Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
2019-11-01T00:00:00
136.475189
137.1399
135.762996
136.987962
33,128,400
134.028119
132.936565
132.373746
131.507337
131.10156
130.501891
120.900134
134.994909
134.804461
134.468518
133.448651
133.143989
131.818888
130.46328
128.8725
122.098667
135.284944
133.896037
133.419024
132.336713
131.697198
131.327279
127.001138
137.704148
137.752471
137.428185
135.306847
133.525183
133.043952
132.555614
135.396549
1.392414
0.891672
17.425046
31.257055
15.366819
133.550488
132.415746
131.328425
129.484309
59.559866
128.774061
138.326915
80.615997
82.405347
116.37912
-19.384003
2,072,811,300
-0.096433
111
63.27434
132.936565
2.545225
138.027016
127.846114
2.354302
133.535064
138.243668
128.82646
138.326915
128.774061
133.550488
136.516392
135.40854
134.674197
137.250735
138.358586
136.072441
134.677725
133.550488
132.423251
130.818372
128.774061
138.326915
0
0.072919
0
33,128,400
MSFT
2019-11-04T00:00:00
137.263351
137.690664
136.893012
137.529236
16,912,000
134.609267
133.289338
132.583415
131.719285
131.207704
130.622196
121.080785
135.448597
135.251532
134.898492
133.795442
133.460863
132.032397
130.64223
129.038655
122.24956
135.873168
134.308112
133.795148
132.56244
131.85935
131.46117
127.163956
137.503812
137.653161
137.901948
136.009599
134.02345
133.396479
132.810171
135.447902
1.512222
1.015782
18.795397
31.811125
14.761063
133.550488
132.415746
131.416261
129.484309
57.226075
128.774061
138.326915
88.866539
82.206643
121.507332
-11.133461
2,089,723,300
-0.072502
112
63.302623
133.289338
2.634506
138.558349
128.020327
2.289191
133.890139
138.468521
129.311757
138.326915
128.774061
133.550488
136.459362
135.778824
135.082458
137.155727
137.836265
136.072441
134.677725
133.550488
132.423251
130.818372
128.774061
138.326915
0
0.110093
0
16,912,000
MSFT
2019-11-05T00:00:00
137.177902
137.709671
136.655624
137.662188
18,250,200
135.377489
133.706683
132.864113
131.890401
131.289868
130.740416
121.270539
135.794458
135.601781
135.249171
134.102938
133.746789
132.234181
130.814221
129.199828
122.3981
136.340193
134.678451
134.14857
132.776503
132.016461
131.590986
127.324127
137.39605
137.565746
138.12631
136.683539
134.525439
133.758797
133.08474
135.509078
1.582039
1.129033
19.89719
30.681614
15.036612
135.003359
132.415746
131.416261
129.484309
60.358204
128.774061
138.326915
87.97205
85.818196
101.447425
-12.02795
2,071,473,100
-0.022992
111
63.333085
133.706683
2.550875
138.808434
128.604933
2.226111
134.203259
138.655482
129.751037
138.326915
128.774061
133.550488
137.282342
136.874021
136.48469
137.671673
138.079995
136.072441
134.677725
133.550488
132.423251
130.818372
128.774061
138.326915
1
0.041326
0
18,250,200
MSFT
2019-11-06T00:00:00
136.79805
137.234868
135.981401
137.092421
16,575,800
136.025104
133.983012
133.221537
132.048412
131.356115
130.851052
121.453558
135.995177
135.819284
135.48746
134.347948
133.981502
132.413156
130.97169
129.350288
122.541383
136.598477
134.972867
134.45118
132.96896
132.161413
131.710939
127.478629
137.308614
137.377869
138.048356
137.250052
135.002109
134.113882
133.366065
135.577576
1.588408
1.220908
20.433419
29.347125
16.722122
135.254991
132.415746
131.594314
129.484309
61.36255
128.774061
138.326915
83.995728
86.944772
73.887116
-16.004272
2,054,897,300
-0.032044
110
63.360589
133.983012
2.57244
139.127891
128.838133
2.152858
134.450382
138.756098
130.144666
138.326915
128.774061
133.550488
