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 | 2018-04-02T00:00:00 | 82.084328 | 84.272749 | 81.147763 | 83.892561 | 48,515,400 | 84.18929 | 85.937244 | 86.156643 | 85.3319 | 83.614064 | 81.957481 | 74.918119 | 84.061566 | 84.200883 | 84.444021 | 85.028045 | 85.100107 | 84.450364 | 83.107546 | 81.625218 | 76.175509 | 83.66528 | 85.000276 | 85.365073 | 85.5214 | 84.907777 | 83.914291 | 79.327944 | 83.1594 | 83.202929 | 82.673292 | 83.176863 | 86.023515 | 86.917721 | 87.671267 | 88.544896 | -0.661926 | -0.133518 | 17.424874 | 17.17975 | 26.067769 | 84.486013 | 85.459682 | 82.528716 | 82.175866 | 34.82899 | 80.749015 | 90.170349 | 14.173285 | 26.04989 | -118.359863 | -85.826715 | 1,130,290,000 | -0.136662 | 56 | 48.279814 | 85.937244 | 2.409022 | 90.755288 | 81.1192 | 2.865346 | 84.995775 | 90.726467 | 79.265084 | 90.170349 | 80.749015 | 85.459682 | 84.062561 | 82.544884 | 80.455377 | 86.152069 | 87.669746 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 1 | -0.127255 | 0 | 48,515,400 |
MSFT | 2018-04-03T00:00:00 | 83.18782 | 83.503105 | 81.50014 | 83.067274 | 37,213,800 | 83.894409 | 85.755031 | 85.944849 | 85.334327 | 83.670074 | 82.01363 | 75.014796 | 83.886817 | 84.016689 | 84.25076 | 84.860751 | 84.953008 | 84.400853 | 83.109659 | 81.656161 | 76.245283 | 83.483195 | 84.738427 | 85.136702 | 85.437319 | 84.89656 | 83.938655 | 79.41023 | 82.970756 | 83.016624 | 82.680729 | 82.764426 | 85.632799 | 86.695364 | 87.496572 | 88.54357 | -0.713104 | -0.249435 | 17.648205 | 16.240736 | 24.642952 | 84.486013 | 85.459682 | 83.576909 | 82.789636 | 40.968518 | 80.749015 | 88.473398 | 31.572818 | 28.995433 | -101.395414 | -68.427182 | 1,167,503,800 | -0.111886 | 57 | 48.319124 | 85.755031 | 2.474703 | 90.704437 | 80.805625 | 2.791825 | 84.823589 | 90.407239 | 79.23994 | 90.170349 | 80.749015 | 85.459682 | 82.501613 | 80.730477 | 79.376627 | 83.855464 | 85.6266 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | -0.063181 | 37,213,800 | 0 |
MSFT | 2018-04-04T00:00:00 | 85.61734 | 86.016078 | 81.351775 | 81.463046 | 35,560,000 | 83.820226 | 85.70913 | 85.875488 | 85.355624 | 83.761308 | 82.09591 | 75.123164 | 84.232922 | 84.307717 | 84.461003 | 84.929532 | 85.004111 | 84.448558 | 83.17565 | 81.7346 | 76.338537 | 83.796455 | 84.725313 | 85.111509 | 85.448417 | 84.947804 | 84.010015 | 79.515728 | 83.57646 | 83.488298 | 83.170428 | 82.649018 | 85.326592 | 86.517274 | 87.339895 | 88.543186 | -0.551267 | -0.309802 | 16.538138 | 20.777728 | 21.67226 | 84.486013 | 85.459682 | 83.896822 | 83.020378 | 47.293491 | 80.749015 | 88.445581 | 63.253213 | 36.333106 | -46.646335 | -36.746787 | 1,203,063,800 | -0.05596 | 58 | 48.359216 | 85.70913 | 2.467972 | 90.645075 | 80.773186 | 2.998479 | 84.899184 | 90.896143 | 78.902226 | 90.170349 | 80.749015 | 85.459682 | 82.730355 | 81.957605 | 80.72739 | 83.96057 | 84.73332 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | -0.008082 | 35,560,000 | 0 |
MSFT | 2018-04-05T00:00:00 | 85.663673 | 86.30351 | 84.754927 | 85.719316 | 29,771,900 | 83.81095 | 85.64051 | 85.823929 | 85.372494 | 83.861283 | 82.175991 | 75.22779 | 84.519072 | 84.554254 | 84.646029 | 84.996272 | 85.054846 | 84.49621 | 83.241125 | 81.812403 | 76.431325 | 84.131627 | 84.720984 | 85.095216 | 85.460498 | 84.997867 | 84.080664 | 79.620608 | 84.627392 | 84.374642 | 83.875232 | 82.769444 | 85.085105 | 86.373577 | 87.202743 | 88.544444 | -0.414492 | -0.33074 | 15.372452 | 20.686129 | 20.776741 | 84.486013 | 85.459682 | 84.274617 | 83.121992 | 46.762539 | 80.749015 | 88.445581 | 63.855213 | 52.893748 | -4.544389 | -36.144787 | 1,232,835,700 | -0.08039 | 59 | 48.392757 | 85.64051 | 2.448135 | 90.53678 | 80.74424 | 2.99318 | 84.971993 | 90.958354 | 78.985632 | 90.170349 | 80.749015 | 85.459682 | 84.328398 | 82.640717 | 79.664095 | 87.30502 | 88.992701 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | 0.039068 | 0 | 29,771,900 |
MSFT | 2018-04-06T00:00:00 | 83.670029 | 85.737897 | 82.974556 | 84.838418 | 38,026,000 | 83.851754 | 85.445779 | 85.72675 | 85.350969 | 83.908094 | 82.240451 | 75.326833 | 84.349263 | 84.393486 | 84.495875 | 84.875705 | 84.948322 | 84.463811 | 83.252412 | 81.849188 | 76.503351 | 84.106005 | 84.533319 | 84.929531 | 85.393734 | 84.992834 | 84.110249 | 79.704611 | 85.05426 | 84.748374 | 84.282872 | 82.899586 | 84.854924 | 86.215896 | 87.064152 | 88.540029 | -0.461647 | -0.356921 | 15.072853 | 19.164358 | 23.987952 | 84.685387 | 85.459682 | 84.78694 | 83.121992 | 42.600775 | 80.749015 | 88.223011 | 39.082352 | 55.396926 | -48.680044 | -60.917648 | 1,194,809,700 | -0.103361 | 58 | 48.433223 | 85.445779 | 2.441915 | 90.329609 | 80.561949 | 3.093858 | 84.847996 | 91.035713 | 78.66028 | 90.170349 | 80.749015 | 85.459682 | 85.574037 | 84.844563 | 84.025453 | 86.393147 | 87.122621 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 1 | -0.020814 | 0 | 38,026,000 |
MSFT | 2018-04-09T00:00:00 | 84.170746 | 86.39626 | 84.031657 | 84.42112 | 31,533,900 | 84.184654 | 85.178254 | 85.64218 | 85.330043 | 83.967365 | 82.311939 | 75.426734 | 84.31356 | 84.352988 | 84.445855 | 84.811618 | 84.888508 | 84.452318 | 83.276578 | 81.895159 | 76.579644 | 84.164004 | 84.411887 | 84.809839 | 85.347451 | 84.999745 | 84.148472 | 79.79261 | 84.967883 | 84.808058 | 84.463527 | 83.091218 | 84.646788 | 86.059611 | 86.929629 | 88.53321 | -0.453387 | -0.376214 | 14.461857 | 19.525726 | 22.248978 | 84.685387 | 85.459682 | 84.877353 | 83.121992 | 46.262308 | 80.749015 | 88.223011 | 45.781809 | 49.573125 | -17.223366 | -54.218191 | 1,226,343,600 | -0.188659 | 59 | 48.467186 | 85.178254 | 2.258095 | 89.694443 | 80.662064 | 3.123664 | 84.783496 | 91.030824 | 78.536169 | 90.170349 | 80.749015 | 85.459682 | 84.127494 | 82.51709 | 81.364152 | 85.280432 | 86.890836 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | 0.028091 | 0 | 31,533,900 |
MSFT | 2018-04-10T00:00:00 | 86.127319 | 86.498239 | 84.977473 | 85.672946 | 26,812,000 | 84.101196 | 84.997893 | 85.613989 | 85.316314 | 84.059492 | 82.402442 | 75.536464 | 84.676312 | 84.675594 | 84.704542 | 84.931227 | 84.983801 | 84.518004 | 83.351598 | 81.978965 | 76.674646 | 84.517216 | 84.502275 | 84.847157 | 85.378717 | 85.056586 | 84.224025 | 79.899083 | 85.129775 | 85.136493 | 84.87035 | 83.452852 | 84.510487 | 85.936192 | 86.817033 | 88.532356 | -0.285669 | -0.358105 | 13.841683 | 18.579413 | 20.858711 | 83.823001 | 85.459682 | 84.842582 | 83.121992 | 49.586457 | 80.749015 | 88.223011 | 71.960221 | 52.274794 | 29.456692 | -28.039779 | 1,253,155,600 | -0.178992 | 60 | 48.497593 | 84.997893 | 2.00488 | 89.007653 | 80.988133 | 3.231627 | 84.911479 | 91.374733 | 78.448226 | 90.170349 | 80.749015 | 85.459682 | 84.866221 | 83.336182 | 82.501618 | 85.700785 | 87.230824 | 87.946914 | 86.5714 | 85.459682 | 84.347965 | 82.765181 | 80.749015 | 90.170349 | 0 | 0.069764 | 26,812,000 | 0 |
MSFT | 2018-04-11T00:00:00 | 85.181503 | 86.507538 | 84.829133 | 85.320599 | 24,872,100 | 84.322822 | 84.879663 | 85.559835 | 85.286253 | 84.142823 | 82.482384 | 75.637126 | 84.77735 | 84.767577 | 84.777921 | 84.953979 | 84.999009 | 84.544024 | 83.399753 | 82.042381 | 76.759291 | 84.713635 | 84.519761 | 84.813889 | 85.37343 | 85.086113 | 84.279055 | 79.995054 | 85.304859 | 85.338873 | 85.267553 | 83.825136 | 84.409699 | 85.821953 | 86.717653 | 88.533756 | -0.22646 | -0.331776 | 13.338209 | 17.719542 | 20.302391 | 83.827651 | 85.459682 | 84.842582 | 83.121992 | 48.986917 | 80.749015 | 88.223011 | 59.305464 | 59.015832 | 21.288183 | -40.694536 | 1,228,283,500 | -0.166355 | 59 | 48.525047 | 84.879663 | 1.914379 | 88.708421 | 81.050905 | 3.229639 | 84.937196 | 91.396474 | 78.477918 | 88.473398 | 80.749015 | 84.611206 | 85.867677 | 85.237115 | 84.346911 | 86.757881 | 87.388443 | 86.650443 | 85.522684 | 84.611206 | 83.699729 | 82.402033 | 80.749015 | 88.473398 | 1 | 0.005046 | 0 | 24,872,100 |
MSFT | 2018-04-12T00:00:00 | 86.776443 | 87.314277 | 85.710051 | 85.710051 | 26,758,900 | 84.711359 | 84.867145 | 85.549449 | 85.309874 | 84.247667 | 82.584275 | 75.748869 | 85.177169 | 85.132826 | 85.085386 | 85.119658 | 85.135735 | 84.63157 | 83.488613 | 82.136125 | 76.858964 | 85.159748 | 84.700407 | 84.907474 | 85.431869 | 85.155419 | 84.364086 | 80.105893 | 85.984908 | 85.810378 | 85.793144 | 84.293863 | 84.375179 | 85.745604 | 86.646629 | 88.543871 | -0.050259 | -0.275473 | 12.418564 | 18.917098 | 19.093153 | 84.23102 | 85.459682 | 84.842582 | 83.121992 | 56.395566 | 80.749015 | 88.223011 | 80.645323 | 70.637003 | 66.91711 | -19.354677 | 1,255,042,400 | -0.128683 | 60 | 48.555822 | 84.867145 | 1.900367 | 88.667879 | 81.066411 | 3.195196 | 85.112362 | 91.502754 | 78.721971 | 88.445581 | 80.749015 | 84.597298 | 85.506058 | 84.504578 | 83.827653 | 86.182983 | 87.184464 | 86.629191 | 85.505493 | 84.597298 | 83.689103 | 82.39608 | 80.749015 | 88.445581 | 0 | 0.049687 | 26,758,900 | 0 |
MSFT | 2018-04-13T00:00:00 | 86.312805 | 87.33283 | 85.719336 | 87.212284 | 23,346,100 | 84.879201 | 84.816143 | 85.499376 | 85.282318 | 84.346205 | 82.679499 | 75.864322 | 85.404296 | 85.347367 | 85.27422 | 85.228126 | 85.226279 | 84.6975 | 83.562934 | 82.218832 | 76.953032 | 85.45092 | 84.838089 | 84.966194 | 85.471199 | 85.209764 | 84.437919 | 80.211007 | 86.507254 | 86.276913 | 86.165733 | 84.813388 | 84.376364 | 85.689059 | 86.594634 | 88.559742 | 0.051378 | -0.210103 | 11.554089 | 18.094832 | 18.209523 | 84.342303 | 85.459682 | 84.842582 | 83.121992 | 60.719557 | 81.147763 | 88.223011 | 73.001568 | 70.984119 | 59.620699 | -26.998432 | 1,231,696,300 | -0.157769 | 59 | 48.582306 | 84.816143 | 1.843549 | 88.503242 | 81.129045 | 3.086569 | 85.22669 | 91.399829 | 79.053551 | 88.445581 | 80.749015 | 84.597298 | 86.600257 | 85.886237 | 84.99603 | 87.490464 | 88.204484 | 86.629191 | 85.505493 | 84.597298 | 83.689103 | 82.39608 | 80.749015 | 88.445581 | 1 | -0.012393 | 0 | 23,346,100 |
MSFT | 2018-04-16T00:00:00 | 87.323547 | 87.777928 | 86.628075 | 87.230819 | 20,288,100 | 85.403123 | 84.796206 | 85.411468 | 85.288822 | 84.459574 | 82.792215 | 75.982135 | 85.788146 | 85.706673 | 85.589501 | 85.418619 | 85.387607 | 84.800483 | 83.661898 | 82.319915 | 77.056221 | 85.895347 | 85.076889 | 85.106515 | 85.551248 | 85.288116 | 84.52988 | 80.325029 | 87.065694 | 86.871994 | 86.653572 | 85.397005 | 84.438892 | 85.664462 | 86.571098 | 88.583723 | 0.211051 | -0.125872 | 10.967691 | 18.626727 | 17.421099 | 84.564851 | 85.459682 | 84.842582 | 83.121992 | 50.885956 | 81.147763 | 88.223011 | 87.287175 | 80.311356 | 87.282551 | -12.712825 | 1,251,984,400 | -0.153487 | 60 | 48.605907 | 84.796206 | 1.812359 | 88.420924 | 81.171489 | 2.739495 | 85.426391 | 90.90538 | 79.947402 | 88.223011 | 80.749015 | 84.486013 | 86.45499 | 85.57715 | 84.841496 | 87.190645 | 88.068485 | 86.459148 | 85.367945 | 84.486013 | 83.604082 | 82.34845 | 80.749015 | 88.223011 | 0 | 0.03459 | 20,288,100 | 0 |
MSFT | 2018-04-17T00:00:00 | 89.085426 | 89.521257 | 87.981941 | 88.093219 | 26,771,000 | 85.992883 | 84.943646 | 85.385504 | 85.376343 | 84.592619 | 82.921349 | 76.11474 | 86.447602 | 86.320992 | 86.127335 | 85.751965 | 85.672055 | 84.96852 | 83.804622 | 82.453886 | 77.175915 | 86.564857 | 85.485386 | 85.389127 | 85.700134 | 85.409849 | 84.654498 | 80.45541 | 88.027717 | 87.737287 | 87.46573 | 86.107778 | 84.607938 | 85.698927 | 86.589152 | 88.622508 | 0.474295 | -0.005839 | 11.344048 | 22.594588 | 16.282274 | 86.247906 | 85.459682 | 85.167144 | 83.446554 | 66.836956 | 81.147763 | 89.521257 | 94.795115 | 85.027953 | 131.842095 | -5.204885 | 1,278,755,400 | -0.132549 | 61 | 48.63842 | 84.943646 | 2.033588 | 89.010823 | 80.87647 | 2.457333 | 85.774871 | 90.689536 | 80.860205 | 89.521257 | 80.749015 | 85.135136 | 87.243183 | 86.708439 | 86.09333 | 87.858292 | 88.393037 | 87.451008 | 86.170261 | 85.135136 | 84.100012 | 82.626275 | 80.749015 | 89.521257 | 0 | 0.074587 | 26,771,000 | 0 |
MSFT | 2018-04-18T00:00:00 | 89.428513 | 89.688155 | 88.575394 | 89.224506 | 21,043,300 | 86.374001 | 85.097113 | 85.4608 | 85.540501 | 84.730116 | 83.042931 | 76.247051 | 87.043784 | 86.885995 | 86.635209 | 86.086196 | 85.961013 | 85.143421 | 83.952619 | 82.591997 | 77.297831 | 87.189516 | 85.912517 | 85.700128 | 85.859043 | 85.537109 | 84.783353 | 80.587885 | 89.089403 | 88.746571 | 88.415665 | 86.914361 | 84.870872 | 85.789673 | 86.645021 | 88.675495 | 0.702504 | 0.13583 | 11.774684 | 22.333146 | 15.721869 | 86.331355 | 85.459682 | 85.477787 | 83.757197 | 67.722636 | 81.147763 | 89.688155 | 96.959835 | 93.014042 | 128.362698 | -3.040165 | 1,299,798,700 | -0.095542 | 62 | 48.664157 | 85.097113 | 2.250303 | 89.59772 | 80.596507 | 2.3805 | 86.122836 | 90.883836 | 81.361837 | 89.688155 | 80.749015 | 85.218585 | 88.862875 | 88.204492 | 87.323558 | 89.743809 | 90.402191 | 87.578518 | 86.273403 | 85.218585 | 84.163766 | 82.661991 | 80.749015 | 89.688155 | 0 | 0.108412 | 21,043,300 | 0 |
