75.414625 | 69.912619 | 84.369091 | 84.178294 | 83.825087 | 82.560138 | 82.105017 | 79.803289 | 77.902114 | 76.244461 | 71.063376 | 84.681035 | 83.35198 | 82.793892 | 80.927589 | 79.695846 | 78.251272 | 73.657715 | 86.07351 | 85.90393 | 85.778603 | 85.171312 | 83.74259 | 83.025155 | 82.756966 | 81.791839 | 1.827445 | 1.492744 | 45.889281 | 36.292173 | 5.543407 | 84.021798 | 82.498917 | 77.789488 | 74.799297 | 80.164542 | 80.519158 | 86.813766 | 100 | 86.25339 | 123.52777 | -0 | 1,191,426,800 | 0.091731 | 56 | 46.354764 | 82.197551 | 2.228223 | 86.653998 | 77.741104 | 1.289508 | 82.68167 | 85.260686 | 80.102654 | 86.813766 | 78.913192 | 82.863479 | 85.373935 | 84.690946 | 84.164858 | 85.900023 | 86.583012 | 84.949231 | 83.795747 | 82.863479 | 81.931211 | 80.603915 | 78.913192 | 86.813766 | 0 | 0.033839 | 29,172,200 | 0 |
MSFT | 2018-01-29T00:00:00 | 86.684547 | 88.096677 | 86.499958 | 87.810562 | 31,569,900 | 84.379897 | 82.575967 | 81.855964 | 79.678515 | 77.941012 | 75.605473 | 70.049808 | 84.832182 | 84.633976 | 84.265004 | 82.935084 | 82.457289 | 80.073142 | 78.133231 | 76.451196 | 71.218811 | 85.172557 | 83.779313 | 83.189176 | 81.209784 | 79.931772 | 78.474439 | 73.8246 | 86.706191 | 86.517204 | 86.411887 | 85.732356 | 84.200678 | 83.403454 | 83.036689 | 82.032044 | 1.920184 | 1.578232 | 48.170811 | 40.360243 | 5.031519 | 85.004751 | 83.140372 | 77.921015 | 75.065619 | 78.834417 | 80.519158 | 88.096677 | 81.364219 | 87.864579 | 123.682585 | -18.635781 | 1,159,856,900 | 0.042126 | 55 | 46.395315 | 82.575967 | 2.318225 | 87.212418 | 77.939516 | 1.338952 | 83.062896 | 85.7408 | 80.384993 | 88.096677 | 78.913192 | 83.504935 | 86.35844 | 85.903114 | 84.992461 | 87.269093 | 87.724419 | 85.929375 | 84.588586 | 83.504935 | 82.421283 | 80.878458 | 78.913192 | 88.096677 | 1 | -0.030495 | 0 | 31,569,900 |
MSFT | 2018-01-30T00:00:00 | 85.595421 | 86.444551 | 85.004726 | 86.112284 | 38,635,100 | 84.785075 | 82.908232 | 82.123253 | 79.858676 | 78.146547 | 75.787359 | 70.182822 | 84.98483 | 84.808784 | 84.469684 | 83.176933 | 82.698684 | 80.289702 | 78.329604 | 76.632269 | 71.361861 | 85.393562 | 84.06688 | 83.476827 | 81.441819 | 80.133204 | 78.67226 | 73.979283 | 86.839227 | 86.702482 | 86.721124 | 86.186366 | 84.638954 | 83.775476 | 83.320404 | 82.274631 | 1.884078 | 1.639401 | 48.12705 | 36.537651 | 12.985401 | 85.424686 | 83.237287 | 78.2279 | 75.212549 | 70.733716 | 80.519158 | 88.096677 | 66.991091 | 82.785103 | 73.288847 | -33.008909 | 1,121,221,800 | 0.057771 | 54 | 46.443493 | 82.908232 | 2.246301 | 87.400834 | 78.415631 | 1.401584 | 83.304089 | 86.107256 | 80.500922 | 88.096677 | 78.913192 | 83.504935 | 87.093728 | 86.090778 | 85.497008 | 87.687497 | 88.690447 | 85.929375 | 84.588586 | 83.504935 | 82.421283 | 80.878458 | 78.913192 | 88.096677 | 1 | -0.085348 | 0 | 38,635,100 |
MSFT | 2018-01-31T00:00:00 | 87.690559 | 88.050514 | 86.306117 | 86.527626 | 48,756,300 | 85.234557 | 83.326334 | 82.473977 | 80.07668 | 78.371447 | 75.981564 | 70.323905 | 85.525976 | 85.332743 | 84.965203 | 83.587263 | 83.082674 | 80.579932 | 78.575945 | 76.851245 | 71.524336 | 85.921831 | 84.52234 | 83.905081 | 81.748952 | 80.384362 | 78.907967 | 74.153489 | 87.165468 | 87.05722 | 87.101111 | 86.684603 | 85.106273 | 84.171049 | 83.625645 | 82.526628 | 2.001452 | 1.711811 | 48.702647 | 40.283775 | 11.300781 | 85.424686 | 83.237287 | 78.410184 | 75.253874 | 78.151671 | 80.519158 | 88.096677 | 94.640488 | 80.998599 | 100.359768 | -5.359512 | 1,169,978,100 | 0.102388 | 55 | 46.507367 | 83.326334 | 2.321882 | 87.970099 | 78.68257 | 1.523548 | 83.721848 | 86.768944 | 80.674752 | 88.096677 | 79.346993 | 83.721835 | 85.681566 | 84.918581 | 84.241742 | 86.358405 | 87.12139 | 86.031752 | 84.754298 | 83.721835 | 82.689372 | 81.219425 | 79.346993 | 88.096677 | 0 | -0.031821 | 48,756,300 | 0 |
MSFT | 2018-02-01T00:00:00 | 86.998344 | 88.668902 | 86.37073 | 87.487513 | 47,227,900 | 85.618511 | 83.691366 | 82.801076 | 80.295607 | 78.582586 | 76.172152 | 70.461936 | 85.82045 | 85.63558 | 85.277994 | 83.897361 | 83.383879 | 80.831634 | 78.797587 | 77.052178 | 71.678306 | 86.24252 | 84.872055 | 84.25311 | 82.02039 | 80.611386 | 79.126121 | 74.319404 | 87.315221 | 87.294127 | 87.382554 | 87.126562 | 85.566756 | 84.566082 | 83.939367 | 82.783306 | 2.015385 | 1.772526 | 49.436994 | 38.736772 | 9.99378 | 85.747722 | 83.574144 | 78.50479 | 75.253874 | 73.302991 | 81.229829 | 88.668902 | 77.543468 | 79.725016 | 86.627865 | -22.456532 | 1,122,750,200 | 0.042666 | 54 | 46.568014 | 83.691366 | 2.295114 | 88.281594 | 79.101137 | 1.629029 | 84.033896 | 87.291954 | 80.775837 | 88.668902 | 79.900755 | 84.284829 | 87.349064 | 86.647613 | 85.604667 | 88.39201 | 89.09346 | 86.599619 | 85.31947 | 84.284829 | 83.250187 | 81.777138 | 79.900755 | 88.668902 | 1 | -0.085896 | 0 | 47,227,900 |
MSFT | 2018-02-02T00:00:00 | 84.709389 | 86.730676 | 84.450961 | 86.426097 | 47,867,800 | 85.7828 | 83.906878 | 83.025171 | 80.466354 | 78.761247 | 76.332688 | 70.590111 | 85.598237 | 85.467182 | 85.190516 | 83.971182 | 83.485842 | 80.983703 | 78.953161 | 77.203806 | 71.807969 | 86.077225 | 84.96901 | 84.399903 | 82.193479 | 80.772618 | 79.295175 | 74.46117 | 86.723839 | 86.841154 | 87.160022 | 87.304199 | 85.944166 | 84.913815 | 84.2323 | 83.033917 | 1.820738 | 1.782168 | 48.120876 | 34.037586 | 17.923696 | 86.559932 | 83.661828 | 78.50479 | 75.446736 | 57.665217 | 81.229829 | 88.668902 | 46.774102 | 72.986019 | 32.654863 | -53.225898 | 1,074,882,400 | -0.020653 | 53 | 46.625828 | 83.906878 | 2.168583 | 88.244043 | 79.569712 | 1.698913 | 84.098228 | 87.496054 | 80.700402 | 88.668902 | 80.519158 | 84.59403 | 87.345992 | 86.023082 | 85.04782 | 88.321254 | 89.644164 | 86.745563 | 85.5557 | 84.59403 | 83.63236 | 82.263203 | 80.519158 | 88.668902 | 1 | -0.131701 | 0 | 47,867,800 |