137.181066
136.652461
136.127019
137.706507
138.235112
136.072441
134.677725
133.550488
132.423251
130.818372
128.774061
138.326915
1
-0.017677
0
16,575,800
MSFT
2019-11-07T00:00:00
136.988007
137.576763
136.522716
136.58918
17,786,700
136.435326
134.228008
133.524645
132.213641
131.406849
130.941725
121.639922
136.193743
136.031779
135.718313
134.587954
134.212771
132.592562
131.130014
129.50153
122.685131
136.77355
135.259057
134.740909
133.162669
132.30962
131.832463
127.633201
137.206209
137.24922
137.858004
137.725647
135.453899
134.456941
133.648626
135.65308
1.59045
1.294816
21.071271
29.464196
16.088425
136.893046
132.415746
130.841774
129.484309
69.970973
128.774061
138.326915
85.984208
85.983995
74.18973
-14.015792
2,072,684,000
-0.043753
111
63.390155
134.228008
2.615443
139.458894
128.997121
1.994819
134.692061
138.681698
130.702423
138.326915
128.774061
133.550488
136.67144
136.108011
135.417973
137.361478
137.924907
136.072441
134.677725
133.550488
132.423251
130.818372
128.774061
138.326915
0
0.031965
17,786,700
0
MSFT
2019-11-08T00:00:00
138.602295
138.630781
136.513183
136.722094
16,732,700
136.931961
134.526179
133.822437
132.362537
131.485796
131.043524
121.829803
136.675453
136.499146
136.162003
134.952894
134.550427
132.828238
131.326653
129.681743
122.843511
137.167545
135.675656
135.131497
133.413205
132.498974
131.984157
127.801981
137.589501
137.544215
137.926138
138.195737
135.919064
134.815709
133.944715
135.740347
1.7027
1.376393
22.07841
31.003225
14.869297
137.04498
133.702421
130.450093
129.484309
71.116282
128.774061
138.630781
99.710993
89.896976
88.847124
-0.289007
2,089,416,700
0.032098
112
63.418557
134.526179
2.760637
140.047453
129.004904
2.045012
135.064464
139.154487
130.974441
138.630781
128.774061
133.702421
137.029162
136.481561
135.975115
137.535608
138.083209
136.304595
134.865514
133.702421
132.539328
130.883399
128.774061
138.630781
0
0.074248
16,732,700
0
MSFT
2019-11-11T00:00:00
138.744736
139.039107
137.434296
138.013547
14,362,600
137.114282
134.837643
134.16391
132.519219
131.552129
131.134822
122.030208
137.08931
136.907435
136.559346
135.297607
134.873066
133.060258
131.521866
129.861209
123.001732
137.49714
136.077423
135.510136
133.663487
132.689999
132.136656
127.970289
138.225453
138.071859
138.213937
138.615002
136.394448
135.185772
134.250384
135.838066
1.782604
1.457635
23.167187
30.679431
14.003272
137.315571
133.906584
130.450093
129.484309
80.590939
128.774061
139.039107
97.132298
94.275833
90.50705
-2.867702
2,103,779,300
0.077742
113
63.442965
134.837643
2.871037
140.579717
129.09557
1.905286
135.414966
139.225539
131.604393
139.039107
128.774061
133.906584
137.91542
137.200058
135.797822
139.317656
140.033018
136.616556
135.117859
133.906584
132.695309
130.970781
128.774061
139.039107
0
0.11003
14,362,600
0
MSFT
2019-11-12T00:00:00
139.656342
140.131137
138.697245
138.906157
18,641,600
137.516905
135.098782
134.596924
132.728699
131.634529
131.235048
122.245218
137.602716
137.407236
137.035807
135.693855
135.24101
133.318928
131.735931
130.055172
123.167449
137.959333
136.536347
135.93263
133.943374
132.903268
132.305399
128.145673
139.121236
138.820993
138.722379
139.037457
136.892457
135.581231
134.573124
135.947432
1.897613
1.545631
24.568556
33.092931
13.260141
137.947067
134.452599
130.371741
129.484309
80.699953
131.679803
140.131137
94.382006
97.075099
107.067067
-5.617994
2,122,420,900
0.058563
114
63.475004
135.098782