MSFT | 2018-04-19T00:00:00 | 89.122505 | 90.012709 | 88.408483 | 89.428515 | 23,552,500 | 86.719884 | 85.265417 | 85.544628 | 85.63707 | 84.865748 | 83.167083 | 76.381303 | 87.459529 | 87.292634 | 87.01787 | 86.362224 | 86.204205 | 85.299464 | 84.088669 | 82.721314 | 77.41549 | 87.689244 | 86.295887 | 85.981797 | 85.999513 | 85.652698 | 84.90374 | 80.715999 | 89.821588 | 89.481092 | 89.17376 | 87.696218 | 85.194202 | 85.918539 | 86.729211 | 88.739453 | 0.848883 | 0.278441 | 12.337592 | 22.226525 | 14.924368 | 87.022183 | 85.380862 | 85.491691 | 83.771101 | 63.195324 | 81.147763 | 90.012709 | 89.958155 | 93.904368 | 114.252798 | -10.041845 | 1,276,246,200 | -0.074913 | 61 | 48.692708 | 85.265417 | 2.42157 | 90.108556 | 80.422278 | 2.237432 | 86.408519 | 90.883382 | 81.933656 | 90.012709 | 80.749015 | 85.380862 | 89.230687 | 88.77322 | 88.117927 | 89.88598 | 90.343448 | 87.826478 | 86.473978 | 85.380862 | 84.287746 | 82.731446 | 80.749015 | 90.012709 | 1 | 0.036791 | 0 | 23,552,500 |
MSFT | 2018-04-20T00:00:00 | 88.093208 | 89.122508 | 87.212279 | 88.937052 | 31,154,400 | 87.162202 | 85.506978 | 85.575043 | 85.744804 | 84.982611 | 83.279557 | 76.506252 | 87.586264 | 87.438193 | 87.183307 | 86.519587 | 86.349513 | 85.409022 | 84.194052 | 82.827688 | 77.521736 | 87.93894 | 86.565201 | 86.177842 | 86.095833 | 85.737631 | 85.001287 | 80.832536 | 89.731501 | 89.605873 | 89.481931 | 88.323157 | 85.5326 | 86.057418 | 86.826054 | 88.80888 | 0.871785 | 0.397109 | 12.015787 | 20.869043 | 17.83743 | 87.420921 | 85.380862 | 85.491691 | 83.771101 | 69.401401 | 81.351775 | 90.012709 | 77.837252 | 88.251747 | 78.222094 | -22.162748 | 1,245,091,800 | -0.030918 | 60 | 48.729452 | 85.506978 | 2.451977 | 90.410932 | 80.603024 | 2.124832 | 86.568966 | 90.818629 | 82.319303 | 90.012709 | 80.749015 | 85.380862 | 89.181232 | 88.349755 | 87.577006 | 89.953982 | 90.785459 | 87.826478 | 86.473978 | 85.380862 | 84.287746 | 82.731446 | 80.749015 | 90.012709 | 1 | -0.02463 | 0 | 31,154,400 |
MSFT | 2018-04-23T00:00:00 | 88.417755 | 89.289416 | 87.7501 | 88.7794 | 22,331,800 | 87.586903 | 85.885778 | 85.602861 | 85.94394 | 85.098878 | 83.389647 | 76.635153 | 87.752563 | 87.616295 | 87.373222 | 86.692147 | 86.508608 | 85.527012 | 84.305202 | 82.938383 | 77.630154 | 88.167222 | 86.842418 | 86.396512 | 86.200654 | 85.82803 | 85.103034 | 80.951058 | 89.247552 | 89.373634 | 89.520442 | 88.816002 | 85.882503 | 86.208227 | 86.933185 | 88.883261 | 0.905683 | 0.498824 | 11.813285 | 20.364393 | 16.939603 | 87.420921 | 85.380862 | 85.816242 | 83.771101 | 67.780739 | 81.351775 | 90.012709 | 81.584502 | 83.126636 | 83.014545 | -18.415498 | 1,267,423,600 | 0.024805 | 61 | 48.755966 | 85.885778 | 2.271912 | 90.429602 | 81.341955 | 2.091714 | 86.745041 | 90.928469 | 82.561613 | 90.012709 | 81.147763 | 85.580236 | 88.142665 | 87.162822 | 86.232436 | 89.073052 | 90.052895 | 87.920582 | 86.6263 | 85.580236 | 84.534172 | 83.044861 | 81.147763 | 90.012709 | 0 | 0.022979 | 0 | 22,331,800 |
MSFT | 2018-04-24T00:00:00 | 86.349907 | 89.456351 | 85.691527 | 89.243069 | 34,524,800 | 87.609161 | 85.855178 | 85.611393 | 86.043203 | 85.178221 | 83.469736 | 76.74965 | 87.472031 | 87.386043 | 87.215789 | 86.661035 | 86.496401 | 85.559282 | 84.35901 | 83.005937 | 77.716918 | 87.942314 | 86.88662 | 86.453977 | 86.216574 | 85.860952 | 85.161653 | 81.047722 | 88.101727 | 88.481062 | 89.044115 | 89.017758 | 86.178255 | 86.327549 | 87.021777 | 88.952881 | 0.756963 | 0.550452 | 11.5826 | 17.980611 | 21.357256 | 87.852118 | 85.380862 | 85.855651 | 83.771101 | 52.553375 | 82.974556 | 90.012709 | 47.957907 | 69.126554 | 38.742549 | -52.042093 | 1,232,898,800 | -0.083885 | 60 | 48.794753 | 85.855178 | 2.260749 | 90.376676 | 81.333681 | 2.027465 | 86.707409 | 90.76234 | 82.652479 | 90.012709 | 81.147763 | 85.580236 | 88.485757 | 87.682098 | 86.946441 | 89.221414 | 90.025073 | 87.920582 | 86.6263 | 85.580236 | 84.534172 | 83.044861 | 81.147763 | 90.012709 | 1 | -0.036431 | 0 | 34,524,800 |
MSFT | 2018-04-25T00:00:00 | 85.598763 | 86.516791 | 83.716351 | 86.516791 | 33,729,300 | 87.650887 | 85.986855 | 85.580976 | 86.109908 | 85.234259 | 83.556528 | 76.858017 | 87.097378 | 87.061083 | 86.967015 | 86.564464 | 86.427351 | 85.560831 | 84.391635 | 83.057281 | 77.795344 | 87.576787 | 86.8622 | 86.453006 | 86.199145 | 85.872018 | 85.203812 | 81.135773 | 86.720636 | 87.233762 | 88.151737 | 88.928308 | 86.398228 | 86.403807 | 87.082946 | 89.014658 | 0.571898 | 0.554741 | 12.308196 | 16.439123 | 25.572939 | 86.86453 | 85.380862 | 85.781472 | 83.771101 | 49.784347 | 82.974556 | 90.012709 | 37.285443 | 55.609284 | -22.699091 | -62.714557 | 1,199,169,500 | -0.005221 | 59 | 48.831812 | 85.986855 | 2.157922 | 90.302699 | 81.67101 | 2.116884 | 86.601824 | 90.835591 | 82.368057 | 90.012709 | 81.147763 | 85.580236 | 87.165928 | 84.875506 | 83.401104 | 88.640329 | 90.930752 | 87.920582 | 86.6263 | 85.580236 | 84.534172 | 83.044861 | 81.147763 | 90.012709 | 1 | -0.087044 | 0 | 33,729,300 |
MSFT | 2018-04-26T00:00:00 | 87.406998 | 88.232291 | 86.33133 | 86.748618 | 42,529,000 | 87.713943 | 86.212651 | 85.646999 | 86.199855 | 85.313299 | 83.653741 | 76.975378 | 87.159302 | 87.123976 | 87.034705 | 86.641058 | 86.502709 | 85.633229 | 84.470986 | 83.143414 | 77.890982 | 87.532443 | 86.997451 | 86.593469 | 86.250012 | 85.929196 | 85.280059 | 81.240738 | 86.108925 | 86.506917 | 87.424189 | 88.767743 | 86.602678 | 86.471329 | 87.135536 | 89.075809 | 0.564634 | 0.55672 | 11.950227 | 20.329724 | 23.530006 | 86.86453 | 85.380862 | 86.697521 | 83.771101 | 62.570137 | 83.716351 | 90.012709 | 58.615574 | 47.952975 | 39.103534 | -41.384426 | 1,241,698,500 | 0.050714 | 60 | 48.880727 | 86.212651 | 2.050535 | 90.31372 | 82.111582 | 2.107611 | 86.678507 | 90.893729 | 82.463285 | 90.012709 | 81.147763 | 85.580236 | 85.277302 | 84.037812 | 82.476862 | 86.838252 | 88.077742 | 87.920582 | 86.6263 | 85.580236 | 84.534172 | 83.044861 | 81.147763 | 90.012709 | 0 | -0.029883 | 42,529,000 | 0 |
MSFT | 2018-04-27T00:00:00 | 88.853607 | 90.782387 | 87.082473 | 90.504195 | 48,272,800 | 87.968023 | 86.423612 | 85.870663 | 86.292769 | 85.412365 | 83.76459 | 77.094675 | 87.498163 | 87.438455 | 87.314536 | 86.842199 | 86.683547 | 85.759519 | 84.586319 | 83.256487 | 78.000063 | 87.739655 | 87.248971 | 86.840131 | 86.35408 | 86.022362 | 85.383026 | 81.358929 | 86.631648 | 86.71661 | 87.256276 | 88.68998 | 86.838056 | 86.555641 | 87.194152 | 89.141007 | 0.667907 | 0.578957 | 11.798783 | 25.569761 | 20.992664 | 87.249369 | 85.765701 | 86.697521 | 83.771101 | 64.809467 | 83.716351 | 90.782387 | 72.703511 | 56.201509 | 84.125834 | -27.296489 | 1,289,971,300 | 0.012424 | 61 | 48.938177 | 86.423612 | 2.096147 | 90.615906 | 82.231318 | 2.17716 | 86.885659 | 91.239979 | 82.531339 | 90.782387 | 81.147763 | 85.965075 | 87.32354 | 86.414788 | 85.422578 | 88.315749 | 89.224501 | 88.508616 | 87.10196 | 85.965075 | 84.828189 | 83.209572 | 81.147763 | 90.782387 | 0 | 0.01914 | 0 | 48,272,800 |
MSFT | 2018-04-30T00:00:00 | 86.720818 | 89.391438 | 86.377722 | 89.326527 | 41,523,600 | 87.90775 | 86.655436 | 86.105826 | 86.308719 | 85.487916 | 83.883461 | 77.200476 | 87.342694 | 87.307975 | 87.223195 | 86.831164 | 86.686414 | 85.797217 | 84.64249 | 83.325087 | 78.086837 | 87.51289 | 87.277276 | 86.905528 | 86.370867 | 86.056795 | 85.441566 | 81.454712 | 87.125044 | 86.92802 | 87.09975 | 88.511233 | 87.038187 | 86.619052 | 87.233307 | 89.200446 | 0.57107 | 0.57738 | 11.302373 | 23.360093 | 21.199385 | 87.249369 | 85.765701 | 86.366125 | 83.771101 | 51.856239 | 83.716351 | 90.782387 | 42.51983 | 57.946305 | 30.105206 | -57.48017 | 1,248,447,700 | -0.007826 | 60 | 48.984829 | 86.655436 | 1.830544 | 90.316524 | 82.994349 | 2.226176 | 86.86996 | 91.322312 | 82.417609 | 90.782387 | 81.351775 | 86.067081 | 88.906156 | 87.029925 | 85.206242 | 90.729838 | 92.606069 | 88.556762 | 87.179893 | 86.067081 | 84.954269 | 83.369926 | 81.351775 | 90.782387 | 1 | -0.039042 | 0 | 41,523,600 |
MSFT | 2018-05-01T00:00:00 | 88.093208 | 88.362125 | 86.043883 | 86.433346 | 31,408,900 | 87.808528 | 86.900706 | 86.151078 | 86.364357 | 85.578566 | 84.011349 | 77.308526 | 87.492797 | 87.450745 | 87.357043 | 86.945896 | 86.794629 | 85.887255 | 84.733298 | 83.419506 | 78.186403 | 87.54661 | 87.414207 | 87.058403 | 86.440847 | 86.125355 | 85.524927 | 81.563097 | 87.694099 | 87.373621 | 87.165627 | 88.388361 | 87.244543 | 86.692213 | 87.269525 | 89.259288 | 0.598171 | 0.581538 | 10.672072 | 21.799505 | 20.745183 | 87.249369 | 85.965075 | 85.459682 | 83.771101 | 58.870035 | 83.716351 | 90.782387 | 61.942189 | 59.055177 | 23.164784 | -38.057811 | 1,279,856,600 | -0.010142 | 61 | 49.021322 | 86.900706 | 1.662379 | 90.225464 | 83.575947 | 2.271878 | 86.98646 | 91.530217 | 82.442703 | 90.782387 | 81.351775 | 86.067081 | 87.496659 | 85.601881 | 84.482944 | 88.615596 | 90.510375 | 88.556762 | 87.179893 | 86.067081 | 84.954269 | 83.369926 | 81.351775 | 90.782387 | 0 | 0.011408 | 31,408,900 | 0 |
MSFT | 2018-05-02T00:00:00 | 86.711525 | 88.250834 | 86.41479 | 88.08392 | 27,471,000 | 87.536829 | 86.955415 | 86.30093 | 86.379008 | 85.632089 | 84.114437 | 77.407064 | 87.336542 | 87.316341 | 87.257733 | 86.924589 | 86.788236 | 85.91958 | 84.785357 | 83.484694 | 78.27123 | 87.347155 | 87.39619 | 87.101514 | 86.454461 | 86.15517 | 85.578396 | 81.65666 | 87.594463 | 87.47105 | 87.102805 | 88.187017 | 87.418475 | 86.753177 | 87.289863 | 89.311117 | 0.502368 | 0.565704 | 10.086792 | 20.62433 | 19.626845 | 87.249369 | 85.965075 | 85.035444 | 83.771101 | 49.799633 | 83.716351 | 90.782387 | 42.38832 | 48.950113 | 3.20737 | -57.61168 | 1,252,385,600 | -0.08964 | 60 | 49.052056 | 86.955415 | 1.635712 | 90.226838 | 83.683992 | 2.250683 | 86.960276 | 91.461643 | 82.458909 | 90.782387 | 82.974556 | 86.878471 | 87.499739 | 86.637352 | 85.181497 | 88.955595 | 89.817981 | 88.939739 | 87.799795 | 86.878471 | 85.957147 | 84.645432 | 82.974556 | 90.782387 | 1 | -0.045515 | 0 | 27,471,000 |
MSFT | 2018-05-03T00:00:00 | 87.230827 | 88.028303 | 85.728604 | 86.201527 | 31,142,500 | 87.347662 | 87.033773 | 86.47452 | 86.426857 | 85.707918 | 84.225395 | 77.508427 | 87.315399 | 87.300793 | 87.253593 | 86.952429 | 86.822282 | 85.971001 | 84.849711 | 83.558875 | 78.36038 | 87.291518 | 87.42242 | 87.173045 | 86.487866 | 86.197242 | 85.640106 | 81.754408 | 87.356969 | 87.435475 | 87.149589 | 87.950186 | 87.578528 | 86.816039 | 87.303932 | 89.358007 | 0.463009 | 0.545165 | 9.563685 | 19.226277 | 20.319031 | 87.249369 | 85.965075 | 85.02849 | 83.771101 | 52.823717 | 83.716351 | 90.782387 | 49.737594 | 51.356034 | -4.970849 | -50.262406 | 1,283,528,100 | -0.082233 | 61 | 49.087318 | 87.033773 | 1.607875 | 90.249522 | 83.818023 | 2.299698 | 86.986043 | 91.585439 | 82.386646 | 90.782387 | 82.974556 | 86.878471 | 87.125716 | 86.000599 | 85.289673 | 87.836643 | 88.96176 | 88.939739 | 87.799795 | 86.878471 | 85.957147 | 84.645432 | 82.974556 | 90.782387 | 0 | 0.006044 | 31,142,500 | 0 |
MSFT | 2018-05-04T00:00:00 | 88.241585 | 88.436316 | 86.164434 | 86.535355 | 22,531,300 | 87.362499 | 87.26235 | 86.618808 | 86.49047 | 85.775196 | 84.331046 | 77.612286 | 87.500636 | 87.471846 | 87.405592 | 87.069625 | 86.931459 | 86.060044 | 84.938971 | 83.651602 | 78.4587 | 87.45405 | 87.537449 | 87.308973 | 86.559032 | 86.263917 | 85.719635 | 81.861206 | 87.481503 | 87.504087 | 87.378662 | 87.785308 | 87.747081 | 86.902789 | 87.325049 | 89.403666 | 0.507526 | 0.537637 | 8.915969 | 19.141048 | 18.952235 | 87.249369 | 85.965075 | 85.02849 | 83.771101 | 52.823761 | 83.716351 | 90.782387 | 64.042043 | 52.055986 | 13.550927 | -35.957957 | 1,306,059,400 | -0.020907 | 62 | 49.113463 | 87.26235 | 1.418284 | 90.098917 | 84.425783 | 2.357324 | 87.105618 | 91.820265 | 82.390971 | 90.782387 | 83.716351 | 87.249369 | 86.995911 | 85.96352 | 84.696212 | 88.263219 | 89.295611 | 89.114802 | 88.083161 | 87.249369 | 86.415577 | 85.228483 | 83.716351 | 90.782387 | 0 | 0.050097 | 22,531,300 | 0 |