MSFT | 2018-02-05T00:00:00 | 81.220604 | 86.05692 | 81.220604 | 83.583383 | 51,031,500 | 85.449612 | 83.89811 | 83.109346 | 80.54536 | 78.894125 | 76.459071 | 70.698754 | 84.722711 | 84.695077 | 84.579761 | 83.721129 | 83.311593 | 80.992993 | 79.012831 | 77.283347 | 71.901627 | 85.247735 | 84.713174 | 84.26109 | 82.223058 | 80.837338 | 79.391966 | 74.566946 | 84.709221 | 85.164067 | 85.926138 | 87.010385 | 86.140666 | 85.154573 | 84.465442 | 83.26417 | 1.36918 | 1.699571 | 44.730884 | 27.273051 | 27.635994 | 84.944753 | 83.791047 | 78.50479 | 75.850805 | 48.955257 | 81.220604 | 88.668902 | 0 | 41.43919 | -28.167337 | -100 | 1,023,850,900 | -0.121781 | 52 | 46.681642 | 83.89811 | 2.179595 | 88.2573 | 79.538921 | 1.86109 | 83.824169 | 87.54635 | 80.101988 | 88.668902 | 80.519158 | 84.59403 | 85.297009 | 83.863341 | 83.017293 | 86.143056 | 87.576724 | 86.745563 | 85.5557 | 84.59403 | 83.63236 | 82.263203 | 80.519158 | 88.668902 | 1 | -0.170205 | 0 | 51,031,500 |
MSFT | 2018-02-06T00:00:00 | 84.294052 | 84.432498 | 78.682446 | 80.196102 | 67,998,600 | 85.397003 | 84.038862 | 83.323104 | 80.697095 | 79.067738 | 76.611321 | 70.818677 | 84.636979 | 84.622163 | 84.535805 | 83.773213 | 83.387166 | 81.122446 | 79.15181 | 77.422172 | 72.024935 | 85.037633 | 84.750883 | 84.352221 | 82.370065 | 80.979441 | 79.547114 | 74.702222 | 83.228721 | 83.892756 | 84.821012 | 86.614161 | 86.267364 | 85.353934 | 84.67632 | 83.486534 | 1.244968 | 1.60865 | 42.788034 | 21.740855 | 30.984045 | 83.675674 | 83.675674 | 78.546325 | 75.850805 | 53.253091 | 78.682446 | 88.668902 | 56.192166 | 34.322089 | -38.608637 | -43.807834 | 1,091,849,500 | -0.029965 | 53 | 46.762326 | 84.038862 | 2.104764 | 88.248389 | 79.829334 | 2.144571 | 83.86892 | 88.158062 | 79.579777 | 88.668902 | 78.682446 | 83.675674 | 82.832709 | 79.608499 | 77.996393 | 84.444814 | 87.669025 | 86.312099 | 84.854076 | 83.675674 | 82.497272 | 80.819548 | 78.682446 | 88.668902 | 0 | -0.102276 | 67,998,600 | 0 |
MSFT | 2018-02-07T00:00:00 | 82.706551 | 84.700143 | 82.328133 | 83.518754 | 41,107,600 | 85.193027 | 84.103007 | 83.458225 | 80.81431 | 79.21651 | 76.751737 | 70.92553 | 84.250893 | 84.27387 | 84.254382 | 83.676244 | 83.334811 | 81.184568 | 79.245356 | 77.526814 | 72.131219 | 84.54846 | 84.623996 | 84.304794 | 82.448867 | 81.075199 | 79.667811 | 74.82051 | 82.203818 | 82.807759 | 83.780266 | 86.02648 | 86.290856 | 85.488127 | 84.848764 | 83.694516 | 1.006825 | 1.488285 | 40.825122 | 20.876397 | 28.422751 | 83.675674 | 83.675674 | 78.546325 | 75.850805 | 48.773154 | 78.682446 | 88.668902 | 40.295621 | 32.162595 | -22.327959 | -59.704379 | 1,050,741,900 | -0.064522 | 52 | 46.808879 | 84.103007 | 2.039402 | 88.18181 | 80.024204 | 2.247416 | 83.758218 | 88.253049 | 79.263386 | 88.668902 | 78.682446 | 83.675674 | 82.469665 | 80.506833 | 76.719614 | 86.256885 | 88.219717 | 86.312099 | 84.854076 | 83.675674 | 82.497272 | 80.819548 | 78.682446 | 88.668902 | 1 | -0.143684 | 0 | 41,107,600 |
MSFT | 2018-02-08T00:00:00 | 78.460953 | 82.95577 | 78.230212 | 82.798869 | 55,628,700 | 84.517419 | 83.973331 | 83.408755 | 80.835354 | 79.297655 | 76.844738 | 71.009384 | 83.092905 | 83.216976 | 83.363085 | 83.202127 | 82.959899 | 81.07776 | 79.224714 | 77.545311 | 72.194202 | 83.324446 | 84.086658 | 83.920388 | 82.356579 | 81.055316 | 79.701657 | 74.895489 | 80.651945 | 81.165019 | 82.205415 | 85.029756 | 86.109783 | 85.494301 | 84.940355 | 83.871594 | 0.470091 | 1.284646 | 40.440911 | 17.731614 | 37.204282 | 83.449557 | 83.449557 | 78.280972 | 75.896724 | 39.803935 | 78.230212 | 88.668902 | 2.210434 | 32.899407 | -99.296274 | -97.789566 | 995,113,200 | -0.131234 | 51 | 46.864257 | 83.973331 | 2.308188 | 88.589707 | 79.356954 | 2.522326 | 83.253716 | 88.298369 | 78.209064 | 88.668902 | 78.230212 | 83.449557 | 83.244942 | 81.789741 | 80.872932 | 84.161751 | 85.616952 | 86.205371 | 84.681323 | 83.449557 | 82.217792 | 80.464092 | 78.230212 | 88.668902 | 1 | -0.178371 | 0 | 55,628,700 |
MSFT | 2018-02-09T00:00:00 | 81.386734 | 82.078955 | 77.371853 | 79.651569 | 63,499,100 | 83.974715 | 83.977945 | 83.448258 | 80.896269 | 79.417565 | 76.968374 | 71.108276 | 82.751671 | 82.884205 | 83.059031 | 83.037091 | 82.838886 | 81.089876 | 79.281609 | 77.621379 | 72.28567 | 82.755231 | 83.840315 | 83.764848 | 82.378202 | 81.110292 | 79.791598 | 74.998746 | 79.881037 | 80.161334 | 80.908926 | 84.035972 | 85.846522 | 85.446002 | 84.991313 | 84.030987 | 0.277612 | 1.083239 | 40.31888 | 15.264921 | 34.56547 | 83.020378 | 83.020378 | 78.317892 | 75.896724 | 43.411474 | 77.371853 | 88.668902 | 35.539198 | 26.015084 | -85.316509 | -64.460802 | 1,058,612,300 | -0.086158 | 52 | 46.933065 | 83.977945 | 2.302637 | 88.583218 | 79.372672 | 2.734607 | 83.075909 | 88.545123 | 77.606694 | 88.668902 | 77.371853 | 83.020378 | 79.882312 | 76.808853 | 75.156754 | 81.534411 | 84.60787 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | -0.107135 | 63,499,100 | 0 |