MSFT | 2018-05-07T00:00:00 | 89.224503 | 89.678876 | 88.185928 | 88.250838 | 24,242,000 | 87.443174 | 87.515038 | 86.904415 | 86.530529 | 85.856072 | 84.436652 | 77.719415 | 87.84541 | 87.790511 | 87.685424 | 87.265523 | 87.107847 | 86.18414 | 85.051748 | 83.761956 | 78.565823 | 87.792596 | 87.724321 | 87.509411 | 86.666248 | 86.354689 | 85.816535 | 81.97675 | 88.117009 | 88.021854 | 87.855344 | 87.792015 | 87.940762 | 87.025824 | 87.363754 | 89.451727 | 0.61503 | 0.553116 | 8.98411 | 22.053245 | 18.091028 | 87.249369 | 85.965075 | 84.972848 | 83.771101 | 50.449311 | 83.716351 | 90.782387 | 77.952499 | 63.910712 | 62.299949 | -22.047501 | 1,330,301,400 | 0.042686 | 63 | 49.142261 | 87.515038 | 1.282145 | 90.079329 | 84.950748 | 2.306984 | 87.307417 | 91.921384 | 82.693449 | 90.782387 | 83.716351 | 87.249369 | 87.614112 | 86.791907 | 85.34223 | 89.063789 | 89.885994 | 89.114802 | 88.083161 | 87.249369 | 86.415577 | 85.228483 | 83.716351 | 90.782387 | 0 | 0.087511 | 24,242,000 | 0 |
MSFT | 2018-05-08T00:00:00 | 88.844307 | 89.168866 | 88.148834 | 88.8814 | 23,484,600 | 87.692614 | 87.650888 | 87.130674 | 86.537762 | 85.933109 | 84.535224 | 77.826607 | 88.045189 | 87.98211 | 87.863714 | 87.409049 | 87.241421 | 86.28846 | 85.151552 | 83.862597 | 78.668096 | 88.047347 | 87.850918 | 87.658634 | 86.756985 | 86.433326 | 85.903815 | 82.087446 | 88.803136 | 88.55469 | 88.310938 | 87.901863 | 88.135811 | 87.168996 | 87.415627 | 89.500659 | 0.661919 | 0.574877 | 9.023687 | 21.30216 | 17.592332 | 88.255495 | 86.067081 | 84.972848 | 83.771101 | 48.117133 | 83.716351 | 90.782387 | 72.571892 | 71.522145 | 43.433574 | -27.428108 | 1,306,816,800 | 0.033992 | 62 | 49.169855 | 87.650888 | 1.271264 | 90.193415 | 85.10836 | 2.304334 | 87.453787 | 92.062455 | 82.845119 | 90.782387 | 83.716351 | 87.249369 | 89.029769 | 88.380661 | 87.53682 | 89.87361 | 90.522717 | 89.114802 | 88.083161 | 87.249369 | 86.415577 | 85.228483 | 83.716351 | 90.782387 | 1 | 0.019063 | 0 | 23,484,600 |
MSFT | 2018-05-09T00:00:00 | 89.892174 | 89.919992 | 88.139583 | 89.029787 | 27,327,400 | 88.121955 | 87.886421 | 87.301668 | 86.588578 | 86.004305 | 84.646398 | 77.939906 | 88.414586 | 88.329395 | 88.175785 | 87.634787 | 87.445325 | 86.429783 | 85.276305 | 83.981994 | 78.779779 | 88.447267 | 88.064374 | 87.871057 | 86.88853 | 86.537512 | 86.009894 | 82.207501 | 89.543188 | 89.239804 | 88.896952 | 88.176159 | 88.360109 | 87.346631 | 87.48989 | 89.55481 | 0.774702 | 0.614842 | 9.459635 | 22.497541 | 16.585469 | 88.255495 | 86.067081 | 84.972848 | 83.771101 | 52.367397 | 83.716351 | 90.782387 | 87.40152 | 79.308637 | 58.083707 | -12.59848 | 1,334,144,200 | 0.103954 | 63 | 49.202763 | 87.886421 | 1.22522 | 90.336861 | 85.435982 | 2.316919 | 87.686014 | 92.319851 | 83.052177 | 90.782387 | 83.716351 | 87.249369 | 88.720669 | 88.272472 | 87.700637 | 89.292504 | 89.740701 | 89.114802 | 88.083161 | 87.249369 | 86.415577 | 85.228483 | 83.716351 | 90.782387 | 0 | 0.060445 | 27,327,400 | 0 |
MSFT | 2018-05-10T00:00:00 | 90.791649 | 90.828735 | 89.994173 | 90.374361 | 22,388,100 | 88.46042 | 88.087181 | 87.506787 | 86.665358 | 86.083925 | 84.772659 | 78.055008 | 88.889999 | 88.777077 | 88.578225 | 87.921775 | 87.702734 | 86.600836 | 85.421446 | 84.116839 | 78.8993 | 88.932666 | 88.341062 | 88.139517 | 87.053357 | 86.663495 | 86.131582 | 82.335379 | 90.340907 | 90.037132 | 89.620061 | 88.617133 | 88.626953 | 87.570952 | 87.591552 | 89.617496 | 0.92599 | 0.677071 | 10.316075 | 24.838181 | 16.064612 | 88.278669 | 86.901645 | 84.972848 | 83.771101 | 58.366862 | 83.716351 | 90.828735 | 99.478576 | 86.483996 | 95.739351 | -0.521424 | 1,356,532,300 | 0.12474 | 64 | 49.230278 | 88.087181 | 1.355773 | 90.798728 | 85.375635 | 2.247371 | 87.981789 | 92.476531 | 83.487047 | 90.828735 | 83.716351 | 87.272543 | 89.317249 | 88.714507 | 87.536841 | 90.494916 | 91.097658 | 89.150212 | 88.111804 | 87.272543 | 86.433282 | 85.238401 | 83.716351 | 90.828735 | 0 | 0.095524 | 22,388,100 | 0 |
MSFT | 2018-05-11T00:00:00 | 90.596893 | 90.754539 | 89.984881 | 90.689629 | 16,778,300 | 88.634749 | 88.301386 | 87.783861 | 86.755305 | 86.161933 | 84.877036 | 78.169776 | 89.231378 | 89.107953 | 88.88879 | 88.164967 | 87.925362 | 86.757544 | 85.557642 | 84.245157 | 79.015694 | 89.321116 | 88.580082 | 88.377217 | 87.207535 | 86.782257 | 86.246913 | 82.460174 | 90.913323 | 90.6862 | 90.324033 | 89.115965 | 88.918756 | 87.82682 | 87.714579 | 89.687081 | 1.018431 | 0.745343 | 11.104231 | 24.13505 | 15.642452 | 88.278669 | 86.901645 | 84.972848 | 83.771101 | 56.811522 | 83.716351 | 90.828735 | 96.740316 | 94.540138 | 82.939394 | -3.259684 | 1,339,754,000 | 0.154253 | 63 | 49.250779 | 88.301386 | 1.398437 | 91.098259 | 85.504512 | 2.195046 | 88.230847 | 92.620938 | 83.840755 | 90.828735 | 83.716351 | 87.272543 | 90.538185 | 90.247636 | 89.703624 | 91.082198 | 91.372747 | 89.150212 | 88.111804 | 87.272543 | 86.433282 | 85.238401 | 83.716351 | 90.828735 | 1 | 0.025038 | 0 | 16,778,300 |
MSFT | 2018-05-14T00:00:00 | 90.902916 | 91.514935 | 90.235261 | 90.800913 | 19,454,100 | 89.052959 | 88.480354 | 88.053148 | 86.847664 | 86.237745 | 84.988811 | 78.290139 | 89.565685 | 89.43431 | 89.198655 | 88.413872 | 88.154405 | 86.920108 | 85.698307 | 84.376994 | 79.133975 | 89.73351 | 88.827847 | 88.617144 | 87.370186 | 86.90702 | 86.366237 | 82.586872 | 91.299214 | 91.114076 | 90.894672 | 89.628594 | 89.225634 | 88.111966 | 87.859729 | 89.764177 | 1.103663 | 0.817007 | 12.214562 | 25.762642 | 14.920933 | 88.621769 | 87.615643 | 85.072535 | 83.771101 | 65.993264 | 83.716351 | 91.514935 | 92.152173 | 96.123689 | 92.209226 | -7.847827 | 1,359,208,100 | 0.148517 | 64 | 49.274699 | 88.480354 | 1.49258 | 91.465513 | 85.495195 | 2.017535 | 88.485329 | 92.5204 | 84.450259 | 91.514935 | 83.716351 | 87.615643 | 90.445438 | 90.136337 | 89.67578 | 90.905995 | 91.215096 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 0 | 0.064648 | 19,454,100 | 0 |
MSFT | 2018-05-15T00:00:00 | 90.244522 | 90.735988 | 89.335768 | 90.170337 | 24,594,000 | 89.26809 | 88.538309 | 88.217836 | 86.915913 | 86.283488 | 85.099078 | 78.407758 | 89.701453 | 89.581621 | 89.359558 | 88.580295 | 88.315183 | 87.050477 | 85.817944 | 84.493183 | 79.244527 | 89.950158 | 88.995863 | 88.785712 | 87.503396 | 87.012462 | 86.470311 | 82.705821 | 91.214068 | 91.179198 | 91.14721 | 90.069719 | 89.511853 | 88.403211 | 88.014871 | 89.84488 | 1.105341 | 0.874674 | 12.530559 | 24.285299 | 17.356687 | 88.621769 | 87.615643 | 85.072535 | 83.771101 | 66.4261 | 85.728604 | 91.514935 | 78.044583 | 88.979024 | 64.816024 | -21.955417 | 1,334,614,100 | 0.141565 | 63 | 49.304422 | 88.538309 | 1.539089 | 91.616486 | 85.460132 | 1.929443 | 88.652872 | 92.511757 | 84.793986 | 91.514935 | 83.716351 | 87.615643 | 90.884371 | 90.253806 | 89.604696 | 91.533481 | 92.164045 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 1 | -0.001808 | 24,594,000 | 0 |
MSFT | 2018-05-16T00:00:00 | 90.477371 | 90.7102 | 89.983775 | 90.672947 | 17,384,700 | 89.644675 | 88.590752 | 88.429671 | 86.994753 | 86.334059 | 85.214535 | 78.528094 | 89.856636 | 89.744485 | 89.531529 | 88.752756 | 88.481505 | 87.184865 | 85.940561 | 84.611681 | 79.356297 | 90.170027 | 89.180536 | 88.959522 | 87.643061 | 87.122827 | 86.576812 | 82.825917 | 90.953904 | 91.048993 | 91.215484 | 90.448069 | 89.778308 | 88.694874 | 88.179986 | 89.9288 | 1.112634 | 0.922266 | 12.823985 | 23.60946 | 16.873666 | 88.839685 | 87.615643 | 84.641342 | 83.771101 | 62.216979 | 85.728604 | 91.514935 | 82.068707 | 84.088488 | 79.016183 | -17.931293 | 1,351,998,800 | 0.133675 | 64 | 49.325526 | 88.590752 | 1.588107 | 91.766965 | 85.414539 | 1.793221 | 88.826633 | 92.413076 | 85.240191 | 91.514935 | 83.716351 | 87.615643 | 90.105426 | 89.474864 | 88.705206 | 90.875084 | 91.505646 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 0 | 0.04138 | 0 | 17,384,700 |
MSFT | 2018-05-17T00:00:00 | 89.573997 | 90.840588 | 89.248038 | 90.114163 | 17,246,700 | 89.878992 | 88.613327 | 88.541573 | 87.045511 | 86.387107 | 85.321143 | 78.644461 | 89.800109 | 89.713487 | 89.538063 | 88.827414 | 88.565543 | 87.278556 | 86.036178 | 84.709945 | 79.457966 | 90.157177 | 89.274178 | 89.047547 | 87.744208 | 87.208088 | 86.663138 | 82.935826 | 90.415424 | 90.60562 | 91.006812 | 90.679911 | 89.994796 | 88.962168 | 88.341117 | 90.011482 | 1.033605 | 0.944534 | 12.515346 | 22.153881 | 18.681621 | 89.827259 | 87.615643 | 84.643666 | 83.771101 | 52.995941 | 85.728604 | 91.514935 | 66.456506 | 75.523265 | 61.068981 | -33.543494 | 1,334,752,100 | 0.121598 | 63 | 49.345982 | 88.613327 | 1.599233 | 91.811793 | 85.41486 | 1.642695 | 88.897811 | 92.183202 | 85.61242 | 91.514935 | 83.716351 | 87.615643 | 90.390449 | 90.070697 | 89.664023 | 90.797123 | 91.116874 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 1 | -0.0219 | 0 | 17,246,700 |
MSFT | 2018-05-18T00:00:00 | 89.741623 | 90.272473 | 89.415664 | 89.415664 | 17,865,800 | 90.028996 | 88.695747 | 88.678726 | 87.089051 | 86.414454 | 85.429335 | 78.763128 | 89.788411 | 89.718603 | 89.56938 | 88.910524 | 88.656011 | 87.375147 | 86.133689 | 84.809582 | 79.56029 | 90.1322 | 89.381635 | 89.139859 | 87.849938 | 87.296365 | 86.750672 | 83.046246 | 89.933277 | 90.150396 | 90.673504 | 90.812212 | 90.167056 | 89.208403 | 88.497696 | 90.09342 | 0.97328 | 0.950283 | 12.228753 | 21.389812 | 18.037308 | 89.827259 | 87.615643 | 84.845351 | 83.771101 | 65.017512 | 85.728604 | 91.514935 | 69.353426 | 72.626213 | 56.447582 | -30.646574 | 1,352,617,900 | 0.121165 | 64 | 49.367238 | 88.695747 | 1.613431 | 91.92261 | 85.468885 | 1.488631 | 88.978174 | 91.955435 | 86.000913 | 91.514935 | 83.716351 | 87.615643 | 89.887541 | 88.934494 | 88.294991 | 90.527044 | 91.480091 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 0 | 0.024104 | 17,865,800 | 0 |
MSFT | 2018-05-21T00:00:00 | 90.896446 | 91.278289 | 90.151398 | 90.337658 | 19,422,500 | 90.19619 | 88.819682 | 88.821642 | 87.116555 | 86.466429 | 85.550091 | 78.888071 | 90.010018 | 89.932756 | 89.773544 | 89.091063 | 88.828352 | 87.513237 | 86.259025 | 84.930114 | 79.673088 | 90.289919 | 89.591225 | 89.310453 | 87.999247 | 87.414312 | 86.858932 | 83.166975 | 89.963203 | 90.066601 | 90.511829 | 90.945125 | 90.330994 | 89.450281 | 88.66069 | 90.178351 | 1.007048 | 0.961636 | 12.613408 | 24.141796 | 16.910817 | 89.827259 | 87.615643 | 84.900992 | 83.771101 | 64.244034 | 85.728604 | 91.514935 | 89.311206 | 75.040379 | 100.098178 | -10.688794 | 1,372,040,400 | 0.138783 | 65 | 49.390981 | 88.819682 | 1.684584 | 92.18885 | 85.450513 | 1.432804 | 89.160867 | 92.026474 | 86.295259 | 91.514935 | 83.716351 | 87.615643 | 89.80992 | 89.347367 | 88.953111 | 90.204176 | 90.666729 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 0 | 0.063318 | 19,422,500 | 0 |
MSFT | 2018-05-22T00:00:00 | 90.803322 | 91.427302 | 90.523924 | 90.970959 | 15,441,200 | 90.392091 | 89.042353 | 88.890358 | 87.137931 | 86.547681 | 85.667054 | 79.010128 | 90.168679 | 90.091041 | 89.931971 | 89.246723 | 88.980273 | 87.64226 | 86.378612 | 85.046415 | 79.783837 | 90.400306 | 89.780143 | 89.462889 | 88.143827 | 87.528441 | 86.962956 | 83.285535 | 90.290809 | 90.257308 | 90.499707 | 91.061816 | 90.485149 | 89.682192 | 88.827824 | 90.26508 | 1.014599 | 0.972229 | 13.062617 | 23.850948 | 16.267605 | 90.381487 | 87.615643 | 85.012267 | 83.771101 | 73.924487 | 85.728604 | 91.514935 | 87.70182 | 82.122151 | 95.262801 | -12.29818 | 1,356,599,200 | 0.175423 | 64 | 49.409796 | 89.042353 | 1.63453 | 92.311412 | 85.773294 | 1.366185 | 89.317291 | 92.04966 | 86.584921 | 91.514935 | 83.716351 | 87.615643 | 90.775378 | 90.272466 | 89.648486 | 91.399358 | 91.902269 | 89.674469 | 88.535876 | 87.615643 | 86.69541 | 85.385248 | 83.716351 | 91.514935 | 1 | -0.003471 | 0 | 15,441,200 |
MSFT | 2018-05-23T00:00:00 | 91.883667 | 91.948859 | 89.704383 | 90.067596 | 21,251,200 | 90.591241 | 89.356598 | 88.988564 | 87.224682 | 86.689856 | 85.794728 | 79.138866 | 90.511677 | 90.416973 | 90.232232 | 89.486445 | 89.203611 | 87.80859 | 86.523482 | 85.181806 | 79.904233 | 90.671502 | 90.050745 | 89.693144 | 88.329934 | 87.668862 | 87.086057 | 83.41363 | 91.029269 | 90.802713 | 90.769943 | 91.235495 | 90.663795 | 89.923098 | 89.009078 | 90.356697 | 1.095135 | 0.99681 | 12.759759 | 21.647848 | 18.137726 | 90.598449 | 87.832605 | 85.853794 | 83.771101 | 75.529912 | 86.164434 | 91.948859 | 98.872976 | 91.962001 | 89.585176 | -1.127024 | 1,377,850,400 | 0.196117 | 65 | 49.436337 | 89.356598 | 1.538998 | 92.434595 | 86.278601 | 1.36224 | 89.561708 | 92.286188 | 86.837227 | 91.948859 | 85.728604 | 88.838731 | 90.918183 | 90.409063 | 90.014805 | 91.312441 | 91.82156 | 90.480879 | 89.572721 | 88.838731 | 88.104741 | 87.059738 | 85.728604 | 91.948859 | 0 | 0.039441 | 21,251,200 | 0 |