MSFT | 2018-02-12T00:00:00 | 82.263527 | 82.863453 | 81.155976 | 81.903573 | 35,720,300 | 83.532613 | 83.956255 | 83.482961 | 81.003148 | 79.548799 | 77.098206 | 71.209553 | 82.654042 | 82.771354 | 82.936646 | 82.966767 | 82.794628 | 81.135902 | 79.36008 | 77.713303 | 72.384952 | 82.444106 | 83.677037 | 83.673715 | 82.43182 | 81.185185 | 79.896452 | 75.109744 | 79.946736 | 80.115221 | 80.283274 | 83.177648 | 85.556779 | 85.370851 | 85.01796 | 84.177237 | 0.193589 | 0.905309 | 39.732729 | 16.84626 | 32.78386 | 83.020378 | 83.020378 | 78.668614 | 76.273611 | 44.810761 | 77.371853 | 88.668902 | 43.300454 | 27.016695 | -44.291538 | -56.699546 | 1,094,332,600 | -0.093892 | 53 | 46.972634 | 83.956255 | 2.317331 | 88.590916 | 79.321594 | 2.806466 | 82.998539 | 88.611471 | 77.385607 | 88.668902 | 77.371853 | 83.020378 | 80.279181 | 78.479407 | 75.572079 | 83.186508 | 84.986282 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | -0.045693 | 35,720,300 | 0 |
MSFT | 2018-02-13T00:00:00 | 82.90966 | 83.066562 | 81.036049 | 82.078993 | 26,407,700 | 83.264037 | 84.024556 | 83.540186 | 81.107628 | 79.691464 | 77.239092 | 71.313199 | 82.705166 | 82.796501 | 82.932494 | 82.961575 | 82.803477 | 81.205461 | 79.45349 | 77.816201 | 72.489675 | 82.330841 | 83.577361 | 83.629615 | 82.506585 | 81.273629 | 80.01153 | 75.226163 | 80.967271 | 80.778188 | 80.436632 | 82.491422 | 85.282375 | 85.293677 | 85.032288 | 84.313758 | 0.177097 | 0.759667 | 39.064548 | 16.422502 | 30.753818 | 83.020378 | 83.020378 | 79.014722 | 76.61972 | 46.356733 | 77.371853 | 88.668902 | 49.019943 | 42.619865 | -39.172863 | -50.980057 | 1,120,740,300 | -0.030885 | 54 | 47.002364 | 84.024556 | 2.261947 | 88.548451 | 79.500662 | 2.82954 | 82.990074 | 88.649154 | 77.330994 | 88.668902 | 77.371853 | 83.020378 | 82.094319 | 81.325184 | 80.386842 | 83.032661 | 83.801796 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.007068 | 26,407,700 | 0 |
MSFT | 2018-02-14T00:00:00 | 84.207863 | 84.374777 | 81.982355 | 82.075083 | 34,960,900 | 82.915768 | 84.075163 | 83.651555 | 81.236411 | 79.849846 | 77.399663 | 71.419021 | 83.005705 | 83.053112 | 83.128705 | 83.074874 | 82.911506 | 81.323202 | 79.578606 | 77.942769 | 72.606274 | 82.502446 | 83.594819 | 83.680975 | 82.628163 | 81.392482 | 80.149526 | 75.354468 | 82.606268 | 81.98327 | 81.190715 | 82.108655 | 85.069458 | 85.246529 | 85.051368 | 84.446268 | 0.265717 | 0.660877 | 37.666769 | 19.20957 | 28.513489 | 82.051265 | 83.020378 | 79.118549 | 76.698173 | 48.061794 | 77.371853 | 88.668902 | 60.511462 | 50.943953 | -13.186364 | -39.488538 | 1,155,701,200 | -0.018896 | 55 | 47.043068 | 84.075163 | 2.253736 | 88.582634 | 79.567691 | 2.906812 | 83.106054 | 88.919678 | 77.29243 | 88.668902 | 77.371853 | 83.020378 | 82.337424 | 81.608286 | 80.306911 | 83.638799 | 84.367937 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.052143 | 34,960,900 | 0 |
MSFT | 2018-02-15T00:00:00 | 85.923332 | 85.978968 | 84.031646 | 84.578747 | 27,823,900 | 82.808266 | 84.213389 | 83.846309 | 81.458204 | 79.969266 | 77.575553 | 71.53392 | 83.589231 | 83.57497 | 83.558647 | 83.333825 | 83.143185 | 81.5036 | 79.745572 | 78.1008 | 72.738782 | 83.049276 | 83.770835 | 83.855727 | 82.811963 | 81.55231 | 80.318311 | 75.498789 | 84.484853 | 83.743176 | 82.435292 | 82.129628 | 84.953873 | 85.259484 | 85.097199 | 84.58179 | 0.468968 | 0.622495 | 35.52141 | 23.001186 | 26.802035 | 81.714387 | 83.020378 | 79.231618 | 76.767401 | 48.297603 | 77.371853 | 88.668902 | 75.696572 | 61.742659 | 27.806209 | -24.303428 | 1,183,525,100 | 0.018291 | 56 | 47.076891 | 84.213389 | 2.279209 | 88.771806 | 79.654971 | 2.931854 | 83.374366 | 89.238075 | 77.510658 | 88.668902 | 77.371853 | 83.020378 | 83.521665 | 82.668553 | 81.129243 | 85.060975 | 85.914086 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.090422 | 27,823,900 | 0 |
MSFT | 2018-02-16T00:00:00 | 85.31131 | 86.702255 | 85.125853 | 85.728591 | 30,596,900 | 82.868459 | 84.325629 | 84.006984 | 81.658342 | 80.079545 | 77.755883 | 71.646758 | 83.933646 | 83.890668 | 83.828288 | 83.513596 | 83.309964 | 81.652922 | 79.892039 | 78.243582 | 72.863882 | 83.504375 | 83.875399 | 83.968419 | 82.963066 | 81.692891 | 80.471495 | 75.635878 | 85.784298 | 85.164394 | 83.73842 | 82.361088 | 84.908103 | 85.308923 | 85.163016 | 84.718044 | 0.574043 | 0.612805 | 33.175716 | 24.138951 | 25.469294 | 82.037054 | 83.020378 | 79.296227 | 77.107182 | 47.422135 | 77.371853 | 88.668902 | 70.27903 | 68.829021 | 35.277152 | -29.72097 | 1,152,928,200 | 0.001975 | 55 | 47.113433 | 84.325629 | 2.275026 | 88.875682 | 79.775576 | 2.930403 | 83.558837 | 89.419643 | 77.698031 | 88.668902 | 77.371853 | 83.020378 | 85.311315 | 84.643663 | 83.363993 | 86.590985 | 87.258637 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 1 | 0.022698 | 0 | 30,596,900 |
MSFT | 2018-02-20T00:00:00 | 85.978973 | 86.294251 | 84.393296 | 84.829127 | 30,911,700 | 83.344296 | 84.396954 | 84.13825 | 81.849867 | 80.207421 | 77.94289 | 71.76416 | 84.342712 | 84.27036 | 84.159162 | 83.737721 | 83.515273 | 81.822571 | 80.052221 | 78.396758 | 72.99438 | 84.069923 | 84.032861 | 84.120111 | 83.132502 | 81.848139 | 80.634328 | 75.778487 | 86.578513 | 86.148923 | 85.015635 | 82.795088 | 84.938212 | 85.402463 | 85.254243 | 84.857918 | 0.703086 | 0.630861 | 31.329614 | 22.67472 | 26.261915 | 82.037054 | 83.020378 | 79.360834 | 78.188676 | 50.731588 | 77.371853 | 88.668902 | 76.189101 | 74.054901 | 30.464391 | -23.810899 | 1,183,839,900 | -0.001442 | 56 | 47.150923 | 84.396954 | 2.304681 | 89.006315 | 79.787593 | 2.946198 | 83.789326 | 89.681723 | 77.89693 | 88.668902 | 77.371853 | 83.020378 | 85.713139 | 84.724024 | 84.136738 | 86.300426 | 87.289541 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.064681 | 30,911,700 | 0 |