MSFT | 2018-05-24T00:00:00 | 91.557671 | 92.144404 | 90.160697 | 91.948829 | 26,649,300 | 90.667843 | 89.564132 | 89.08597 | 87.315299 | 86.786704 | 85.920804 | 79.264193 | 90.720875 | 90.624372 | 90.436146 | 89.674738 | 89.384692 | 87.955613 | 86.65596 | 85.308061 | 80.020188 | 90.847217 | 90.260371 | 89.890768 | 88.499855 | 87.796962 | 87.200175 | 83.5372 | 91.628743 | 91.352763 | 91.10517 | 91.420569 | 90.856192 | 90.162673 | 89.198525 | 90.450529 | 1.119747 | 1.021397 | 12.617375 | 20.695043 | 16.671966 | 90.696221 | 87.930378 | 85.895519 | 83.771101 | 69.673578 | 88.139583 | 92.144404 | 85.349318 | 90.641371 | 83.413392 | -14.650682 | 1,351,201,100 | 0.213052 | 64 | 49.469317 | 89.564132 | 1.542114 | 92.648359 | 86.479904 | 1.341656 | 89.751799 | 92.435112 | 87.068487 | 92.144404 | 85.728604 | 88.936504 | 91.17897 | 90.409081 | 88.934494 | 92.653556 | 93.423445 | 90.630275 | 89.693568 | 88.936504 | 88.179439 | 87.101585 | 85.728604 | 92.144404 | 1 | -0.024066 | 0 | 26,649,300 |
MSFT | 2018-05-25T00:00:00 | 91.604263 | 92.181682 | 91.138605 | 91.548387 | 18,363,900 | 90.76858 | 89.701664 | 89.226413 | 87.400728 | 86.90534 | 86.043561 | 79.391213 | 90.897553 | 90.802534 | 90.615856 | 89.850149 | 89.555428 | 88.098697 | 86.786179 | 85.432738 | 80.135452 | 91.017475 | 90.454669 | 90.084482 | 88.66805 | 87.92374 | 87.312719 | 83.659987 | 91.960721 | 91.766528 | 91.439466 | 91.589444 | 91.060053 | 90.399543 | 89.3955 | 90.545762 | 1.129986 | 1.043115 | 12.512937 | 19.94583 | 15.942412 | 90.71486 | 87.949017 | 86.201523 | 83.771101 | 65.8832 | 88.139583 | 92.181682 | 85.714882 | 89.979059 | 94.630623 | -14.285118 | 1,369,565,000 | 0.226919 | 65 | 49.492039 | 89.701664 | 1.597089 | 92.895842 | 86.507487 | 1.309523 | 89.928225 | 92.54727 | 87.309179 | 92.181682 | 85.728604 | 88.955143 | 91.28759 | 90.430777 | 89.303883 | 92.414484 | 93.271298 | 90.658755 | 89.716606 | 88.955143 | 88.19368 | 87.109562 | 85.728604 | 92.181682 | 0 | 0.021756 | 18,363,900 | 0 |
MSFT | 2018-05-29T00:00:00 | 91.278305 | 92.088546 | 90.55188 | 91.119976 | 28,671,000 | 90.806119 | 89.929539 | 89.340835 | 87.471848 | 87.076238 | 86.159367 | 79.521446 | 90.973703 | 90.889038 | 90.717771 | 89.979982 | 89.687957 | 88.223388 | 86.904393 | 85.548492 | 80.246326 | 91.110152 | 90.604825 | 90.24232 | 88.820112 | 88.038818 | 87.416377 | 83.778267 | 91.921744 | 91.858706 | 91.645834 | 91.699576 | 91.26107 | 90.626128 | 89.595193 | 90.6404 | 1.099128 | 1.054317 | 11.869854 | 18.650978 | 17.386154 | 90.71486 | 87.949017 | 86.400892 | 83.771101 | 66.363667 | 88.139583 | 92.181682 | 77.650798 | 82.904999 | 68.788923 | -22.349202 | 1,340,894,000 | 0.300678 | 64 | 49.527191 | 89.929539 | 1.469425 | 92.868389 | 86.990689 | 1.342451 | 90.056804 | 92.741706 | 87.371902 | 92.181682 | 85.728604 | 88.955143 | 91.641517 | 91.101352 | 90.59844 | 92.144428 | 92.684594 | 90.658755 | 89.716606 | 88.955143 | 88.19368 | 87.109562 | 85.728604 | 92.181682 | 1 | -0.039175 | 28,671,000 | 0 |
MSFT | 2018-05-30T00:00:00 | 92.153725 | 92.433122 | 91.185162 | 91.557683 | 22,158,500 | 90.997039 | 90.132565 | 89.572987 | 87.59219 | 87.219798 | 86.276913 | 79.651077 | 91.209708 | 91.118981 | 90.938687 | 90.177595 | 89.877632 | 88.377519 | 87.042533 | 85.679289 | 80.364808 | 91.355171 | 90.816652 | 90.458696 | 89.003715 | 88.172436 | 87.535077 | 83.903961 | 91.949879 | 91.973707 | 91.89678 | 91.831152 | 91.477459 | 90.857555 | 89.806436 | 90.737223 | 1.13226 | 1.069906 | 11.560029 | 19.132381 | 16.452053 | 90.84058 | 88.074737 | 86.400892 | 83.771101 | 65.565224 | 89.248038 | 92.433122 | 91.227934 | 84.864538 | 82.859403 | -8.772066 | 1,363,052,500 | 0.280168 | 65 | 49.554887 | 90.132565 | 1.482805 | 93.098174 | 87.166955 | 1.304419 | 90.25651 | 92.865348 | 87.647672 | 92.433122 | 85.728604 | 89.080863 | 91.306243 | 90.523941 | 89.769577 | 92.060607 | 92.842909 | 90.850856 | 89.871996 | 89.080863 | 88.28973 | 87.163371 | 85.728604 | 92.433122 | 0 | 0.008925 | 22,158,500 | 0 |
MSFT | 2018-05-31T00:00:00 | 92.051292 | 93.122308 | 91.837094 | 92.470389 | 34,140,900 | 91.154431 | 90.399553 | 89.831089 | 87.706032 | 87.350301 | 86.383466 | 79.775218 | 91.378025 | 91.288492 | 91.109857 | 90.347931 | 90.044836 | 88.521588 | 87.174342 | 85.805467 | 80.481091 | 91.546854 | 90.999388 | 90.649335 | 89.178581 | 88.299581 | 87.649421 | 84.027346 | 92.036389 | 92.053312 | 92.098156 | 91.962822 | 91.692454 | 91.08552 | 90.025281 | 90.835193 | 1.137144 | 1.083354 | 11.816546 | 21.072056 | 15.526857 | 91.268986 | 88.419329 | 86.61649 | 83.771101 | 59.737937 | 89.248038 | 93.122308 | 72.355688 | 80.411473 | 83.984255 | -27.644312 | 1,328,911,600 | 0.266766 | 64 | 49.597386 | 90.399553 | 1.304402 | 93.008357 | 87.790749 | 1.329323 | 90.427442 | 93.086088 | 87.768797 | 93.122308 | 85.728604 | 89.425456 | 91.924003 | 91.414884 | 90.676043 | 92.662844 | 93.171963 | 91.377393 | 90.297913 | 89.425456 | 88.552999 | 87.310856 | 85.728604 | 93.122308 | 1 | -0.049994 | 0 | 34,140,900 |
MSFT | 2018-06-01T00:00:00 | 93.867355 | 93.932547 | 92.358621 | 92.461066 | 28,655,600 | 91.583767 | 90.731379 | 90.089503 | 87.868251 | 87.496404 | 86.50735 | 79.908347 | 91.875891 | 91.757376 | 91.534088 | 90.667879 | 90.338876 | 88.731226 | 87.350474 | 85.965109 | 80.614288 | 92.040113 | 91.329655 | 90.959817 | 89.420202 | 88.471082 | 87.797617 | 84.167566 | 92.695346 | 92.574699 | 92.571532 | 92.240609 | 91.948769 | 91.336669 | 90.268707 | 90.941189 | 1.272882 | 1.121259 | 12.62726 | 22.863269 | 14.262511 | 91.818465 | 89.830575 | 86.122696 | 83.771101 | 70.215441 | 89.248038 | 93.932547 | 98.608353 | 87.397325 | 104.892769 | -1.391647 | 1,357,567,200 | 0.305604 | 65 | 49.634515 | 90.731379 | 1.30001 | 93.331399 | 88.131359 | 1.406072 | 90.755053 | 93.567196 | 87.942909 | 93.932547 | 86.164434 | 90.048491 | 92.336898 | 91.551488 | 91.051684 | 92.836702 | 93.622112 | 92.099273 | 90.965128 | 90.048491 | 89.131854 | 87.826811 | 86.164434 | 93.932547 | 0 | -0.00012 | 28,655,600 | 0 |
MSFT | 2018-06-04T00:00:00 | 94.68692 | 94.863873 | 93.923241 | 94.305084 | 27,281,600 | 92.078297 | 91.053646 | 90.322835 | 88.096749 | 87.636125 | 86.639982 | 80.043599 | 92.438097 | 92.290021 | 92.019139 | 91.033246 | 90.673341 | 88.964783 | 87.543539 | 86.137818 | 80.754314 | 92.604322 | 91.706373 | 91.313465 | 89.687601 | 88.660306 | 87.959589 | 84.314617 | 93.755324 | 93.442913 | 93.268386 | 92.676387 | 92.25372 | 91.618908 | 90.539602 | 91.057493 | 1.430103 | 1.183028 | 13.954631 | 25.99697 | 13.629398 | 92.284128 | 90.296238 | 86.122696 | 85.459682 | 71.993473 | 89.248038 | 94.863873 | 96.849046 | 89.271029 | 122.18342 | -3.150954 | 1,384,848,800 | 0.29875 | 66 | 49.670459 | 91.053646 | 1.441501 | 93.936649 | 88.170643 | 1.385846 | 91.129516 | 93.901209 | 88.357824 | 94.863873 | 88.139583 | 91.501728 | 93.386174 | 92.839802 | 91.812248 | 94.413728 | 94.960101 | 93.27694 | 92.295194 | 91.501728 | 90.708262 | 89.578581 | 88.139583 | 94.863873 | 0 | 0.042523 | 27,281,600 | 0 |
MSFT | 2018-06-05T00:00:00 | 95.171204 | 95.301587 | 94.556532 | 94.994251 | 23,514,400 | 92.505772 | 91.350981 | 90.660851 | 88.383339 | 87.75943 | 86.78115 | 80.187013 | 92.984718 | 92.813872 | 92.504072 | 91.409424 | 91.019331 | 89.208172 | 87.744267 | 86.316697 | 80.897766 | 93.166669 | 92.098522 | 91.686416 | 89.96503 | 88.858598 | 88.128524 | 84.46514 | 94.87977 | 94.471595 | 94.108759 | 93.239414 | 92.60854 | 91.931017 | 90.835821 | 91.184883 | 1.575616 | 1.261546 | 15.434455 | 27.127193 | 13.159072 | 92.502985 | 90.515095 | 86.507535 | 85.765701 | 79.226493 | 89.248038 | 95.301587 | 97.846161 | 97.767853 | 122.573779 | -2.153839 | 1,408,363,200 | 0.312057 | 67 | 49.701727 | 91.350981 | 1.643503 | 94.637987 | 88.063975 | 1.327125 | 91.514439 | 94.16869 | 88.860188 | 95.301587 | 88.139583 | 91.720585 | 94.491345 | 94.118817 | 93.550713 | 95.059448 | 95.431976 | 93.611354 | 92.565702 | 91.720585 | 90.875469 | 89.672252 | 88.139583 | 95.301587 | 0 | 0.07877 | 23,514,400 | 0 |
MSFT | 2018-06-06T00:00:00 | 95.450584 | 95.55303 | 94.901111 | 95.441276 | 21,122,900 | 92.970499 | 91.681295 | 90.955146 | 88.553112 | 87.89462 | 86.922711 | 80.33141 | 93.477891 | 93.293274 | 92.957382 | 91.776802 | 91.360196 | 89.452972 | 87.947065 | 86.497566 | 81.04257 | 93.702089 | 92.48896 | 92.054857 | 90.242177 | 89.060997 | 88.300196 | 84.617017 | 95.754308 | 95.346485 | 94.918015 | 93.865342 | 93.002361 | 92.270314 | 91.153208 | 91.322972 | 1.693953 | 1.348027 | 16.94946 | 27.48755 | 12.744653 | 92.856863 | 90.640817 | 86.507535 | 85.765701 | 79.340549 | 89.248038 | 95.55303 | 98.375171 | 97.690126 | 113.972483 | -1.624829 | 1,429,486,100 | 0.326915 | 68 | 49.729951 | 91.681295 | 1.772036 | 95.225368 | 88.137223 | 1.321804 | 91.88931 | 94.532917 | 89.245703 | 95.55303 | 88.139583 | 91.846306 | 95.009774 | 94.717961 | 94.264718 | 95.463017 | 95.75483 | 93.803456 | 92.721093 | 91.846306 | 90.97152 | 89.726061 | 88.139583 | 95.55303 | 0 | 0.109367 | 21,122,900 | 0 |
MSFT | 2018-06-07T00:00:00 | 93.951149 | 95.636836 | 93.485491 | 95.599582 | 28,232,200 | 93.177247 | 91.884244 | 91.244731 | 88.77283 | 88.000916 | 87.035249 | 80.469872 | 93.572543 | 93.412888 | 93.110269 | 91.97447 | 91.5595 | 89.629371 | 88.105067 | 86.645161 | 81.171013 | 93.88039 | 92.705137 | 92.285319 | 90.453865 | 89.220379 | 88.439373 | 84.752536 | 95.714631 | 95.563991 | 95.304668 | 94.367671 | 93.373969 | 92.601085 | 91.470277 | 91.464337 | 1.64775 | 1.407972 | 16.846036 | 24.720752 | 18.085179 | 93.094358 | 90.68272 | 86.607222 | 85.765701 | 74.127052 | 89.415664 | 95.636836 | 72.904033 | 89.708455 | 75.819379 | -27.095967 | 1,401,253,900 | 0.231979 | 67 | 49.766384 | 91.884244 | 1.788702 | 95.461648 | 88.306839 | 1.361717 | 92.085676 | 94.80911 | 89.362241 | 95.636836 | 89.248038 | 92.442437 | 95.301575 | 95.050121 | 94.649657 | 95.702039 | 95.953494 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 1 | 0.034981 | 0 | 28,232,200 |
MSFT | 2018-06-08T00:00:00 | 94.649666 | 94.947687 | 93.634535 | 94.146754 | 22,165,100 | 93.486446 | 92.077145 | 91.541484 | 89.008002 | 88.131733 | 87.16631 | 80.607188 | 93.787967 | 93.637757 | 93.347099 | 92.21767 | 91.797205 | 89.826246 | 88.277293 | 86.803666 | 81.305129 | 94.148102 | 92.96851 | 92.547237 | 90.684329 | 89.395346 | 88.590153 | 84.893629 | 95.346171 | 95.4313 | 95.467587 | 94.779811 | 93.731339 | 92.93102 | 91.791109 | 91.610567 | 1.648495 | 1.456076 | 16.75 | 23.186601 | 16.962827 | 93.094358 | 90.68272 | 86.607222 | 85.765701 | 75.557568 | 89.704383 | 95.636836 | 83.359836 | 84.87968 | 71.789737 | -16.640164 | 1,423,419,000 | 0.213678 | 68 | 49.795397 | 92.077145 | 1.870818 | 95.818781 | 88.335509 | 1.394313 | 92.329865 | 95.118492 | 89.541238 | 95.636836 | 89.248038 | 92.442437 | 94.357825 | 93.078815 | 92.206481 | 95.230159 | 96.50917 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 0 | 0.071206 | 22,165,100 | 0 |
MSFT | 2018-06-11T00:00:00 | 94.109505 | 94.612409 | 93.7556 | 94.072251 | 23,490,900 | 93.736971 | 92.252775 | 91.776201 | 89.197505 | 88.25238 | 87.275447 | 80.743823 | 93.852275 | 93.723529 | 93.464392 | 92.389655 | 91.975075 | 89.994217 | 88.430772 | 86.948336 | 81.432536 | 94.261385 | 93.162068 | 92.744777 | 90.884388 | 89.552656 | 88.727642 | 85.02798 | 94.755031 | 95.004251 | 95.371811 | 95.053598 | 94.048305 | 93.244703 | 92.105528 | 91.758103 | 1.587203 | 1.482302 | 16.660823 | 22.177447 | 16.224551 | 93.410999 | 90.900635 | 86.607222 | 85.765701 | 67.875601 | 89.704383 | 95.636836 | 74.254645 | 76.839505 | 59.120329 | -25.745355 | 1,399,928,100 | 0.179935 | 67 | 49.825735 | 92.252775 | 1.889328 | 96.031432 | 88.474119 | 1.348413 | 92.499355 | 95.196181 | 89.802528 | 95.636836 | 89.248038 | 92.442437 | 94.410629 | 93.873571 | 93.097477 | 95.186724 | 95.723781 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 1 | 0.001822 | 23,490,900 | 0 |