MSFT | 2018-02-21T00:00:00 | 84.838387 | 86.572434 | 84.838387 | 86.220064 | 26,922,500 | 83.398729 | 84.397866 | 84.27004 | 82.023933 | 80.320089 | 78.113073 | 71.874997 | 84.441847 | 84.373638 | 84.263658 | 83.837782 | 83.617051 | 81.940838 | 80.178173 | 78.524315 | 73.112231 | 84.341576 | 84.074902 | 84.173968 | 83.249699 | 81.970006 | 80.770873 | 75.908579 | 86.495064 | 86.371089 | 85.774082 | 83.27648 | 84.979395 | 85.5108 | 85.352779 | 84.99662 | 0.705189 | 0.645726 | 29.468486 | 22.301735 | 24.785005 | 82.037054 | 83.020378 | 79.949208 | 78.673224 | 44.35418 | 77.371853 | 88.668902 | 66.092775 | 70.853635 | 27.524301 | -33.907225 | 1,156,917,400 | -0.03373 | 55 | 47.18256 | 84.397866 | 2.304861 | 89.007587 | 79.788145 | 2.894695 | 83.889237 | 89.678627 | 78.099847 | 88.668902 | 77.371853 | 83.020378 | 85.555507 | 84.816763 | 83.654552 | 86.717717 | 87.456461 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 1 | 0.000253 | 0 | 26,922,500 |
MSFT | 2018-02-22T00:00:00 | 85.060936 | 85.988233 | 84.717834 | 85.357671 | 24,392,800 | 83.634167 | 84.413597 | 84.344648 | 82.171623 | 80.425072 | 78.285298 | 71.987218 | 84.565665 | 84.498601 | 84.386317 | 83.948978 | 83.728119 | 82.063195 | 80.306667 | 78.653753 | 73.231124 | 84.643795 | 84.138051 | 84.234806 | 83.368797 | 82.094765 | 80.908454 | 76.039782 | 85.999082 | 86.171509 | 86.1269 | 83.775471 | 85.023125 | 85.622816 | 85.459871 | 85.135748 | 0.716553 | 0.659892 | 27.800261 | 21.354243 | 24.135168 | 82.037054 | 83.020378 | 80.655286 | 79.139324 | 46.092278 | 77.371853 | 86.730676 | 82.15865 | 74.813509 | 24.427553 | -17.84135 | 1,181,310,200 | -0.017043 | 56 | 47.211346 | 84.413597 | 2.308435 | 89.030467 | 79.796727 | 2.821283 | 84.000827 | 89.643392 | 78.358262 | 88.668902 | 77.371853 | 83.020378 | 85.416402 | 84.260371 | 83.682355 | 85.994418 | 87.15045 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.045166 | 0 | 24,392,800 |
MSFT | 2018-02-23T00:00:00 | 87.221558 | 87.230833 | 85.645155 | 86.795002 | 26,329,200 | 84.510228 | 84.513823 | 84.507158 | 82.342774 | 80.557761 | 78.473435 | 72.109789 | 85.096843 | 84.993684 | 84.822507 | 84.246485 | 83.996845 | 82.265483 | 80.488638 | 78.823413 | 73.370332 | 85.296048 | 84.405476 | 84.456107 | 83.566834 | 82.27362 | 81.08541 | 76.191367 | 86.118997 | 86.253478 | 86.544069 | 84.401222 | 85.121382 | 85.767553 | 85.595909 | 85.284288 | 0.889648 | 0.705843 | 26.056739 | 23.957225 | 22.385756 | 84.133441 | 83.020378 | 81.100611 | 79.139324 | 55.093372 | 77.371853 | 87.230833 | 99.905924 | 82.719116 | 66.724311 | -0.094076 | 1,207,639,400 | 0.029097 | 57 | 47.24414 | 84.513823 | 2.387322 | 89.288467 | 79.73918 | 2.794319 | 84.307563 | 89.896202 | 78.718925 | 88.668902 | 77.371853 | 83.020378 | 85.255667 | 84.523102 | 83.985268 | 85.793501 | 86.526067 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.08334 | 26,329,200 | 0 |
MSFT | 2018-02-26T00:00:00 | 88.482666 | 88.510484 | 87.39773 | 87.536826 | 30,199,800 | 85.219821 | 84.597268 | 84.723804 | 82.532686 | 80.703223 | 78.673081 | 72.237439 | 85.774008 | 85.628044 | 85.385609 | 84.631592 | 84.341908 | 82.509295 | 80.699007 | 79.014685 | 73.520704 | 86.01831 | 84.783461 | 84.761915 | 83.807614 | 82.48217 | 81.283612 | 76.354282 | 87.03869 | 86.936582 | 87.209709 | 85.207897 | 85.291179 | 85.95453 | 85.764615 | 85.446339 | 1.115727 | 0.78782 | 25.061282 | 27.295023 | 21.393776 | 84.773266 | 83.020378 | 81.437496 | 79.139324 | 66.185769 | 77.371853 | 88.510484 | 99.750259 | 93.938278 | 108.804655 | -0.249741 | 1,237,839,200 | 0.028446 | 58 | 47.282874 | 84.597268 | 2.498521 | 89.594309 | 79.600227 | 2.540934 | 84.705192 | 89.787061 | 79.623324 | 88.668902 | 77.371853 | 83.020378 | 86.699182 | 86.167531 | 85.113505 | 87.753208 | 88.284859 | 86.002799 | 84.35343 | 83.020378 | 81.687326 | 79.789422 | 77.371853 | 88.668902 | 0 | 0.115563 | 30,199,800 | 0 |
MSFT | 2018-02-27T00:00:00 | 87.351364 | 88.87213 | 87.351364 | 88.779402 | 25,869,100 | 85.728605 | 84.630609 | 84.83576 | 82.704218 | 80.836051 | 78.864629 | 72.363293 | 86.089479 | 85.941375 | 85.688033 | 84.878844 | 84.573405 | 82.69918 | 80.874069 | 79.179768 | 73.658322 | 86.405863 | 85.045756 | 84.964035 | 83.996582 | 82.657121 | 81.45546 | 76.504669 | 87.875071 | 87.5605 | 87.704961 | 86.01846 | 85.479707 | 86.149911 | 85.945942 | 85.615155 | 1.189892 | 0.868234 | 24.304934 | 27.107687 | 20.253399 | 85.427243 | 83.121992 | 81.532101 | 79.139324 | 57.460013 | 77.371853 | 88.87213 | 86.776263 | 95.477482 | 102.345155 | -13.223737 | 1,211,970,100 | 0.026609 | 57 | 47.315085 | 84.630609 | 2.532064 | 89.694736 | 79.566482 | 2.238843 | 84.957209 | 89.434894 | 80.479524 | 88.87213 | 77.371853 | 83.121992 | 88.130293 | 87.750103 | 87.01754 | 88.862856 | 89.243047 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 1 | 0.042535 | 0 | 25,869,100 |