MSFT | 2018-06-12T00:00:00 | 94.351631 | 94.482015 | 93.830096 | 94.156056 | 18,325,200 | 94.044303 | 92.425211 | 91.981286 | 89.442851 | 88.347448 | 87.387375 | 80.881807 | 93.952146 | 93.837729 | 93.600891 | 92.568016 | 92.157887 | 90.165096 | 88.586584 | 87.094936 | 81.561084 | 94.373142 | 93.361959 | 92.942887 | 91.08651 | 89.713162 | 88.867765 | 85.163381 | 94.367089 | 94.614332 | 95.170166 | 95.234409 | 94.325043 | 93.544073 | 92.413101 | 91.907082 | 1.540409 | 1.493923 | 16.578016 | 21.444546 | 15.688376 | 93.736965 | 91.888209 | 86.607222 | 85.765701 | 69.418794 | 89.704383 | 95.636836 | 78.336034 | 78.650171 | 56.75066 | -21.663966 | 1,418,253,300 | 0.202639 | 68 | 49.849502 | 92.425211 | 1.916824 | 96.258858 | 88.591563 | 1.330452 | 92.675762 | 95.336666 | 90.014858 | 95.636836 | 89.248038 | 92.442437 | 94.159171 | 93.705933 | 93.302362 | 94.562743 | 95.01598 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 0 | 0.04249 | 18,325,200 | 0 |
MSFT | 2018-06-13T00:00:00 | 93.923248 | 95.003579 | 93.653166 | 94.733496 | 29,492,900 | 94.221255 | 92.609147 | 92.184444 | 89.657559 | 88.419989 | 87.495943 | 81.017053 | 93.946367 | 93.853278 | 93.650484 | 92.691219 | 92.293684 | 90.312474 | 88.727023 | 87.23015 | 81.684091 | 94.351132 | 93.50463 | 93.092269 | 91.262212 | 89.859894 | 88.997188 | 85.293147 | 94.083631 | 94.231454 | 94.825442 | 95.310753 | 94.55041 | 93.81777 | 92.705009 | 92.054873 | 1.45202 | 1.485543 | 16.930966 | 22.623978 | 14.611221 | 93.997728 | 91.888209 | 86.607222 | 85.765701 | 62.019718 | 90.160697 | 95.636836 | 68.708111 | 73.766263 | 49.709493 | -31.291889 | 1,388,760,400 | 0.146186 | 67 | 49.887331 | 92.609147 | 1.872546 | 96.354238 | 88.864056 | 1.26659 | 92.79457 | 95.327751 | 90.261389 | 95.636836 | 89.248038 | 92.442437 | 94.221247 | 93.96048 | 93.569329 | 94.612399 | 94.873166 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 1 | -0.022951 | 0 | 29,492,900 |
MSFT | 2018-06-14T00:00:00 | 94.454086 | 95.02219 | 94.062935 | 94.668292 | 25,691,800 | 94.461535 | 92.807983 | 92.36692 | 89.834294 | 88.514692 | 87.594959 | 81.154906 | 94.047911 | 93.962516 | 93.774115 | 92.85148 | 92.459869 | 90.47489 | 88.877735 | 87.373199 | 81.811156 | 94.393465 | 93.680338 | 93.266857 | 91.450311 | 90.018686 | 89.134973 | 85.426849 | 94.056971 | 94.120979 | 94.557794 | 95.355715 | 94.745224 | 94.075489 | 92.984721 | 92.203078 | 1.408568 | 1.470148 | 17.274004 | 21.436037 | 13.781937 | 94.561163 | 91.888209 | 87.161288 | 85.765701 | 66.666842 | 90.55188 | 95.636836 | 76.740225 | 74.59479 | 53.266288 | -23.259775 | 1,414,452,200 | 0.120195 | 68 | 49.920629 | 92.807983 | 1.845203 | 96.49839 | 89.117576 | 1.203393 | 92.952619 | 95.359405 | 90.545834 | 95.636836 | 89.248038 | 92.442437 | 94.193331 | 93.383083 | 92.842918 | 94.733496 | 95.543744 | 94.129079 | 93.196315 | 92.442437 | 91.688559 | 90.615241 | 89.248038 | 95.636836 | 0 | 0.021211 | 0 | 25,691,800 |
MSFT | 2018-06-15T00:00:00 | 93.252693 | 94.556537 | 93.196816 | 94.537914 | 65,738,600 | 94.400069 | 92.991918 | 92.465362 | 89.986075 | 88.598693 | 87.679284 | 81.285743 | 93.888867 | 93.833457 | 93.693896 | 92.887954 | 92.520855 | 90.583824 | 88.992866 | 87.489624 | 81.925002 | 94.173675 | 93.722691 | 93.334993 | 91.584366 | 90.14337 | 89.247007 | 85.547225 | 93.819797 | 93.864879 | 94.172521 | 95.264715 | 94.88075 | 94.297069 | 93.237213 | 92.346252 | 1.262635 | 1.428645 | 16.54627 | 19.928876 | 17.291538 | 94.416826 | 92.442437 | 87.161288 | 85.765701 | 58.372802 | 90.55188 | 95.636836 | 53.113804 | 66.18738 | 22.246843 | -46.886196 | 1,348,713,600 | 0.012063 | 67 | 50.003312 | 92.991918 | 1.681997 | 96.355913 | 89.627923 | 1.22601 | 92.981198 | 95.433218 | 90.529177 | 95.636836 | 89.415664 | 92.52625 | 94.51307 | 94.003951 | 93.553816 | 94.963206 | 95.472325 | 94.168639 | 93.260348 | 92.52625 | 91.792151 | 90.746994 | 89.415664 | 95.636836 | 1 | -0.041136 | 0 | 65,738,600 |
MSFT | 2018-06-18T00:00:00 | 93.932549 | 94.165378 | 92.591451 | 93.140931 | 23,586,000 | 94.324632 | 93.201464 | 92.598788 | 90.191325 | 88.703133 | 87.771147 | 81.41557 | 93.897603 | 93.851474 | 93.730612 | 92.982917 | 92.629447 | 90.715146 | 89.122857 | 87.617207 | 82.04448 | 94.088672 | 93.812275 | 93.447854 | 91.73913 | 90.283735 | 89.370834 | 85.673064 | 93.694379 | 93.74138 | 93.922434 | 95.123467 | 94.990512 | 94.4982 | 93.471123 | 92.486798 | 1.188144 | 1.380545 | 15.493508 | 18.322936 | 18.997539 | 94.114143 | 92.442437 | 87.590157 | 85.788875 | 63.013737 | 91.185162 | 95.636836 | 61.71581 | 63.856613 | 13.464156 | -38.28419 | 1,372,299,600 | 0.051825 | 68 | 50.033365 | 93.201464 | 1.507793 | 96.217051 | 90.185877 | 1.228672 | 93.071803 | 95.529146 | 90.614459 | 95.636836 | 89.704383 | 92.670609 | 93.668682 | 92.780827 | 92.308961 | 94.140548 | 95.028403 | 94.236777 | 93.370639 | 92.670609 | 91.97058 | 90.973928 | 89.704383 | 95.636836 | 0 | 0.005763 | 23,586,000 | 0 |
MSFT | 2018-06-19T00:00:00 | 93.932549 | 94.062932 | 92.665958 | 92.805657 | 28,653,100 | 94.200766 | 93.353269 | 92.719974 | 90.386561 | 88.805101 | 87.858302 | 81.541908 | 93.904592 | 93.866215 | 93.761679 | 93.069247 | 92.729685 | 90.841319 | 89.249428 | 87.742263 | 82.162769 | 94.017384 | 93.881902 | 93.550451 | 91.885845 | 90.421351 | 89.492842 | 85.797611 | 93.668127 | 93.690081 | 93.766025 | 94.937151 | 95.077758 | 94.680892 | 93.687259 | 92.624091 | 1.116242 | 1.327684 | 14.515943 | 17.012534 | 17.638892 | 94.114143 | 92.442437 | 87.590157 | 85.788875 | 59.540555 | 91.837094 | 95.636836 | 55.147293 | 56.658969 | 9.204817 | -44.852707 | 1,372,299,600 | 0.082927 | 68 | 50.06982 | 93.353269 | 1.413392 | 96.180053 | 90.526486 | 1.239316 | 93.153778 | 95.632409 | 90.675147 | 95.636836 | 89.704383 | 92.670609 | 93.563126 | 92.960874 | 91.989199 | 94.5348 | 95.137052 | 94.236777 | 93.370639 | 92.670609 | 91.97058 | 90.973928 | 89.704383 | 95.636836 | 0 | -0.004168 | 28,653,100 | 0 |
MSFT | 2018-06-20T00:00:00 | 94.873184 | 95.478534 | 94.174697 | 94.407526 | 26,180,800 | 94.143026 | 93.556762 | 92.90512 | 90.561478 | 88.912315 | 87.938896 | 81.67676 | 94.098311 | 94.0493 | 93.93268 | 93.233241 | 92.89457 | 90.999431 | 89.397422 | 87.88347 | 82.289241 | 94.139642 | 94.026656 | 93.716082 | 92.061791 | 90.581038 | 89.631751 | 85.93026 | 94.016266 | 93.970905 | 93.895345 | 94.802164 | 95.175087 | 94.861456 | 93.897078 | 92.761484 | 1.122225 | 1.286592 | 14.686756 | 22.867944 | 16.253544 | 94.034993 | 92.442437 | 88.118706 | 86.131975 | 63.886392 | 92.358621 | 95.636836 | 76.705266 | 64.52279 | 45.425566 | -23.294734 | 1,398,480,400 | 0.09557 | 69 | 50.103789 | 93.556762 | 1.316606 | 96.189974 | 90.92355 | 1.257942 | 93.317531 | 95.833415 | 90.801647 | 95.636836 | 89.704383 | 92.670609 | 93.553813 | 93.044694 | 92.156839 | 94.441668 | 94.950787 | 94.236777 | 93.370639 | 92.670609 | 91.97058 | 90.973928 | 89.704383 | 95.636836 | 0 | 0.037363 | 26,180,800 | 0 |
MSFT | 2018-06-21T00:00:00 | 94.193336 | 95.422674 | 93.951192 | 95.068776 | 23,198,200 | 94.167245 | 93.672246 | 93.053759 | 90.741715 | 89.014422 | 88.013984 | 81.809729 | 94.117316 | 94.075489 | 93.972781 | 93.320523 | 92.994475 | 91.124682 | 89.52363 | 88.008417 | 82.407689 | 94.148789 | 94.087282 | 93.815176 | 92.204216 | 90.720012 | 89.755601 | 86.054803 | 94.31443 | 94.183127 | 94.028312 | 94.665562 | 95.259027 | 95.027589 | 94.094211 | 92.895662 | 1.05989 | 1.241252 | 14.592273 | 21.16413 | 16.174236 | 94.034993 | 92.442437 | 88.118706 | 86.131975 | 51.806105 | 92.591451 | 95.636836 | 52.600432 | 61.484331 | 30.115453 | -47.399568 | 1,375,282,200 | 0.029982 | 68 | 50.13339 | 93.672246 | 1.262304 | 96.196854 | 91.147637 | 1.228673 | 93.400941 | 95.858286 | 90.943596 | 95.636836 | 90.160697 | 92.898766 | 94.842138 | 94.205743 | 93.538301 | 95.50958 | 96.145975 | 94.344467 | 93.544951 | 92.898766 | 92.252582 | 91.33259 | 90.160697 | 95.636836 | 1 | -0.027316 | 0 | 23,198,200 |
MSFT | 2018-06-25T00:00:00 | 91.632187 | 93.234052 | 90.617056 | 93.131606 | 35,433,300 | 93.805893 | 93.771432 | 93.28696 | 90.982843 | 89.155021 | 88.132581 | 82.057072 | 93.523674 | 93.547645 | 93.552897 | 93.182983 | 92.926535 | 91.234589 | 89.681351 | 88.187028 | 82.608881 | 93.589659 | 93.868556 | 93.729065 | 92.342549 | 90.905023 | 89.934582 | 86.267695 | 93.356969 | 93.510661 | 93.552121 | 94.173137 | 95.278362 | 95.247374 | 94.410479 | 93.139629 | 0.693681 | 1.084296 | 14.573213 | 16.975164 | 28.285114 | 93.047795 | 92.52625 | 88.721451 | 86.131975 | 32.789768 | 90.617056 | 95.636836 | 20.222622 | 34.366288 | -67.957589 | -79.777378 | 1,300,925,800 | 0.024064 | 66 | 50.224614 | 93.771432 | 1.158882 | 96.089196 | 91.453668 | 1.411611 | 93.242185 | 96.065407 | 90.418962 | 95.636836 | 90.55188 | 93.094358 | 93.383077 | 92.917422 | 92.321378 | 93.979122 | 94.444777 | 94.436786 | 93.694382 | 93.094358 | 92.494333 | 91.64006 | 90.55188 | 95.636836 | 1 | -0.129231 | 0 | 35,433,300 |
MSFT | 2018-06-26T00:00:00 | 92.274803 | 93.206119 | 91.967467 | 92.032659 | 26,897,200 | 93.59821 | 93.821257 | 93.342094 | 91.081868 | 89.191735 | 88.185345 | 82.178749 | 93.2739 | 93.316219 | 93.356267 | 93.100422 | 92.876402 | 91.275381 | 89.7496 | 88.267974 | 82.70506 | 93.311279 | 93.72602 | 93.651206 | 92.393214 | 90.987123 | 90.016606 | 86.369364 | 92.412228 | 92.760918 | 93.022568 | 93.790933 | 95.192894 | 95.287623 | 94.522035 | 93.24631 | 0.540341 | 0.975505 | 15.317176 | 15.720145 | 26.19392 | 93.047795 | 92.670609 | 88.721451 | 86.131975 | 35.083168 | 90.617056 | 95.636836 | 33.024304 | 27.840912 | -47.124592 | -66.975696 | 1,327,823,000 | 0.003216 | 67 | 50.257251 | 93.821257 | 1.063552 | 95.94836 | 91.694153 | 1.477469 | 93.150053 | 96.104992 | 90.195114 | 95.636836 | 90.617056 | 93.126946 | 91.827765 | 90.421478 | 89.210769 | 93.038474 | 94.444761 | 94.452168 | 93.71928 | 93.126946 | 92.534612 | 91.691289 | 90.617056 | 95.636836 | 0 | -0.068559 | 26,897,200 | 0 |
MSFT | 2018-06-27T00:00:00 | 90.840569 | 93.150228 | 90.710185 | 92.740454 | 31,298,400 | 93.289942 | 93.755599 | 93.343584 | 91.116971 | 89.206482 | 88.246657 | 82.289673 | 92.787234 | 92.866101 | 92.969237 | 92.89498 | 92.719799 | 91.25833 | 89.778309 | 88.318916 | 82.78601 | 92.809889 | 93.442145 | 93.458781 | 92.383752 | 91.030513 | 90.069184 | 86.455552 | 91.36411 | 91.784939 | 92.272418 | 93.276719 | 95.01988 | 95.267332 | 94.593962 | 93.339516 | 0.299634 | 0.840331 | 16.713911 | 13.992948 | 28.97731 | 93.047795 | 92.670609 | 88.721451 | 86.131975 | 35.299378 | 90.617056 | 95.478534 | 4.597629 | 19.281518 | -78.455229 | -95.402371 | 1,296,524,600 | -0.065887 | 66 | 50.29387 | 93.755599 | 1.20327 | 96.162139 | 91.349058 | 1.498091 | 92.930102 | 95.926283 | 89.933921 | 95.636836 | 90.617056 | 93.126946 | 92.482797 | 91.759474 | 91.244144 | 92.998126 | 93.721449 | 94.452168 | 93.71928 | 93.126946 | 92.534612 | 91.691289 | 90.617056 | 95.636836 | 1 | -0.11634 | 0 | 31,298,400 |
MSFT | 2018-06-28T00:00:00 | 91.855721 | 92.302755 | 90.579822 | 90.691575 | 26,650,700 | 93.030106 | 93.74582 | 93.342466 | 91.165515 | 89.263943 | 88.353008 | 82.40604 | 92.600931 | 92.682396 | 92.797927 | 92.800502 | 92.653332 | 91.281757 | 89.832978 | 88.388952 | 82.876256 | 92.549122 | 93.261204 | 93.34433 | 92.412722 | 91.10023 | 90.140651 | 86.550736 | 90.9207 | 91.220711 | 91.709148 | 92.782722 | 94.804639 | 95.21155 | 94.642137 | 93.424263 | 0.188611 | 0.709987 | 18.078327 | 12.913997 | 27.326379 | 93.029178 | 92.670609 | 88.998565 | 86.131975 | 37.179494 | 90.579822 | 95.478534 | 26.045595 | 21.222509 | -76.495433 | -73.954405 | 1,323,175,300 | -0.004814 | 67 | 50.325779 | 93.74582 | 1.218547 | 96.182915 | 91.308726 | 1.527361 | 92.82778 | 95.882501 | 89.773059 | 95.636836 | 90.579822 | 93.108329 | 91.566994 | 89.983759 | 89.12695 | 92.423803 | 94.007037 | 94.44338 | 93.705056 | 93.108329 | 92.511601 | 91.662023 | 90.579822 | 95.636836 | 0 | -0.056612 | 26,650,700 | 0 |
MSFT | 2018-06-29T00:00:00 | 91.837097 | 93.047811 | 91.57633 | 92.135118 | 28,053,200 | 92.888546 | 93.644307 | 93.353643 | 91.219807 | 89.328081 | 88.428439 | 82.51988 | 92.448164 | 92.528705 | 92.650107 | 92.71292 | 92.590544 | 91.303535 | 89.885718 | 88.457232 | 82.965418 | 92.332211 | 93.079421 | 93.228533 | 92.439059 | 91.167945 | 90.209643 | 86.644578 | 90.95882 | 91.023444 | 91.310102 | 92.343935 | 94.558455 | 95.126394 | 94.670633 | 93.501145 | 0.097993 | 0.587588 | 18.550524 | 15.411852 | 25.516753 | 93.029178 | 92.898766 | 89.215527 | 86.348937 | 39.048485 | 90.579822 | 95.478534 | 25.665426 | 18.76955 | -55.986612 | -74.334574 | 1,295,122,100 | -0.082167 | 66 | 50.359299 | 93.644307 | 1.290342 | 96.22499 | 91.063624 | 1.568605 | 92.733429 | 95.870639 | 89.59622 | 95.636836 | 90.579822 | 93.108329 | 91.579433 | 90.85611 | 89.856499 | 92.579043 | 93.302366 | 94.44338 | 93.705056 | 93.108329 | 92.511601 | 91.662023 | 90.579822 | 95.636836 | 1 | -0.105261 | 0 | 28,053,200 |