MSFT | 2018-02-28T00:00:00 | 86.952637 | 88.751595 | 86.822816 | 87.944844 | 31,167,300 | 86.132903 | 84.69847 | 84.921059 | 82.879959 | 80.960011 | 79.04824 | 72.487517 | 86.262111 | 86.125241 | 85.882587 | 85.067371 | 84.756422 | 82.865982 | 81.034031 | 79.333686 | 73.790604 | 86.628414 | 85.266901 | 85.126872 | 84.163186 | 82.818084 | 81.615618 | 76.649837 | 88.126829 | 87.861343 | 87.903396 | 86.724254 | 85.671145 | 86.33935 | 86.130177 | 85.788141 | 1.202632 | 0.935114 | 23.272089 | 25.268029 | 20.738623 | 86.451888 | 83.121992 | 81.915128 | 79.522351 | 60.998765 | 77.371853 | 88.87213 | 83.309152 | 89.945225 | 88.427599 | -16.690848 | 1,180,802,800 | 0.000992 | 56 | 47.353439 | 84.69847 | 2.577069 | 89.852608 | 79.544332 | 2.207183 | 85.147249 | 89.561616 | 80.732883 | 88.87213 | 77.371853 | 83.121992 | 87.858286 | 86.844442 | 86.33752 | 88.365208 | 89.379053 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 1 | -0.020116 | 0 | 31,167,300 |
MSFT | 2018-03-01T00:00:00 | 86.099525 | 87.694477 | 85.162953 | 87.156643 | 37,135,600 | 86.322069 | 84.618918 | 84.975188 | 82.998766 | 81.078352 | 79.211565 | 72.607248 | 86.229594 | 86.120565 | 85.915962 | 85.161203 | 84.859738 | 82.992787 | 81.167334 | 79.467663 | 73.913081 | 86.622346 | 85.400335 | 85.217523 | 84.289444 | 82.953335 | 81.755248 | 76.785279 | 87.576053 | 87.616185 | 87.725501 | 87.215028 | 85.836459 | 86.50601 | 86.303862 | 85.960623 | 1.130854 | 0.974262 | 21.850204 | 23.056364 | 24.662433 | 86.632713 | 83.121992 | 82.228936 | 79.836159 | 74.005462 | 77.371853 | 88.87213 | 75.890972 | 81.992129 | 55.675072 | -24.109028 | 1,143,667,200 | -0.049193 | 55 | 47.398059 | 84.618918 | 2.503347 | 89.625613 | 79.612224 | 2.050466 | 85.237942 | 89.338875 | 81.137009 | 88.87213 | 77.371853 | 83.121992 | 87.509016 | 86.266437 | 85.580236 | 88.195216 | 89.437795 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 1 | -0.073582 | 0 | 37,135,600 |
MSFT | 2018-03-02T00:00:00 | 86.284996 | 86.377724 | 84.254213 | 84.921868 | 32,830,400 | 86.358235 | 84.583251 | 85.017906 | 83.129958 | 81.201859 | 79.37647 | 72.721649 | 86.240674 | 86.150462 | 85.972737 | 85.263366 | 84.969373 | 83.121894 | 81.302009 | 79.60266 | 74.036184 | 86.615605 | 85.559009 | 85.318277 | 84.418316 | 83.090351 | 81.895315 | 76.921376 | 86.811486 | 87.109306 | 87.447295 | 87.500487 | 85.982866 | 86.652906 | 86.467727 | 86.131193 | 1.076526 | 0.994715 | 20.98692 | 21.366907 | 25.991042 | 86.563172 | 83.121992 | 82.791948 | 80.357635 | 68.596624 | 81.036049 | 88.87213 | 66.984335 | 75.39482 | 38.291797 | -33.015665 | 1,176,497,600 | 0.018535 | 56 | 47.437609 | 84.583251 | 2.472554 | 89.528358 | 79.638143 | 1.865924 | 85.337662 | 89.06951 | 81.605813 | 88.87213 | 77.371853 | 83.121992 | 86.318985 | 84.943493 | 83.787462 | 87.475017 | 88.850509 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 0 | -0.018928 | 32,830,400 | 0 |
MSFT | 2018-03-05T00:00:00 | 86.832085 | 87.416279 | 85.552417 | 85.626596 | 23,901,600 | 86.510313 | 84.689386 | 85.018639 | 83.282244 | 81.331926 | 79.544182 | 72.8476 | 86.358956 | 86.274393 | 86.104944 | 85.405977 | 85.112659 | 83.267391 | 81.447537 | 79.745816 | 74.163507 | 86.701759 | 85.773184 | 85.45783 | 84.563497 | 83.238515 | 82.042951 | 77.061779 | 86.416632 | 86.69239 | 87.220162 | 87.652284 | 86.122753 | 86.790277 | 86.627803 | 86.300651 | 1.065335 | 1.008839 | 19.59451 | 23.592209 | 24.307441 | 86.563172 | 83.121992 | 82.969616 | 80.357635 | 67.790254 | 81.036049 | 88.87213 | 73.965995 | 72.280434 | 69.246728 | -26.034005 | 1,200,399,200 | 0.082555 | 57 | 47.466756 | 84.689386 | 2.523291 | 89.735968 | 79.642803 | 1.877095 | 85.479988 | 89.234177 | 81.725798 | 88.87213 | 77.371853 | 83.121992 | 85.638978 | 84.900231 | 83.515467 | 87.023743 | 87.762489 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 0 | 0.027896 | 23,901,600 | 0 |
MSFT | 2018-03-06T00:00:00 | 86.535347 | 87.620283 | 86.182977 | 87.481187 | 22,175,800 | 86.56595 | 84.955123 | 85.012671 | 83.434317 | 81.456567 | 79.708927 | 72.971018 | 86.394234 | 86.321839 | 86.17116 | 85.508647 | 85.222096 | 83.395547 | 81.581427 | 79.880263 | 74.28661 | 86.706311 | 85.94899 | 85.574499 | 84.69107 | 83.375447 | 82.18139 | 77.197975 | 86.313905 | 86.457277 | 86.967125 | 87.694869 | 86.244391 | 86.909334 | 86.779472 | 86.466573 | 1.020756 | 1.011222 | 18.201991 | 23.11242 | 23.066591 | 86.563172 | 83.121992 | 83.260357 | 80.648377 | 64.513589 | 81.982355 | 88.87213 | 66.083314 | 69.011215 | 67.222352 | -33.916686 | 1,178,223,400 | 0.143096 | 56 | 47.493557 | 84.955123 | 2.416345 | 89.787813 | 80.122432 | 1.834723 | 85.580498 | 89.249944 | 81.911053 | 88.87213 | 77.371853 | 83.121992 | 86.60026 | 85.784242 | 84.736399 | 87.648103 | 88.464122 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 1 | -0.032209 | 0 | 22,175,800 |
MSFT | 2018-03-07T00:00:00 | 87.036087 | 87.110272 | 85.710052 | 86.386982 | 26,716,100 | 86.78572 | 85.092225 | 85.070298 | 83.596775 | 81.595883 | 79.877485 | 73.09703 | 86.522605 | 86.451703 | 86.304226 | 85.647505 | 85.361634 | 83.538313 | 81.724971 | 80.021962 | 74.41347 | 86.791791 | 86.147177 | 85.730147 | 84.832316 | 83.522277 | 82.326483 | 77.337926 | 86.535145 | 86.50375 | 86.807714 | 87.713943 | 86.368807 | 87.016301 | 86.927577 | 86.629974 | 1.014141 | 1.011806 | 17.164272 | 21.937524 | 23.610942 | 86.563172 | 83.121992 | 84.072561 | 81.289832 | 62.093458 | 84.031646 | 88.87213 | 62.069017 | 67.372776 | 54.527875 | -37.930983 | 1,204,939,500 | 0.089708 | 57 | 47.52621 | 85.092225 | 2.454354 | 90.000933 | 80.183516 | 1.763851 | 85.719126 | 89.246828 | 82.191423 | 88.87213 | 77.371853 | 83.121992 | 86.779535 | 85.938788 | 85.342229 | 87.376094 | 88.216841 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 0 | 0.016562 | 26,716,100 | 0 |
MSFT | 2018-03-08T00:00:00 | 87.564644 | 88.185931 | 86.952625 | 87.416273 | 25,887,800 | 87.036091 | 85.335129 | 85.065261 | 83.769619 | 81.73954 | 80.0449 | 73.222214 | 86.731013 | 86.654056 | 86.498136 | 85.82179 | 85.531096 | 83.696208 | 81.878646 | 80.171322 | 74.544328 | 86.933413 | 86.382645 | 85.92202 | 84.987918 | 83.67935 | 82.478704 | 77.481883 | 86.974576 | 86.83065 | 86.867419 | 87.762083 | 86.517696 | 87.121401 | 87.075321 | 86.792197 | 1.039566 | 1.017358 | 16.301766 | 24.940427 | 22.52483 | 86.563172 | 83.121992 | 84.330986 | 81.289832 | 57.811093 | 84.254213 | 88.87213 | 71.68666 | 66.612997 | 76.990283 | -28.31334 | 1,230,827,300 | 0.135339 | 58 | 47.558222 | 85.335129 | 2.446206 | 90.227542 | 80.442716 | 1.71285 | 85.894889 | 89.320589 | 82.469189 | 88.87213 | 77.371853 | 83.121992 | 86.618804 | 86.127335 | 85.218584 | 87.527556 | 88.019024 | 86.158065 | 84.479025 | 83.121992 | 81.764959 | 79.832913 | 77.371853 | 88.87213 | 0 | 0.058179 | 25,887,800 | 0 |
MSFT | 2018-03-09T00:00:00 | 89.521255 | 89.521255 | 88.093217 | 88.362134 | 36,937,300 | 87.266061 | 85.888144 | 85.166177 | 83.983627 | 81.91913 | 80.228484 | 73.35613 | 87.289061 | 87.175365 | 86.963231 | 86.158105 | 85.838032 | 83.924641 | 82.079768 | 80.356469 | 74.693352 | 87.385261 | 86.781324 | 86.264788 | 85.213473 | 83.884132 | 82.666354 | 77.644062 | 88.00501 | 87.712285 | 87.438583 | 87.973617 | 86.748558 | 87.261889 | 87.24064 | 86.960573 | 1.203721 | 1.054631 | 16.189168 | 28.09597 | 20.883545 | 86.887734 | 83.446554 | 84.330986 | 81.289832 | 67.762171 | 84.254213 | 89.521255 | 100 | 77.918559 | 113.37926 | -0 | 1,267,764,600 | 0.279867 | 59 | 47.606039 | 85.888144 | 2.024162 | 89.936469 | 81.83982 | 1.740008 | 86.240257 | 89.720273 | 82.760242 | 89.521255 | 77.371853 | 83.446554 | 87.567733 | 86.949535 | 86.334427 | 88.182842 | 88.80104 | 86.653997 | 84.880184 | 83.446554 | 82.012925 | 79.971825 | 77.371853 | 89.521255 | 0 | 0.09347 | 36,937,300 | 0 |
MSFT | 2018-03-12T00:00:00 | 89.734528 | 90.142541 | 89.057605 | 89.484161 | 26,073,700 | 87.391247 | 86.305534 | 85.367183 | 84.196177 | 82.099964 | 80.412731 | 73.490702 | 87.778155 | 87.640667 | 87.389585 | 86.483235 | 86.137762 | 84.15248 | 82.281209 | 80.542173 | 74.843015 | 87.834073 | 87.147646 | 86.6162 | 85.438998 | 84.0898 | 82.854593 | 77.807031 | 89.179555 | 88.764572 | 88.270442 | 88.294223 | 87.054975 | 87.435571 | 87.42261 | 87.134735 | 1.335629 | 1.11083 | 16.379476 | 29.31223 | 20.012755 | 87.198377 | 83.757197 | 84.660933 | 81.575945 | 66.47681 | 84.254213 | 90.142541 | 93.070818 | 88.252493 | 118.768347 | -6.929182 | 1,293,838,300 | 0.232032 | 60 | 47.639898 | 86.305534 | 1.904221 | 90.113977 | 82.497091 | 1.681721 | 86.573045 | 89.936487 | 83.209603 | 90.142541 | 81.036049 | 85.589295 | 89.045243 | 88.56923 | 87.617204 | 89.997268 | 90.473281 | 87.993409 | 86.663861 | 85.589295 | 84.514729 | 82.984838 | 81.036049 | 90.142541 | 0 | 0.123177 | 26,073,700 | 0 |
MSFT | 2018-03-13T00:00:00 | 87.546104 | 90.170349 | 87.138092 | 89.9478 | 35,387,800 | 87.410721 | 86.569663 | 85.620203 | 84.364775 | 82.236974 | 80.575645 | 73.610449 | 87.731744 | 87.623474 | 87.413665 | 86.579859 | 86.246096 | 84.285563 | 82.419759 | 80.680865 | 74.969414 | 87.862229 | 87.265796 | 86.783809 | 85.570368 | 84.233119 | 82.995848 | 77.946886 | 89.429481 | 89.141927 | 88.687063 | 88.494554 | 87.353504 | 87.597683 | 87.595909 | 87.304947 | 1.249179 | 1.1385 | 15.378477 | 26.043658 | 24.840009 | 87.212281 | 83.771101 | 85.11088 | 81.575945 | 60.879332 | 84.254213 | 90.170349 | 55.642588 | 82.904469 | 61.752472 | -44.357412 | 1,258,450,500 | 0.169545 | 59 | 47.68338 | 86.569663 | 1.665454 | 89.900572 | 83.238754 | 1.77445 | 86.665717 | 90.214618 | 83.116817 | 90.170349 | 81.036049 | 85.603199 | 89.644891 | 89.147241 | 88.559955 | 90.232177 | 90.729827 | 88.014654 | 86.681047 | 85.603199 | 84.525352 | 82.990789 | 81.036049 | 90.170349 | 1 | 0.04796 | 0 | 35,387,800 |
MSFT | 2018-03-14T00:00:00 | 87.02681 | 88.473398 | 86.702257 | 88.204481 | 32,132,000 | 87.418138 | 86.77552 | 85.729513 | 84.526309 | 82.374568 | 80.733182 | 73.726047 | 87.590758 | 87.514989 | 87.354148 | 86.620491 | 86.306151 | 84.393063 | 82.540997 | 80.806527 | 75.089388 | 87.792427 | 87.309334 | 86.89201 | 85.674761 | 84.359168 | 83.123593 | 78.080382 | 88.781436 | 88.80497 | 88.623372 | 88.543739 | 87.616499 | 87.736734 | 87.75472 | 87.468457 | 1.125787 | 1.135957 | 14.350939 | 24.336629 | 24.824773 | 87.212281 | 83.771101 | 84.3679 | 81.575945 | 57.714714 | 84.254213 | 90.170349 | 46.864989 | 65.192798 | 23.245467 | -53.135011 | 1,226,318,500 | 0.09535 | 58 | 47.722267 | 86.77552 | 1.426568 | 89.628657 | 83.922384 | 1.810217 | 86.700107 | 90.320542 | 83.079672 | 90.170349 | 81.982355 | 86.076352 | 88.284848 | 86.399348 | 85.252591 | 89.431605 | 91.317106 | 88.237983 | 87.042536 | 86.076352 | 85.110169 | 83.734586 | 81.982355 | 90.170349 | 1 | -0.01659 | 0 | 32,132,000 |