MSFT | 2018-07-02T00:00:00 | 93.140923 | 93.187484 | 91.268975 | 91.362105 | 19,564,500 | 92.809383 | 93.567007 | 93.41511 | 91.320761 | 89.405522 | 88.532782 | 82.64226 | 92.586716 | 92.640017 | 92.725617 | 92.751829 | 92.632881 | 91.375589 | 89.971381 | 88.549978 | 83.066667 | 92.378098 | 93.031479 | 93.212169 | 92.514396 | 91.268283 | 90.302959 | 86.75026 | 91.64065 | 91.488586 | 91.379913 | 92.081888 | 94.333553 | 95.040618 | 94.695982 | 93.575988 | 0.129887 | 0.496048 | 19.177903 | 14.100733 | 24.708886 | 93.029178 | 93.094358 | 89.313299 | 86.44671 | 44.706847 | 90.579822 | 95.478534 | 52.281102 | 34.664041 | -41.464303 | -47.718898 | 1,314,686,600 | -0.080465 | 67 | 50.383378 | 93.567007 | 1.270754 | 96.108515 | 91.0255 | 1.659075 | 92.772238 | 96.090389 | 89.454087 | 95.636836 | 90.579822 | 93.108329 | 92.153746 | 91.259681 | 90.682265 | 92.731162 | 93.625227 | 94.44338 | 93.705056 | 93.108329 | 92.511601 | 91.662023 | 90.579822 | 95.636836 | 0 | -0.04633 | 19,564,500 | 0 |
MSFT | 2018-07-03T00:00:00 | 92.24688 | 93.718354 | 92.144434 | 93.578662 | 14,670,300 | 92.640816 | 93.420791 | 93.453853 | 91.397344 | 89.46585 | 88.670642 | 82.75769 | 92.518749 | 92.568538 | 92.651965 | 92.705925 | 92.603189 | 91.409758 | 90.031263 | 88.623184 | 83.158013 | 92.275825 | 92.905753 | 93.122306 | 92.550715 | 91.343055 | 90.376506 | 86.845828 | 92.238662 | 91.948425 | 91.561219 | 91.895224 | 94.10879 | 94.943284 | 94.709921 | 93.645476 | 0.082076 | 0.413253 | 19.20278 | 15.472887 | 22.981575 | 93.001248 | 93.094358 | 89.331938 | 86.465349 | 42.957744 | 90.579822 | 95.478534 | 34.030531 | 37.325686 | -33.211908 | -65.969469 | 1,300,016,300 | -0.132058 | 66 | 50.401038 | 93.420791 | 1.244423 | 95.909638 | 90.931944 | 1.67504 | 92.722204 | 96.072284 | 89.372124 | 95.636836 | 90.579822 | 93.108329 | 92.532461 | 91.877437 | 90.613952 | 93.795946 | 94.450969 | 94.44338 | 93.705056 | 93.108329 | 92.511601 | 91.662023 | 90.579822 | 95.636836 | 1 | -0.095713 | 0 | 14,670,300 |
MSFT | 2018-07-05T00:00:00 | 92.908112 | 93.057118 | 92.228248 | 92.665967 | 18,977,400 | 92.444309 | 93.293668 | 93.484028 | 91.528508 | 89.556136 | 88.785855 | 82.877115 | 92.596621 | 92.630278 | 92.691372 | 92.724305 | 92.626644 | 91.468517 | 90.106969 | 88.708034 | 83.255028 | 92.324424 | 92.856926 | 93.080325 | 92.609961 | 91.433641 | 90.460416 | 86.946827 | 92.73861 | 92.477078 | 91.92516 | 91.824444 | 93.908735 | 94.852048 | 94.722037 | 93.71239 | 0.09643 | 0.349889 | 19.22588 | 14.882833 | 22.105179 | 92.214277 | 93.108329 | 89.331938 | 86.465349 | 43.575895 | 90.579822 | 95.478534 | 47.528609 | 44.613414 | -29.472472 | -52.471391 | 1,318,993,700 | -0.136765 | 67 | 50.424223 | 93.293668 | 1.152635 | 95.598937 | 90.988398 | 1.655749 | 92.739909 | 96.051408 | 89.428411 | 95.636836 | 90.579822 | 93.108329 | 92.703223 | 91.688091 | 91.129303 | 93.262011 | 94.277142 | 94.44338 | 93.705056 | 93.108329 | 92.511601 | 91.662023 | 90.579822 | 95.636836 | 0 | -0.037456 | 18,977,400 | 0 |
MSFT | 2018-07-06T00:00:00 | 94.21196 | 94.463412 | 92.824293 | 93.029184 | 19,234,600 | 92.446172 | 93.306708 | 93.570455 | 91.700772 | 89.66084 | 88.90534 | 83.001773 | 92.919689 | 92.917857 | 92.925309 | 92.859547 | 92.748592 | 91.576103 | 90.214995 | 88.817023 | 83.364053 | 92.645815 | 92.944383 | 93.13632 | 92.715194 | 91.556163 | 90.567864 | 87.059612 | 93.408024 | 93.155834 | 92.536832 | 91.929608 | 93.766258 | 94.792084 | 94.748017 | 93.782147 | 0.210587 | 0.322028 | 17.89397 | 20.209339 | 20.444785 | 92.521617 | 93.108329 | 89.457659 | 86.591069 | 53.952458 | 90.579822 | 95.478534 | 74.144752 | 51.901297 | 26.3426 | -25.855248 | 1,338,228,300 | -0.085297 | 68 | 50.448415 | 93.306708 | 1.161903 | 95.630514 | 90.982902 | 1.675706 | 92.880105 | 96.231518 | 89.528692 | 95.478534 | 90.579822 | 93.029178 | 92.731159 | 92.4052 | 91.902288 | 93.234071 | 93.56003 | 94.322438 | 93.607226 | 93.029178 | 92.45113 | 91.628146 | 90.579822 | 95.478534 | 0 | 0.012541 | 19,234,600 | 0 |
MSFT | 2018-07-09T00:00:00 | 94.854561 | 95.227089 | 94.295773 | 94.6683 | 18,212,000 | 92.580281 | 93.316953 | 93.609943 | 91.849723 | 89.782148 | 89.024789 | 83.13194 | 93.306663 | 93.269985 | 93.222117 | 93.040912 | 92.910589 | 91.70467 | 90.337089 | 88.936578 | 83.478386 | 93.083704 | 93.091797 | 93.235098 | 92.838872 | 91.69284 | 90.68567 | 87.17755 | 94.231103 | 93.989326 | 93.378597 | 92.209457 | 93.690527 | 94.769188 | 94.793739 | 93.856839 | 0.348889 | 0.3274 | 17.183962 | 22.834194 | 19.469423 | 92.903455 | 93.108329 | 89.844157 | 86.935661 | 53.810658 | 90.579822 | 95.478534 | 87.262506 | 69.645289 | 77.698557 | -12.737494 | 1,356,440,300 | -0.101524 | 69 | 50.471633 | 93.316953 | 1.175195 | 95.667342 | 90.966564 | 1.635792 | 93.068148 | 96.339733 | 89.796564 | 95.478534 | 90.579822 | 93.029178 | 93.833222 | 93.203031 | 92.194103 | 94.84215 | 95.47234 | 94.322438 | 93.607226 | 93.029178 | 92.45113 | 91.628146 | 90.579822 | 95.478534 | 0 | 0.055226 | 18,212,000 | 0 |
MSFT | 2018-07-10T00:00:00 | 95.105995 | 95.469208 | 94.863851 | 94.994235 | 19,293,100 | 92.927662 | 93.366777 | 93.626706 | 91.974771 | 89.940068 | 89.13377 | 83.266717 | 93.66653 | 93.603805 | 93.511944 | 93.228646 | 93.079467 | 91.838055 | 90.462587 | 89.058745 | 83.594084 | 93.542924 | 93.262182 | 93.350179 | 92.966569 | 91.832941 | 90.80609 | 87.296695 | 95.059967 | 94.747506 | 94.224991 | 92.628109 | 93.672644 | 94.781404 | 94.859806 | 93.93704 | 0.473326 | 0.356586 | 16.709756 | 23.333722 | 18.882039 | 93.024515 | 93.108329 | 90.82452 | 87.340781 | 54.751087 | 90.579822 | 95.478534 | 92.395167 | 84.600808 | 94.859273 | -7.604833 | 1,375,733,400 | -0.101895 | 70 | 50.496343 | 93.366777 | 1.230393 | 95.827563 | 90.905992 | 1.579912 | 93.262229 | 96.422052 | 90.102405 | 95.478534 | 90.579822 | 93.029178 | 94.792474 | 94.357859 | 93.861158 | 95.289176 | 95.72379 | 94.322438 | 93.607226 | 93.029178 | 92.45113 | 91.628146 | 90.579822 | 95.478534 | 0 | 0.091445 | 19,293,100 | 0 |
MSFT | 2018-07-11T00:00:00 | 94.975632 | 95.310899 | 94.156069 | 94.202638 | 19,644,600 | 93.197745 | 93.397977 | 93.618883 | 92.139867 | 90.12852 | 89.224293 | 83.399923 | 93.92835 | 93.853228 | 93.737127 | 93.387463 | 93.225326 | 91.961097 | 90.581351 | 89.175911 | 83.707333 | 93.915283 | 93.415406 | 93.453942 | 93.08425 | 91.965456 | 90.921771 | 87.413201 | 95.542867 | 95.288936 | 94.892809 | 93.131348 | 93.696585 | 94.816487 | 94.940787 | 94.021818 | 0.555026 | 0.396274 | 15.626607 | 21.991279 | 21.321802 | 93.024515 | 93.108329 | 91.290183 | 87.806444 | 50.44392 | 90.579822 | 95.469208 | 89.905151 | 89.854275 | 76.813814 | -10.094849 | 1,356,088,800 | -0.106756 | 69 | 50.5214 | 93.397977 | 1.26413 | 95.926237 | 90.869718 | 1.551972 | 93.42541 | 96.529354 | 90.321466 | 95.478534 | 90.579822 | 93.029178 | 95.146351 | 94.823495 | 94.540995 | 95.428852 | 95.751708 | 94.322438 | 93.607226 | 93.029178 | 92.45113 | 91.628146 | 90.579822 | 95.478534 | 1 | 0.021955 | 19,644,600 | 0 |
MSFT | 2018-07-12T00:00:00 | 97.033821 | 97.238712 | 95.674101 | 95.711347 | 24,335,900 | 93.81707 | 93.553506 | 93.682213 | 92.318679 | 90.262812 | 89.341518 | 83.548701 | 94.549444 | 94.431518 | 94.244311 | 93.71895 | 93.518287 | 92.160028 | 90.751153 | 89.331513 | 83.839935 | 94.612751 | 93.761677 | 93.71663 | 93.27617 | 92.147174 | 91.076415 | 87.548862 | 96.266665 | 96.041932 | 95.705807 | 93.820269 | 93.810831 | 94.902843 | 95.054769 | 94.119299 | 0.776897 | 0.472398 | 15.976426 | 28.833352 | 19.013273 | 94.253844 | 93.909267 | 91.50904 | 88.025301 | 60.994874 | 90.579822 | 97.238712 | 96.923051 | 93.074456 | 161.392028 | -3.076949 | 1,380,424,700 | -0.041041 | 70 | 50.553838 | 93.553506 | 1.501265 | 96.556036 | 90.550977 | 1.608515 | 93.769068 | 96.986098 | 90.552038 | 97.238712 | 90.579822 | 93.909267 | 94.8142 | 94.317501 | 93.65937 | 95.472331 | 95.96903 | 95.667214 | 94.695016 | 93.909267 | 93.123518 | 92.004824 | 90.579822 | 97.238712 | 0 | 0.062431 | 24,335,900 | 0 |
MSFT | 2018-07-13T00:00:00 | 98.188667 | 98.346989 | 96.9407 | 97.201474 | 24,635,200 | 94.450365 | 93.740235 | 93.851714 | 92.548222 | 90.465791 | 89.463615 | 83.703253 | 95.277289 | 95.114636 | 94.851135 | 94.125288 | 93.877547 | 92.396445 | 90.946877 | 89.506902 | 83.982708 | 95.407587 | 94.203121 | 94.06328 | 93.506365 | 92.355749 | 91.251606 | 87.694533 | 97.318844 | 97.040197 | 96.737378 | 94.677598 | 94.032028 | 95.04709 | 95.206468 | 94.233144 | 1.033999 | 0.584718 | 16.906513 | 32.209698 | 17.728731 | 94.807982 | 94.463406 | 91.74884 | 88.151022 | 67.454827 | 90.579822 | 98.346989 | 97.96165 | 94.929951 | 195.910369 | -2.03835 | 1,405,059,900 | 0.003567 | 71 | 50.587444 | 93.740235 | 1.818016 | 97.376267 | 90.104204 | 1.608514 | 94.189982 | 97.40701 | 90.972955 | 98.346989 | 90.579822 | 94.463406 | 96.648878 | 96.059044 | 95.084267 | 97.623655 | 98.213489 | 96.513938 | 95.379931 | 94.463406 | 93.54688 | 92.241996 | 90.579822 | 98.346989 | 0 | 0.096727 | 24,635,200 | 0 |
MSFT | 2018-07-16T00:00:00 | 97.704384 | 98.551878 | 97.341164 | 98.160727 | 21,786,900 | 95.037093 | 93.96282 | 93.973902 | 92.757693 | 90.663302 | 89.592275 | 83.852674 | 95.762708 | 95.585499 | 95.290096 | 94.450661 | 94.171919 | 92.604599 | 91.124706 | 89.669229 | 84.119242 | 95.999227 | 94.580659 | 94.359639 | 93.708568 | 92.546239 | 91.414789 | 87.833848 | 98.196319 | 97.868194 | 97.636274 | 95.571425 | 94.317771 | 95.228105 | 95.382455 | 94.360017 | 1.185016 | 0.704778 | 17.875582 | 31.308599 | 16.683685 | 95.348156 | 94.56585 | 91.888539 | 88.392299 | 75.31075 | 90.579822 | 98.551878 | 89.369191 | 94.751297 | 168.464283 | -10.630809 | 1,383,273,000 | 0.109403 | 70 | 50.616822 | 93.96282 | 2.016828 | 97.996477 | 89.929163 | 1.488107 | 94.524687 | 97.500901 | 91.548473 | 98.551878 | 90.579822 | 94.56585 | 97.825452 | 97.303915 | 96.419163 | 98.710204 | 99.231742 | 96.670473 | 95.506552 | 94.56585 | 93.625147 | 92.285842 | 90.579822 | 98.551878 | 1 | 0.025565 | 0 | 21,786,900 |
MSFT | 2018-07-17T00:00:00 | 98.672935 | 99.185162 | 97.154893 | 97.424975 | 25,901,700 | 95.590295 | 94.199839 | 94.15644 | 92.96632 | 90.850483 | 89.728395 | 84.006847 | 96.344753 | 96.146851 | 95.810533 | 94.834504 | 94.518151 | 92.842573 | 91.323344 | 89.84752 | 84.264055 | 96.660289 | 95.029242 | 94.721103 | 93.940538 | 92.757018 | 91.594604 | 87.981313 | 98.923744 | 98.598119 | 98.413277 | 96.498806 | 94.67411 | 95.449797 | 95.585849 | 94.501899 | 1.367093 | 0.837241 | 19.096794 | 31.297394 | 15.078543 | 95.706705 | 94.882492 | 91.888539 | 88.392299 | 75.963858 | 90.579822 | 99.185162 | 94.047572 | 93.792805 | 159.295257 | -5.952428 | 1,409,174,700 | 0.101205 | 71 | 50.652419 | 94.199839 | 2.275095 | 98.750028 | 89.64965 | 1.520703 | 94.919759 | 97.961164 | 91.878354 | 99.185162 | 90.579822 | 94.882492 | 97.865809 | 97.179739 | 96.655095 | 98.390453 | 99.076522 | 97.154302 | 95.897922 | 94.882492 | 93.867062 | 92.421365 | 90.579822 | 99.185162 | 0 | 0.064595 | 25,901,700 | 0 |
MSFT | 2018-07-18T00:00:00 | 97.899956 | 98.76608 | 97.527428 | 98.663635 | 29,493,900 | 96.155602 | 94.398209 | 94.298372 | 93.139829 | 91.061358 | 89.835179 | 84.154307 | 96.655794 | 96.465597 | 96.131983 | 95.113181 | 94.77829 | 93.040902 | 91.496413 | 90.006974 | 84.399736 | 97.080227 | 95.381634 | 95.009066 | 94.134014 | 92.942531 | 91.756417 | 88.119553 | 99.039193 | 98.910269 | 98.850263 | 97.325088 | 95.056625 | 95.685189 | 95.801803 | 94.653794 | 1.432505 | 0.956294 | 20.230777 | 29.436634 | 14.182061 | 96.004728 | 94.882492 | 92.155817 | 88.392299 | 80.271884 | 90.579822 | 99.185162 | 85.065014 | 89.493926 | 127.870753 | -14.934986 | 1,379,680,800 | 0.029833 | 70 | 50.692238 | 94.398209 | 2.418976 | 99.236162 | 89.560257 | 1.434889 | 95.203587 | 98.073365 | 92.333809 | 99.185162 | 90.579822 | 94.882492 | 98.337663 | 97.490165 | 96.307394 | 99.520434 | 100.367933 | 97.154302 | 95.897922 | 94.882492 | 93.867062 | 92.421365 | 90.579822 | 99.185162 | 1 | -0.002358 | 0 | 29,493,900 |
MSFT | 2018-07-19T00:00:00 | 97.229408 | 98.076902 | 96.754435 | 97.723005 | 40,171,600 | 96.587732 | 94.516021 | 94.430619 | 93.307531 | 91.248579 | 89.922647 | 84.297864 | 96.770517 | 96.604472 | 96.300817 | 95.305565 | 94.966837 | 93.205157 | 91.647281 | 90.149992 | 84.527394 | 97.275465 | 95.651272 | 95.23453 | 94.294389 | 93.104848 | 91.902838 | 88.249654 | 98.59599 | 98.699087 | 98.920518 | 97.948033 | 95.431321 | 95.91436 | 96.016967 | 94.811098 | 1.413937 | 1.047822 | 20.474718 | 27.553103 | 17.014639 | 96.670616 | 94.882492 | 92.812587 | 88.392299 | 73.745085 | 91.268975 | 99.185162 | 75.294243 | 84.802276 | 95.173875 | -24.705757 | 1,339,509,200 | 0.002969 | 69 | 50.745595 | 94.516021 | 2.499368 | 99.514756 | 89.517285 | 1.406284 | 95.396522 | 98.209091 | 92.583954 | 99.185162 | 90.579822 | 94.882492 | 98.064488 | 97.362896 | 96.825836 | 98.601548 | 99.30314 | 97.154302 | 95.897922 | 94.882492 | 93.867062 | 92.421365 | 90.579822 | 99.185162 | 1 | -0.059591 | 0 | 40,171,600 |