MSFT | 2018-03-15T00:00:00 | 87.332832 | 87.703753 | 86.080983 | 86.730088 | 27,611,000 | 87.541469 | 86.931769 | 85.914565 | 84.686395 | 82.514395 | 80.891024 | 73.84112 | 87.539172 | 87.48187 | 87.350869 | 86.685249 | 86.385127 | 84.508348 | 82.667098 | 80.935761 | 75.211213 | 87.776917 | 87.362411 | 87.015342 | 85.784821 | 84.489648 | 83.25428 | 78.215773 | 87.839164 | 88.178277 | 88.362243 | 88.499798 | 87.850892 | 87.857494 | 87.902243 | 87.626005 | 1.040695 | 1.116905 | 13.735896 | 22.858298 | 25.642404 | 87.861383 | 83.771101 | 83.675674 | 81.575945 | 50.511069 | 84.254213 | 90.170349 | 52.037666 | 51.515081 | 4.285457 | -47.962334 | 1,253,929,500 | 0.070577 | 59 | 47.75588 | 86.931769 | 1.295667 | 89.523103 | 84.340435 | 1.771137 | 86.760367 | 90.302641 | 83.218093 | 90.170349 | 84.031646 | 87.100998 | 87.400822 | 86.328245 | 85.629681 | 88.099386 | 89.171962 | 88.721615 | 87.825365 | 87.100998 | 86.37663 | 85.345328 | 84.031646 | 90.170349 | 0 | 0.028303 | 27,611,000 | 0 |
MSFT | 2018-03-16T00:00:00 | 87.72229 | 88.445581 | 87.091728 | 87.796475 | 49,081,300 | 87.685198 | 87.021717 | 86.285018 | 84.846886 | 82.651909 | 81.044496 | 73.960743 | 87.575796 | 87.525583 | 87.408011 | 86.779526 | 86.487985 | 84.634385 | 82.800129 | 81.070148 | 75.335702 | 87.809794 | 87.437699 | 87.154398 | 85.903876 | 84.626698 | 83.389552 | 78.353894 | 87.281412 | 87.65915 | 88.14112 | 88.414549 | 88.061194 | 87.967404 | 88.041342 | 87.779178 | 0.993236 | 1.092171 | 12.78339 | 24.511045 | 24.315344 | 87.940201 | 83.771101 | 83.675674 | 81.575945 | 46.203745 | 84.254213 | 90.170349 | 58.62064 | 52.507765 | 25.751939 | -41.37936 | 1,303,010,800 | 0.018945 | 60 | 47.816078 | 87.021717 | 1.284369 | 89.590455 | 84.452979 | 1.775775 | 86.851978 | 90.403528 | 83.300429 | 90.170349 | 84.254213 | 87.212281 | 87.039189 | 86.374626 | 85.416419 | 87.997396 | 88.661959 | 88.774141 | 87.910385 | 87.212281 | 86.514177 | 85.520266 | 84.254213 | 90.170349 | 0 | 0.066545 | 0 | 49,081,300 |
MSFT | 2018-03-19T00:00:00 | 86.136627 | 87.073199 | 85.413337 | 86.924828 | 33,344,100 | 87.615652 | 87.062983 | 86.475014 | 84.961636 | 82.755851 | 81.181927 | 74.071251 | 87.287962 | 87.273045 | 87.212413 | 86.721081 | 86.460958 | 84.693297 | 82.887932 | 81.170474 | 75.443174 | 87.528235 | 87.353405 | 87.142983 | 85.954454 | 84.718401 | 83.490387 | 78.475047 | 86.742589 | 86.994497 | 87.649633 | 88.206289 | 88.189683 | 88.037447 | 88.153647 | 87.922018 | 0.818242 | 1.037385 | 12.730686 | 22.383457 | 28.514372 | 87.791843 | 83.771101 | 83.449557 | 81.575945 | 44.198508 | 84.254213 | 90.170349 | 31.818301 | 47.492203 | -31.531403 | -68.181699 | 1,269,666,700 | 0.05045 | 59 | 47.85525 | 87.062983 | 1.238979 | 89.54094 | 84.585025 | 1.832074 | 86.78385 | 90.447997 | 83.119703 | 90.170349 | 84.254213 | 87.212281 | 87.753199 | 87.060818 | 86.399347 | 88.414671 | 89.107052 | 88.774141 | 87.910385 | 87.212281 | 86.514177 | 85.520266 | 84.254213 | 90.170349 | 1 | -0.001091 | 0 | 33,344,100 |
MSFT | 2018-03-20T00:00:00 | 86.359169 | 86.952639 | 86.238623 | 86.284991 | 23,075,200 | 87.598035 | 87.081992 | 86.638839 | 85.0609 | 82.881712 | 81.321309 | 74.175289 | 87.102204 | 87.106886 | 87.081145 | 86.688179 | 86.453128 | 84.758625 | 82.97928 | 81.273221 | 75.551791 | 87.299784 | 87.286375 | 87.134072 | 86.009259 | 84.813226 | 83.592906 | 78.597315 | 86.34643 | 86.490088 | 87.04609 | 87.953644 | 88.247321 | 88.075449 | 88.242978 | 88.055898 | 0.689566 | 0.967821 | 12.681747 | 21.667638 | 27.602487 | 87.791843 | 85.603199 | 83.020378 | 81.575945 | 47.117127 | 84.254213 | 90.170349 | 35.579909 | 42.006283 | -22.295092 | -64.420091 | 1,292,741,900 | -0.009075 | 60 | 47.882469 | 87.081992 | 1.224301 | 89.530595 | 84.63339 | 1.75259 | 86.743404 | 90.248584 | 83.238224 | 90.170349 | 84.254213 | 87.212281 | 86.207721 | 85.342243 | 84.547858 | 87.002105 | 87.867584 | 88.774141 | 87.910385 | 87.212281 | 86.514177 | 85.520266 | 84.254213 | 90.170349 | 0 | 0.041086 | 23,075,200 | 0 |
MSFT | 2018-03-21T00:00:00 | 85.756432 | 87.212288 | 85.506057 | 86.173712 | 24,457,100 | 87.470069 | 87.127895 | 86.75271 | 85.146448 | 82.989322 | 81.456775 | 74.273939 | 86.833049 | 86.861349 | 86.877343 | 86.603475 | 86.399536 | 84.797755 | 83.052363 | 81.361997 | 75.653329 | 86.964947 | 87.160131 | 87.066195 | 86.036535 | 84.888876 | 83.68073 | 78.71255 | 85.876019 | 86.024944 | 86.393216 | 87.62581 | 88.230532 | 88.075395 | 88.303989 | 88.178719 | 0.532812 | 0.88082 | 13.007261 | 20.212131 | 28.632419 | 87.791843 | 85.603199 | 83.020378 | 81.575945 | 48.291811 | 84.254213 | 90.170349 | 25.391884 | 30.930031 | -37.065787 | -74.608116 | 1,268,284,800 | 0.007103 | 59 | 47.910824 | 87.127895 | 1.150756 | 89.429407 | 84.826382 | 1.693641 | 86.649407 | 90.036688 | 83.262125 | 90.170349 | 84.254213 | 87.212281 | 86.51681 | 86.080982 | 85.802795 | 86.794997 | 87.230826 | 88.774141 | 87.910385 | 87.212281 | 86.514177 | 85.520266 | 84.254213 | 90.170349 | 1 | -0.023059 | 0 | 24,457,100 |
MSFT | 2018-03-22T00:00:00 | 83.261993 | 85.079495 | 83.141447 | 84.634389 | 38,604,700 | 87.039804 | 87.037947 | 86.714875 | 85.183215 | 83.062566 | 81.566103 | 74.35902 | 86.118838 | 86.206921 | 86.321135 | 86.299704 | 86.158186 | 84.737529 | 83.057879 | 81.399621 | 75.729037 | 86.199842 | 86.79195 | 86.797678 | 85.962635 | 84.896052 | 83.716477 | 78.801984 | 84.781532 | 85.078248 | 85.451878 | 87.056326 | 88.087157 | 88.004698 | 88.31246 | 88.280826 | 0.204941 | 0.745644 | 14.316253 | 18.194847 | 34.799707 | 86.655898 | 86.076352 | 83.020378 | 81.575945 | 37.762694 | 83.141447 | 90.170349 | 1.715006 | 20.895599 | -113.691675 | -98.284994 | 1,229,680,100 | -0.030154 | 58 | 47.952552 | 87.037947 | 1.370202 | 89.778352 | 84.297543 | 1.728746 | 86.326796 | 89.784288 | 82.869304 | 90.170349 | 83.141447 | 86.655898 | 86.158259 | 85.10423 | 84.452029 | 86.81046 | 87.864489 | 88.511528 | 87.485309 | 86.655898 | 85.826488 | 84.645632 | 83.141447 | 90.170349 | 1 | -0.077787 | 0 | 38,604,700 |