MSFT | 2018-07-20T00:00:00 | 98.97097 | 100.768411 | 98.794025 | 100.656657 | 56,004,000 | 97.063633 | 94.754902 | 94.611294 | 93.489107 | 91.426628 | 90.038843 | 84.451736 | 97.210607 | 97.034744 | 96.71161 | 95.638784 | 95.274848 | 93.431267 | 91.84001 | 90.324665 | 84.671111 | 97.708781 | 96.075553 | 95.583788 | 94.516485 | 93.308069 | 92.082013 | 88.395655 | 98.473093 | 98.607303 | 99.03757 | 98.516652 | 95.837948 | 96.163062 | 96.245291 | 94.97933 | 1.522205 | 1.142699 | 22.006641 | 35.104107 | 14.365597 | 97.46224 | 95.674116 | 92.942969 | 88.392299 | 77.357359 | 91.268975 | 100.768411 | 81.078449 | 80.479235 | 144.943036 | -18.921551 | 1,395,513,200 | -0.053598 | 70 | 50.822556 | 94.754902 | 2.688094 | 100.13109 | 89.378715 | 1.553964 | 95.736946 | 98.844874 | 92.629017 | 100.768411 | 90.579822 | 95.674116 | 97.353582 | 96.630261 | 96.031115 | 97.952729 | 98.676049 | 98.363904 | 96.87637 | 95.674116 | 94.471863 | 92.76018 | 90.579822 | 100.768411 | 0 | -0.008227 | 0 | 56,004,000 |
MSFT | 2018-07-23T00:00:00 | 100.55423 | 100.712552 | 98.840604 | 98.998933 | 29,707,000 | 97.6336 | 95.10694 | 94.903356 | 93.684359 | 91.625168 | 90.174859 | 84.611549 | 97.879332 | 97.674651 | 97.302782 | 96.085643 | 95.680954 | 93.710599 | 92.069331 | 90.527231 | 84.829152 | 98.343435 | 96.627869 | 96.040937 | 94.793549 | 93.548269 | 92.290238 | 88.555879 | 99.10143 | 99.08737 | 99.449498 | 99.134873 | 96.302903 | 96.449676 | 96.498534 | 95.162737 | 1.715982 | 1.257356 | 23.42914 | 32.244421 | 13.195332 | 97.46224 | 95.674116 | 93.224686 | 88.494305 | 77.832449 | 92.144434 | 100.768411 | 97.516448 | 84.629713 | 136.474941 | -2.483552 | 1,425,220,200 | -0.035017 | 71 | 50.86462 | 95.10694 | 2.963848 | 101.034637 | 89.179244 | 1.550638 | 96.195735 | 99.297012 | 93.094458 | 100.768411 | 90.579822 | 95.674116 | 99.511135 | 98.25386 | 97.536749 | 100.228246 | 101.485521 | 98.363904 | 96.87637 | 95.674116 | 94.471863 | 92.76018 | 90.579822 | 100.768411 | 0 | 0.03573 | 29,707,000 | 0 |
MSFT | 2018-07-24T00:00:00 | 100.265518 | 101.345841 | 99.89299 | 101.113012 | 26,316,600 | 98.149552 | 95.538607 | 95.156674 | 93.877731 | 91.846441 | 90.316518 | 84.764042 | 98.356569 | 98.145718 | 97.758588 | 96.465631 | 96.033613 | 93.967655 | 92.28502 | 90.720068 | 84.982748 | 98.821965 | 97.119163 | 96.453411 | 95.051633 | 93.775646 | 92.490053 | 88.711639 | 99.995571 | 99.758706 | 99.928777 | 99.727117 | 96.797743 | 96.755881 | 96.76739 | 95.358005 | 1.825216 | 1.370928 | 25.00438 | 32.967641 | 12.354159 | 98.509971 | 95.962832 | 93.429632 | 88.494305 | 81.538625 | 92.228248 | 101.345841 | 88.151224 | 88.915374 | 129.184704 | -11.848776 | 1,398,903,600 | -0.044993 | 70 | 50.901607 | 95.538607 | 3.058326 | 101.655259 | 89.421955 | 1.541991 | 96.583333 | 99.667315 | 93.499352 | 101.345841 | 90.579822 | 95.962832 | 100.035795 | 99.359038 | 98.163847 | 101.230986 | 101.907743 | 98.805061 | 97.233222 | 95.962832 | 94.692441 | 92.88375 | 90.579822 | 101.345841 | 1 | -0.026866 | 0 | 26,316,600 |
MSFT | 2018-07-25T00:00:00 | 103.217773 | 103.515794 | 100.209619 | 100.544893 | 30,702,100 | 98.973766 | 96.085756 | 95.528083 | 94.124029 | 92.100402 | 90.485846 | 84.931158 | 99.32881 | 99.06791 | 98.598463 | 97.079463 | 96.58624 | 94.330405 | 92.572724 | 90.967548 | 85.164191 | 99.74346 | 97.850512 | 97.073496 | 95.41791 | 94.074892 | 92.745523 | 88.895259 | 101.586158 | 101.072674 | 100.878257 | 100.499541 | 97.395522 | 97.125842 | 97.077786 | 95.574427 | 2.125506 | 1.521843 | 27.185564 | 37.381349 | 10.684895 | 100.135115 | 97.047808 | 93.27829 | 89.305696 | 84.357676 | 92.824293 | 103.515794 | 97.212544 | 94.293405 | 149.048003 | -2.787456 | 1,429,605,700 | 0.029128 | 71 | 50.947264 | 96.085756 | 3.403122 | 102.892 | 89.279511 | 1.718941 | 97.215185 | 100.653067 | 93.777303 | 103.515794 | 90.579822 | 97.047808 | 100.50145 | 99.657058 | 99.048599 | 101.10991 | 101.954301 | 100.462905 | 98.574253 | 97.047808 | 95.521363 | 93.34812 | 90.579822 | 103.515794 | 0 | 0.01975 | 30,702,100 | 0 |
MSFT | 2018-07-26T00:00:00 | 102.090874 | 103.376087 | 101.979113 | 103.133943 | 31,372,100 | 99.479472 | 96.648271 | 95.816791 | 94.360956 | 92.313249 | 90.638434 | 85.091308 | 99.881223 | 99.617539 | 99.135757 | 97.535045 | 97.009674 | 94.634737 | 92.823202 | 91.187812 | 85.332616 | 100.310207 | 98.422428 | 97.578326 | 95.730335 | 94.337799 | 92.975326 | 89.066002 | 102.709077 | 102.202093 | 101.762378 | 101.268824 | 98.03481 | 97.527702 | 97.408308 | 95.804394 | 2.246658 | 1.666806 | 29.21095 | 35.216136 | 10.066001 | 100.135115 | 97.047808 | 93.27829 | 89.305696 | 76.570404 | 94.156069 | 103.515794 | 84.776043 | 90.046604 | 131.47195 | -15.223957 | 1,398,233,600 | 0.032175 | 70 | 50.992832 | 96.648271 | 3.420254 | 103.488778 | 89.807764 | 1.701645 | 97.679536 | 101.082826 | 94.276246 | 103.515794 | 90.579822 | 97.047808 | 102.314396 | 101.112997 | 99.00822 | 104.419172 | 105.620571 | 100.462905 | 98.574253 | 97.047808 | 95.521363 | 93.34812 | 90.579822 | 103.515794 | 1 | -0.040493 | 0 | 31,372,100 |
MSFT | 2018-07-27T00:00:00 | 100.284126 | 102.612417 | 98.849899 | 102.612417 | 37,005,300 | 99.689017 | 97.069691 | 96.060423 | 94.557091 | 92.514618 | 90.775922 | 85.242424 | 99.961803 | 99.738737 | 99.312429 | 97.784962 | 97.261555 | 94.856281 | 93.019542 | 91.367937 | 85.481387 | 100.456508 | 98.7687 | 97.921967 | 95.962616 | 94.547559 | 93.16633 | 89.217174 | 102.678508 | 102.465678 | 102.162857 | 101.818789 | 98.647683 | 97.9202 | 97.733851 | 96.038391 | 2.171846 | 1.767814 | 28.471847 | 30.150688 | 20.580921 | 100.135115 | 97.047808 | 93.238715 | 89.676593 | 66.977333 | 94.156069 | 103.515794 | 65.472619 | 82.487069 | 77.48408 | -34.527381 | 1,361,228,300 | -0.008842 | 69 | 51.044581 | 97.069691 | 3.316336 | 103.702363 | 90.43702 | 1.897887 | 97.927592 | 101.723366 | 94.131818 | 103.515794 | 91.268975 | 97.392385 | 102.482025 | 101.587962 | 101.085051 | 102.984936 | 103.878999 | 100.625545 | 98.837509 | 97.392385 | 95.94726 | 93.889795 | 91.268975 | 103.515794 | 1 | -0.091798 | 0 | 37,005,300 |
MSFT | 2018-07-30T00:00:00 | 98.13279 | 100.144429 | 97.564686 | 99.827785 | 34,668,300 | 99.731858 | 97.384476 | 96.245196 | 94.728267 | 92.666035 | 90.886889 | 85.382187 | 99.596001 | 99.446747 | 99.130946 | 97.816583 | 97.328573 | 94.984772 | 93.154101 | 91.501894 | 85.607272 | 100.173557 | 98.869947 | 98.08138 | 96.10284 | 94.695406 | 93.31201 | 89.345437 | 101.228375 | 101.477557 | 101.7143 | 101.978662 | 99.162448 | 98.263527 | 98.029392 | 96.26631 | 1.916867 | 1.797625 | 26.983652 | 27.114911 | 23.267172 | 100.135115 | 97.047808 | 93.238715 | 89.676593 | 58.459207 | 94.156069 | 103.515794 | 42.487579 | 64.245414 | 27.881395 | -57.512421 | 1,326,560,000 | -0.011113 | 68 | 51.090849 | 97.384476 | 3.084187 | 103.552849 | 91.216103 | 2.048229 | 97.947135 | 102.043594 | 93.850676 | 103.515794 | 91.268975 | 97.392385 | 100.582147 | 98.551878 | 96.819629 | 102.314396 | 104.344665 | 100.625545 | 98.837509 | 97.392385 | 95.94726 | 93.889795 | 91.268975 | 103.515794 | 1 | -0.135205 | 0 | 34,668,300 |
MSFT | 2018-07-31T00:00:00 | 98.794029 | 99.390071 | 98.142104 | 99.175865 | 27,655,200 | 99.743967 | 97.667131 | 96.531669 | 94.909315 | 92.832452 | 90.999183 | 85.522042 | 99.435606 | 99.328071 | 99.079113 | 97.905441 | 97.4413 | 95.134155 | 93.30252 | 91.646293 | 85.738483 | 100.003043 | 99.00419 | 98.277444 | 96.262281 | 94.856669 | 93.468587 | 89.478888 | 99.520516 | 100.182999 | 100.928055 | 101.883201 | 99.596627 | 98.57134 | 98.301873 | 96.489968 | 1.748 | 1.7877 | 25.601757 | 25.820492 | 22.156437 | 100.135115 | 97.047808 | 93.238715 | 89.676593 | 60.364021 | 95.674101 | 103.515794 | 39.786413 | 49.24887 | 24.569409 | -60.213587 | 1,354,215,200 | -0.042555 | 69 | 51.12821 | 97.667131 | 2.93 | 103.527132 | 91.80713 | 2.055547 | 98.027791 | 102.138886 | 93.916697 | 103.515794 | 92.144434 | 97.830114 | 98.613968 | 97.083508 | 96.034225 | 99.66325 | 101.193711 | 100.832153 | 99.171935 | 97.830114 | 96.488294 | 94.577905 | 92.144434 | 103.515794 | 0 | -0.071641 | 0 | 27,655,200 |
MSFT | 2018-08-01T00:00:00 | 98.980278 | 99.1386 | 98.179346 | 98.747449 | 23,628,700 | 99.852 | 98.003801 | 96.799888 | 95.070991 | 92.987875 | 91.093773 | 85.661128 | 99.344541 | 99.264836 | 99.063907 | 98.003154 | 97.559683 | 95.284983 | 93.451935 | 91.79152 | 85.870242 | 99.86419 | 99.129252 | 98.465798 | 96.421927 | 95.018454 | 93.626629 | 89.612801 | 98.394693 | 99.053199 | 100.11814 | 101.612199 | 99.955018 | 98.84452 | 98.553319 | 96.709079 | 1.610634 | 1.752287 | 24.318569 | 24.845933 | 21.320173 | 100.54024 | 97.047808 | 92.787022 | 89.676593 | 55.880723 | 96.754435 | 103.515794 | 32.920052 | 38.398015 | 17.755603 | -67.079948 | 1,377,843,900 | 0.009294 | 70 | 51.16021 | 98.003801 | 2.647655 | 103.29911 | 92.708491 | 1.962417 | 98.118504 | 102.043338 | 94.193671 | 103.515794 | 92.228248 | 97.872021 | 98.775401 | 98.160732 | 97.527434 | 99.408699 | 100.023369 | 100.851933 | 99.203951 | 97.872021 | 96.54009 | 94.643783 | 92.228248 | 103.515794 | 0 | -0.016936 | 23,628,700 | 0 |
MSFT | 2018-08-02T00:00:00 | 100.181671 | 100.665952 | 97.639175 | 98.160717 | 26,104,300 | 100.147226 | 98.367479 | 97.173532 | 95.258558 | 93.135825 | 91.198244 | 85.805488 | 99.511967 | 99.431533 | 99.235871 | 98.201201 | 97.761374 | 95.47701 | 93.629033 | 91.957662 | 86.012645 | 99.924131 | 99.336668 | 98.725935 | 96.622346 | 95.207764 | 93.806587 | 89.757284 | 98.433805 | 98.711742 | 99.667519 | 101.350409 | 100.278324 | 99.105381 | 98.79573 | 96.927995 | 1.580494 | 1.717928 | 23.938191 | 27.757781 | 18.896588 | 100.54024 | 97.047808 | 92.859202 | 89.676593 | 56.004465 | 96.754435 | 103.515794 | 50.688567 | 41.131677 | 26.016452 | -49.311433 | 1,403,948,200 | 0.019068 | 71 | 51.196399 | 98.367479 | 2.39872 | 103.164918 | 93.570039 | 2.078166 | 98.314997 | 102.471329 | 94.158664 | 103.515794 | 92.824293 | 98.170044 | 98.766075 | 98.393549 | 97.80682 | 99.352804 | 99.725329 | 100.9926 | 99.431641 | 98.170044 | 96.908447 | 95.112275 | 92.824293 | 103.515794 | 0 | 0.029921 | 26,104,300 | 0 |
MSFT | 2018-08-03T00:00:00 | 100.6194 | 100.628715 | 99.483193 | 100.395886 | 18,659,600 | 100.312069 | 98.687851 | 97.52408 | 95.433273 | 93.285037 | 91.328977 | 85.952311 | 99.733453 | 99.647509 | 99.448722 | 98.421037 | 97.981223 | 95.678672 | 93.81299 | 92.129181 | 86.157985 | 100.00998 | 99.551137 | 98.991002 | 96.832575 | 95.4047 | 93.993145 | 89.904686 | 99.257949 | 99.067682 | 99.519674 | 101.177145 | 100.57538 | 99.362281 | 99.030631 | 97.147985 | 1.573788 | 1.6891 | 23.584982 | 26.528671 | 18.05985 | 100.54024 | 97.047808 | 92.859202 | 89.676593 | 58.806982 | 96.754435 | 103.515794 | 57.162544 | 46.923721 | 34.601137 | -42.837456 | 1,422,607,800 | 0.027973 | 72 | 51.222466 | 98.687851 | 2.236931 | 103.161712 | 94.21399 | 2.07351 | 98.534464 | 102.681483 | 94.387444 | 103.515794 | 94.156069 | 98.835932 | 99.4956 | 98.325247 | 96.468822 | 101.352024 | 102.522377 | 101.306899 | 99.940379 | 98.835932 | 97.731484 | 96.15905 | 94.156069 | 103.515794 | 0 | 0.069834 | 18,659,600 | 0 |
MSFT | 2018-08-06T00:00:00 | 100.703186 | 100.973268 | 100.172336 | 100.693878 | 20,265,900 | 100.326965 | 98.980282 | 97.878723 | 95.616183 | 93.439446 | 91.465741 | 86.099461 | 99.9274 | 99.83945 | 99.641716 | 98.628505 | 98.190604 | 95.875712 | 93.994311 | 92.298964 | 86.302714 | 100.081093 | 99.743074 | 99.235549 | 97.039238 | 95.599915 | 94.178773 | 90.051461 | 100.192946 | 99.80458 | 99.650939 | 101.089231 | 100.856603 | 99.615516 | 99.257457 | 97.368516 | 1.557282 | 1.662737 | 23.437331 | 27.060742 | 17.477139 | 100.54024 | 97.392385 | 92.849894 | 89.676593 | 56.480338 | 96.754435 | 103.515794 | 58.401733 | 55.417615 | 36.169277 | -41.598267 | 1,442,873,700 | 0.033081 | 73 | 51.250794 | 98.980282 | 2.08668 | 103.153643 | 94.806922 | 1.9857 | 98.741009 | 102.712408 | 94.769609 | 103.515794 | 94.156069 | 98.835932 | 100.243769 | 99.858824 | 99.098247 | 101.004346 | 101.389291 | 101.306899 | 99.940379 | 98.835932 | 97.731484 | 96.15905 | 94.156069 | 103.515794 | 0 | 0.103611 | 20,265,900 | 0 |
MSFT | 2018-08-07T00:00:00 | 101.401711 | 101.606601 | 100.740477 | 101.10369 | 16,080,200 | 100.440584 | 99.295068 | 98.209155 | 95.812132 | 93.616892 | 91.60643 | 86.248727 | 100.222262 | 100.123498 | 99.912484 | 98.880615 | 98.437613 | 96.092418 | 94.189243 | 92.479216 | 86.452953 | 100.276501 | 99.973686 | 99.506548 | 97.266121 | 95.809448 | 94.375525 | 90.203722 | 101.054586 | 100.636188 | 100.081768 | 101.085074 | 101.144977 | 99.882058 | 99.483688 | 97.591707 | 1.582326 | 1.646654 | 23.625969 | 28.684147 | 16.817982 | 100.470387 | 97.392385 | 92.963972 | 89.676593 | 61.230599 | 96.754435 | 103.515794 | 68.732858 | 61.432378 | 42.888361 | -31.267142 | 1,458,953,900 | 0.055128 | 74 | 51.273565 | 99.295068 | 1.941268 | 103.177603 | 95.412533 | 1.961754 | 98.994409 | 102.917917 | 95.0709 | 103.515794 | 94.156069 | 98.835932 | 100.616264 | 100.259259 | 99.815331 | 101.060191 | 101.417196 | 101.306899 | 99.940379 | 98.835932 | 97.731484 | 96.15905 | 94.156069 | 103.515794 | 0 | 0.131972 | 16,080,200 | 0 |
MSFT | 2018-08-08T00:00:00 | 101.969818 | 102.211962 | 101.289961 | 101.820811 | 15,487,500 | 100.315788 | 99.644777 | 98.598072 | 96.025963 | 93.797587 | 91.748905 | 86.396701 | 100.571773 | 100.459192 | 100.228997 | 99.161451 | 98.709321 | 96.322904 | 94.393995 | 92.667149 | 86.607349 | 100.554544 | 100.228424 | 99.79583 | 97.507599 | 96.029262 | 94.58074 | 90.360151 | 101.765739 | 101.445874 | 100.759051 | 101.163957 | 101.450993 | 100.17249 | 99.714173 | 97.818726 | 1.629235 | 1.643171 | 24.099132 | 30.155765 | 16.148587 | 100.088551 | 97.830114 | 93.061768 | 89.676593 | 65.30369 | 97.564686 | 103.515794 | 74.022045 | 67.052212 | 46.937557 | -25.977955 | 1,474,441,400 | 0.053955 | 75 | 51.295725 | 99.644777 | 1.741939 | 103.128656 | 96.160899 | 1.93315 | 99.277781 | 103.14408 | 95.411482 | 103.515794 | 95.674101 | 99.594947 | 101.249596 | 100.892591 | 100.383472 | 101.758716 | 102.115721 | 101.665155 | 100.520267 | 99.594947 | 98.669628 | 97.352223 | 95.674101 | 103.515794 | 0 | 0.155561 | 15,487,500 | 0 |
MSFT | 2018-08-09T00:00:00 | 102.137459 | 102.593809 | 102.072267 | 102.174712 | 13,677,200 | 100.320447 | 99.899959 | 98.967246 | 96.225637 | 94.008087 | 91.908914 | 86.54542 | 100.88491 | 100.764332 | 100.522607 | 99.431998 | 98.973024 | 96.550926 | 94.59777 | 92.85468 | 86.761878 | 100.885756 | 100.465822 | 100.06809 | 97.747266 | 96.248732 | 94.786454 | 90.516775 | 102.2936 | 102.068134 | 101.468979 | 101.301556 | 101.760931 | 100.48405 | 99.951785 | 98.048811 | 1.660793 | 1.646695 | 24.722449 | 31.030791 | 15.693332 | 100.079248 | 97.872021 | 93.047803 | 89.676593 | 61.378885 | 97.564686 | 103.515794 | 76.839011 | 73.197971 | 50.841844 | -23.160989 | 1,488,118,600 | 0.00363 | 76 | 51.315344 | 99.899959 | 1.712903 | 103.325766 | 96.474153 | 1.724934 | 99.550131 | 103 | 96.100263 | 103.515794 | 96.754435 | 100.135115 | 101.823914 | 101.435865 | 100.901913 | 102.357867 | 102.745915 | 101.920114 | 100.932955 | 100.135115 | 99.337274 | 98.201366 | 96.754435 | 103.515794 | 0 | 0.174952 | 0 | 13,677,200 |
MSFT | 2018-08-10T00:00:00 | 101.513474 | 102.156084 | 100.936055 | 101.904625 | 18,183,700 | 100.443382 | 100.066199 | 99.259307 | 96.414881 | 94.220283 | 92.060457 | 86.690883 | 101.010623 | 100.900539 | 100.675048 | 99.621223 | 99.168443 | 96.745536 | 94.779762 | 93.026141 | 86.90866 | 101.10267 | 100.61949 | 100.263954 | 97.954632 | 96.446242 | 94.976643 | 90.665711 | 102.385844 | 102.287226 | 101.931332 | 101.423768 | 102.042092 | 100.795801 | 100.18981 | 98.278443 | 1.616814 | 1.640719 | 24.297473 | 29.292005 | 20.03243 | 100.116492 | 98.170044 | 92.661303 | 89.676593 | 53.702327 | 97.564686 | 103.515794 | 66.353816 | 72.404957 | 32.991266 | -33.646184 | 1,469,934,900 | -0.033279 | 75 | 51.341083 | 100.066199 | 1.699364 | 103.464927 | 96.667472 | 1.678369 | 99.737116 | 103.093854 | 96.380379 | 103.515794 | 96.754435 | 100.135115 | 102.267845 | 101.941881 | 101.746303 | 102.463423 | 102.789387 | 101.920114 | 100.932955 | 100.135115 | 99.337274 | 98.201366 | 96.754435 | 103.515794 | 1 | 0.090656 | 0 | 18,183,700 |
MSFT | 2018-08-13T00:00:00 | 100.777695 | 102.0536 | 100.675249 | 101.736949 | 18,472,500 | 100.707872 | 100.219865 | 99.496232 | 96.553088 | 94.398559 | 92.210669 | 86.833722 | 100.964037 | 100.878204 | 100.69084 | 99.726356 | 99.292231 | 96.90366 | 94.937603 | 93.179637 | 87.04666 | 101.163455 | 100.687252 | 100.380753 | 98.125723 | 96.618806 | 95.149262 | 90.805878 | 101.958327 | 102.035363 | 101.999161 | 101.493458 | 102.265179 | 101.088459 | 100.419142 | 98.504342 | 1.505239 | 1.613623 | 23.686632 | 27.422468 | 19.96153 | 100.116492 | 98.835932 | 92.814973 | 89.676593 | 51.910868 | 97.564686 | 103.515794 | 53.990088 | 65.727638 | 22.495353 | -46.009912 | 1,451,462,400 | -0.046479 | 74 | 51.366822 | 100.219865 | 1.611222 | 103.442309 | 96.997421 | 1.673047 | 99.836219 | 103.182314 | 96.490124 | 103.515794 | 96.754435 | 100.135115 | 101.535204 | 100.914324 | 100.315175 | 102.134353 | 102.755233 | 101.920114 | 100.932955 | 100.135115 | 99.337274 | 98.201366 | 96.754435 | 103.515794 | 1 | 0.01813 | 0 | 18,472,500 |
MSFT | 2018-08-14T00:00:00 | 102.034996 | 102.211948 | 100.619399 | 101.10368 | 16,788,300 | 101.031969 | 100.387968 | 99.773392 | 96.700049 | 94.574311 | 92.398399 | 86.982251 | 101.178229 | 101.08853 | 100.897633 | 99.936233 | 99.503213 | 97.104888 | 95.124376 | 93.354991 | 87.195798 | 101.40475 | 100.860121 | 100.576042 | 98.340699 | 96.819765 | 95.343803 | 90.957135 | 101.710174 | 101.862433 | 102.05854 | 101.627396 | 102.467658 | 101.380774 | 100.651122 | 98.731244 | 1.500966 | 1.591091 | 23.218067 | 26.136468 | 18.492914 | 100.116492 | 98.835932 | 93.005892 | 89.676593 | 44.948297 | 97.564686 | 103.376087 | 76.923098 | 65.755667 | 30.649735 | -23.076902 | 1,468,250,700 | -0.046852 | 75 | 51.390785 | 100.387968 | 1.616709 | 103.621387 | 97.154549 | 1.550645 | 100.045626 | 103.146917 | 96.944335 | 103.515794 | 96.754435 | 100.135115 | 101.168848 | 100.284096 | 99.790497 | 101.662447 | 102.547199 | 101.920114 | 100.932955 | 100.135115 | 99.337274 | 98.201366 | 96.754435 | 103.515794 | 0 | 0.056029 | 16,788,300 | 0 |
MSFT | 2018-08-15T00:00:00 | 100.651367 | 101.894779 | 99.866047 | 101.427329 | 29,982,800 | 101.199078 | 100.525539 | 100.000421 | 96.809652 | 94.760052 | 92.596496 | 87.100674 | 101.072857 | 101.009046 | 100.859746 | 100.001245 | 99.591533 | 97.243966 | 95.269823 | 93.499473 | 87.329684 | 101.33555 | 100.885207 | 100.643579 | 98.495653 | 96.979687 | 95.507228 | 91.093146 | 101.294044 | 101.481641 | 101.875572 | 101.69787 | 102.605811 | 101.643911 | 100.868251 | 98.953738 | 1.370138 | 1.546901 | 22.134801 | 23.590819 | 20.074718 | 101.038501 | 98.835932 | 93.066422 | 90.68272 | 43.98373 | 97.564686 | 102.612417 | 61.149877 | 64.021021 | 8.112199 | -38.850123 | 1,438,267,900 | -0.037424 | 74 | 51.432357 | 100.525539 | 1.507209 | 103.539956 | 97.511121 | 1.605787 | 100.103316 | 103.314889 | 96.891743 | 103.515794 | 96.754435 | 100.135115 | 101.622114 | 101.03228 | 100.029565 | 102.62483 | 103.214664 | 101.920114 | 100.932955 | 100.135115 | 99.337274 | 98.201366 | 96.754435 | 103.515794 | 1 | -0.011847 | 0 | 29,982,800 |
MSFT | 2018-08-16T00:00:00 | 100.632645 | 101.773224 | 100.314782 | 101.249682 | 21,384,300 | 101.244175 | 100.6957 | 100.144374 | 96.913294 | 94.927244 | 92.733203 | 87.218635 | 100.984814 | 100.940609 | 100.824807 | 100.058645 | 99.671618 | 97.376855 | 95.41095 | 93.640724 | 87.462052 | 101.232562 | 100.895407 | 100.692211 | 98.645574 | 97.134229 | 95.66636 | 91.227792 | 100.921559 | 101.075237 | 101.54815 | 101.70345 | 102.682241 | 101.877595 | 101.069748 | 99.171793 | 1.25053 | 1.487627 | 21.128912 | 22.036572 | 18.752124 | 101.229928 | 99.594947 | 93.066422 | 90.68272 | 51.71255 | 97.564686 | 102.593809 | 61.00385 | 66.358942 | 6.517084 | -38.99615 | 1,416,883,600 | -0.040256 | 73 | 51.461953 | 100.6957 | 1.29228 | 103.280261 | 98.11114 | 1.44121 | 100.153728 | 103.036147 | 97.271309 | 103.515794 | 97.564686 | 100.54024 | 100.804065 | 99.71335 | 98.775333 | 101.742082 | 102.832796 | 102.111333 | 101.242471 | 100.54024 | 99.838009 | 98.838223 | 97.564686 | 103.515794 | 1 | -0.069822 | 0 | 21,384,300 |
MSFT | 2018-08-17T00:00:00 | 100.576553 | 100.875721 | 99.744493 | 100.370874 | 18,061,500 | 101.23989 | 100.77598 | 100.23989 | 97.045802 | 95.112111 | 92.909316 | 87.339577 | 100.903162 | 100.874417 | 100.786614 | 100.105728 | 99.741229 | 97.502334 | 95.546887 | 93.778067 | 87.592544 | 101.111176 | 100.88406 | 100.725456 | 98.789232 | 97.282895 | 95.821674 | 91.360707 | 100.590063 | 100.709295 | 101.130661 | 101.649099 | 102.703955 | 102.079878 | 101.255488 | 99.385073 | 1.138094 | 1.41772 | 19.703336 | 20.887093 | 20.403643 | 101.169151 | 100.135115 | 94.081555 | 91.483658 | 65.121968 | 97.639175 | 102.593809 | 59.285476 | 60.479734 | -9.248902 | -40.714524 | 1,398,822,100 | 0.071398 | 72 | 51.486894 | 100.77598 | 1.227758 | 103.231495 | 98.320464 | 1.327766 | 100.193997 | 102.849529 | 97.538465 | 103.515794 | 97.564686 | 100.54024 | 100.906884 | 100.040543 | 99.448442 | 101.498985 | 102.365325 | 102.111333 | 101.242471 | 100.54024 | 99.838009 | 98.838223 | 97.564686 | 103.515794 | 1 | -0.119041 | 18,061,500 | 0 |
MSFT | 2018-08-20T00:00:00 | 99.912796 | 100.875742 | 99.548185 | 100.511132 | 17,914,200 | 101.160851 | 100.743908 | 100.328226 | 97.151064 | 95.281204 | 93.079533 | 87.457199 | 100.705089 | 100.699577 | 100.652181 | 100.088188 | 99.754426 | 97.596862 | 95.661779 | 93.899547 | 87.715134 | 100.869886 | 100.801852 | 100.700295 | 98.901663 | 97.409229 | 95.960356 | 91.485814 | 100.175153 | 100.337913 | 100.66263 | 101.486223 | 102.664351 | 102.240517 | 101.418991 | 99.590043 | 0.984085 | 1.330993 | 18.378997 | 19.59529 | 20.056278 | 101.070997 | 100.135115 | 94.635694 | 92.037797 | 56.920753 | 97.639175 | 102.593809 | 45.888778 | 55.392701 | -19.796286 | -54.111222 | 1,380,907,900 | 0.002382 | 71 | 51.511272 | 100.743908 | 1.242149 | 103.228205 | 98.259611 | 1.332786 | 100.167216 | 102.832787 | 97.501645 | 103.515794 | 97.564686 | 100.54024 | 100.398922 | 99.922124 | 99.267694 | 101.053352 | 101.530151 | 102.111333 | 101.242471 | 100.54024 | 99.838009 | 98.838223 | 97.564686 | 103.515794 | 1 | -0.160528 | 0 | 17,914,200 |
MSFT | 2018-08-21T00:00:00 | 99.080734 | 100.361543 | 98.959193 | 99.959536 | 22,881,900 | 100.928754 | 100.684669 | 100.344538 | 97.250489 | 95.425726 | 93.223997 | 87.566667 | 100.380218 | 100.405242 | 100.41042 | 99.996602 | 99.702604 | 97.655053 | 95.751752 | 94.002145 | 87.828224 | 100.491683 | 100.643455 | 100.604334 | 98.977336 | 97.509217 | 96.079192 | 91.601471 | 99.609821 | 99.779675 | 100.09292 | 101.174585 | 102.55392 | 102.34854 | 101.553073 | 99.782933 | 0.785832 | 1.221961 | 17.638893 | 18.30725 | 21.498712 | 100.776501 | 100.135115 | 94.957003 | 92.140241 | 50.575449 | 97.639175 | 102.593809 | 29.09517 | 44.756475 | -43.361693 | -70.90483 | 1,358,026,000 | -0.01088 | 70 | 51.541841 | 100.684669 | 1.29336 | 103.271389 | 98.097948 | 1.364435 | 100.063742 | 102.792612 | 97.334871 | 103.515794 | 97.564686 | 100.54024 | 100.112241 | 99.34874 | 98.784685 | 100.676297 | 101.439798 | 102.111333 | 101.242471 | 100.54024 | 99.838009 | 98.838223 | 97.564686 | 103.515794 | 1 | -0.195197 | 0 | 22,881,900 |
MSFT | 2018-08-22T00:00:00 | 100.090416 | 100.352187 | 98.893745 | 98.959188 | 18,000,600 | 100.740813 | 100.528301 | 100.432157 | 97.365265 | 95.570605 | 93.404058 | 87.680769 | 100.322258 | 100.348001 | 100.361188 | 100.00513 | 99.732435 | 97.750557 | 95.865927 | 94.122705 | 87.950236 | 100.339258 | 100.586859 | 100.584786 | 99.088706 | 97.631972 | 96.215161 | 91.726085 | 99.376255 | 99.508288 | 99.730406 | 100.859314 | 102.418084 | 102.428538 | 101.671681 | 99.967691 | 0.702095 | 1.117988 | 17.005735 | 17.051892 | 20.332227 | 100.552847 | 100.135115 | 95.294598 | 92.456883 | 49.465519 | 98.893745 | 102.593809 | 32.341903 | 35.775284 | -32.331593 | -67.658097 | 1,376,026,600 | -0.041727 | 71 | 51.566371 | 100.528301 | 1.152351 | 102.833003 | 98.223599 | 1.252411 | 100.066282 | 102.571105 | 97.561459 | 103.376087 | 97.564686 | 100.470387 | 99.467157 | 98.57277 | 98.064806 | 99.975121 | 100.869507 | 102.004597 | 101.156132 | 100.470387 | 99.784641 | 98.808326 | 97.564686 | 103.376087 | 0 | -0.123863 | 18,000,600 | 0 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.