MSFT | 2018-03-23T00:00:00 | 80.841743 | 83.883276 | 80.749015 | 82.993072 | 44,068,900 | 86.171853 | 86.718957 | 86.511612 | 85.178961 | 83.142673 | 81.604852 | 74.432594 | 85.063419 | 85.231434 | 85.478152 | 85.803526 | 85.749229 | 84.584753 | 82.99956 | 81.388574 | 75.77991 | 85.072922 | 86.201835 | 86.345898 | 85.792381 | 84.837609 | 83.702133 | 78.866488 | 82.889738 | 83.3998 | 83.994055 | 86.143043 | 87.773475 | 87.838644 | 88.24869 | 88.35373 | -0.247343 | 0.547046 | 16.299417 | 16.118371 | 39.539512 | 85.459682 | 85.459682 | 82.535821 | 81.575945 | 28.943944 | 80.749015 | 90.170349 | 0.984237 | 9.363709 | -163.210801 | -99.015763 | 1,185,611,200 | -0.136987 | 57 | 47.996808 | 86.718957 | 1.9466 | 90.612156 | 82.825757 | 1.819489 | 85.80441 | 89.443387 | 82.165433 | 90.170349 | 80.749015 | 85.459682 | 83.827645 | 82.575796 | 81.889598 | 84.513843 | 85.765692 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 1 | -0.124191 | 0 | 44,068,900 |
MSFT | 2018-03-26T00:00:00 | 86.961906 | 87.165913 | 83.827645 | 84.022377 | 56,396,800 | 85.894591 | 86.642919 | 86.577636 | 85.29231 | 83.298106 | 81.704068 | 74.538778 | 85.443117 | 85.546065 | 85.706422 | 85.908833 | 85.842512 | 84.677975 | 83.103832 | 81.498937 | 75.891174 | 85.216568 | 86.224973 | 86.380536 | 85.8623 | 84.938115 | 83.808214 | 78.991158 | 82.828017 | 83.171306 | 83.541605 | 85.500297 | 87.50284 | 87.703032 | 88.188839 | 88.423884 | -0.110659 | 0.415505 | 16.23469 | 23.229793 | 31.682593 | 84.611206 | 85.459682 | 82.367382 | 81.575945 | 51.063836 | 80.749015 | 90.170349 | 65.94492 | 22.881388 | -26.010475 | -34.05508 | 1,242,008,000 | -0.099608 | 58 | 48.063793 | 86.642919 | 1.9033 | 90.449519 | 82.836319 | 2.16855 | 85.914648 | 90.251748 | 81.577547 | 90.170349 | 80.749015 | 85.459682 | 81.824678 | 79.76608 | 78.690417 | 82.900341 | 84.958939 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | -0.063245 | 56,396,800 | 0 |
MSFT | 2018-03-27T00:00:00 | 82.96524 | 88.223011 | 82.075036 | 88.037555 | 56,569,000 | 85.436504 | 86.423613 | 86.457086 | 85.297668 | 83.385607 | 81.769838 | 74.632424 | 84.947541 | 85.076824 | 85.284702 | 85.641234 | 85.621184 | 84.610808 | 83.100185 | 81.527972 | 75.961562 | 84.683959 | 85.874718 | 86.10266 | 85.771043 | 84.929355 | 83.833187 | 79.075003 | 82.895152 | 83.017864 | 83.146277 | 84.795803 | 87.164192 | 87.528827 | 88.093209 | 88.475608 | -0.321132 | 0.268178 | 16.763641 | 19.22942 | 31.135744 | 84.597298 | 85.459682 | 82.528716 | 81.575945 | 41.354847 | 80.749015 | 90.170349 | 23.523476 | 30.150878 | -76.928447 | -76.476524 | 1,185,439,000 | -0.116081 | 57 | 48.123872 | 86.423613 | 2.063339 | 90.550291 | 82.296934 | 2.507676 | 85.633752 | 90.649103 | 80.6184 | 90.170349 | 80.749015 | 85.459682 | 85.985155 | 84.804397 | 82.646887 | 88.142664 | 89.323422 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 1 | -0.11082 | 0 | 56,569,000 |
MSFT | 2018-03-28T00:00:00 | 82.891068 | 84.597297 | 82.408876 | 83.289805 | 52,501,100 | 85.02293 | 86.220534 | 86.379194 | 85.324617 | 83.475686 | 81.834865 | 74.728165 | 84.536247 | 84.679414 | 84.91645 | 85.391219 | 85.411175 | 84.543368 | 83.094682 | 81.554964 | 76.030513 | 84.221152 | 85.538285 | 85.828351 | 85.676666 | 84.916341 | 83.85539 | 79.157179 | 83.08576 | 82.952809 | 82.847698 | 84.109562 | 86.782364 | 87.326554 | 87.96715 | 88.510141 | -0.488289 | 0.116885 | 17.254809 | 18.038613 | 29.207621 | 84.597298 | 85.459682 | 82.528716 | 81.705158 | 39.879527 | 80.749015 | 90.170349 | 22.736189 | 37.401528 | -109.038483 | -77.263811 | 1,132,937,900 | -0.115963 | 56 | 48.179327 | 86.220534 | 2.203636 | 90.627805 | 81.813263 | 2.575898 | 85.372544 | 90.52434 | 80.220747 | 90.170349 | 80.749015 | 85.459682 | 84.421096 | 80.619181 | 78.273121 | 86.767156 | 90.569071 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 1 | -0.150942 | 0 | 52,501,100 |
MSFT | 2018-03-29T00:00:00 | 84.634392 | 85.580239 | 81.973054 | 83.623641 | 45,867,500 | 84.753086 | 86.147277 | 86.362132 | 85.35339 | 83.568459 | 81.909337 | 74.82865 | 84.555876 | 84.671228 | 84.873057 | 85.322416 | 85.351422 | 84.546937 | 83.135201 | 81.615943 | 76.116123 | 84.150509 | 85.387224 | 85.694135 | 85.649599 | 84.946833 | 83.910826 | 79.255748 | 83.506342 | 83.22519 | 82.814512 | 83.646925 | 86.424176 | 87.137756 | 87.834405 | 88.536047 | -0.47462 | -0.001416 | 17.184363 | 18.950849 | 26.314943 | 84.486013 | 85.459682 | 82.528716 | 81.912812 | 39.318997 | 80.749015 | 90.170349 | 41.240195 | 29.16662 | -76.644832 | -58.759805 | 1,178,805,400 | -0.070443 | 57 | 48.230057 | 86.147277 | 2.23204 | 90.611358 | 81.683197 | 2.693796 | 85.302244 | 90.689836 | 79.914651 | 90.170349 | 80.749015 | 85.459682 | 83.29908 | 82.000863 | 81.110659 | 84.189285 | 85.487502 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | -0.084493 | 45,867,500 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.