3.063425
141.225632
128.971931
1.882904
135.818907
139.584715
132.053098
140.131137
128.774061
134.452599
138.406046
137.772985
136.801235
139.377796
140.010857
137.450867
135.792734
134.452599
133.112464
131.204475
128.774061
140.131137
0
0.140072
18,641,600
0
MSFT
2019-11-13T00:00:00
139.884247
140.026694
138.906169
139.342987
16,919,200
137.7733
135.426391
134.941435
132.91254
131.728548
131.329887
122.445217
138.059022
137.857602
137.474029
136.0748
135.598182
133.576391
131.95036
130.249807
123.333786
138.389758
136.992105
136.339348
134.223984
133.120366
132.47667
128.321186
139.902291
139.568582
139.287065
139.451606
137.401509
135.998022
134.910099
136.066871
1.984275
1.63336
25.869828
31.678162
12.693252
137.947067
134.452599
130.371741
129.484309
77.195983
132.183067
140.131137
96.893709
96.136004
97.523581
-3.106291
2,139,340,100
0.077116
115
63.504147
135.426391
3.211326
141.849044
129.003738
1.74725
136.206082
139.700581
132.711583
140.131137
128.774061
134.452599
139.494908
138.858679
138.061016
140.292571
140.9288
137.450867
135.792734
134.452599
133.112464
131.204475
128.774061
140.131137
0
0.165059
16,919,200
0
MSFT
2019-11-14T00:00:00
140.596451
140.928813
139.589887
139.608882
19,729,800
138.218657
135.823795
135.281769
133.064665
131.883551
131.473017
122.657932
138.566508
138.355574
137.954401
136.485859
135.982665
133.851687
132.177889
130.454691
123.505553
138.903058
137.484492
136.774349
134.525314
133.353731
132.660167
128.501795
140.571755
140.30374
139.943207
139.895784
137.930343
136.440588
135.265723
136.197364
2.086374
1.723963
27.393218
33.539639
12.031363
138.455107
134.851437
130.371741
129.484309
77.128526
135.459178
140.928813
93.923495
95.066403
101.223003
-6.076505
2,159,069,900
0.119551
116
63.538419
135.823795
3.338714
142.501223
129.146368
1.711301
136.624212
140.046814
133.201611
140.928813
128.774061
134.851437
139.605703
139.184713
138.485179
140.305238
140.726228
138.060292
136.285698
134.851437
133.417177
131.375178
128.774061
140.928813
0
0.185597
19,729,800
0
MSFT
2019-11-15T00:00:00
142.410156
142.429152
140.795855
141.422574
23,485,700
138.812154
136.420136
135.67262
133.271106
132.040147
131.629553
122.887463
139.335238
139.092771
138.639902
137.024432
136.477087
134.187314
132.447159
130.691433
123.693659
139.665149
138.111764
137.322686
134.891804
133.630747
132.876744
128.698335
141.544945
141.247528
140.880652
140.463786
138.516624
136.931755
135.654836
136.343987
2.287273
1.836625
29.265404
36.989045
11.172576
139.205277
135.601607
130.345637
129.484309
74.164332
135.459178
142.429152
99.727461
96.848222
112.844665
-0.272539
2,182,555,600
0.208773
117
63.580135
136.420136
3.399229
143.218594
129.621678
1.507138
137.175254
140.189531
134.160978
142.429152
128.774061
135.601607
140.371717
139.81462
139.03279
141.153547
141.710644
139.206551
137.212907
135.601607
133.990306
131.696251
128.774061
142.429152
0
0.202228
23,485,700
0
MSFT
2019-11-18T00:00:00
142.76149
142.96091
141.470046
142.505111
21,534,000
139.361967
136.985617
136.082462
133.514581
132.216067
131.787519
123.104853
140.020488
139.759811
139.273992
137.545982
136.960503
134.523556
132.718589
130.930444
123.883389
140.38321
138.715703
137.867984
135.263976
133.912888
133.097178
128.896086
142.563041
142.233064
141.89402
141.129578
139.146077
137.46482
136.074465
136.506401
2.446633
1.958626
31.150542
36.911286
10.51505
139.471156
135.867486
130.530809
129.484309
84.230147
135.592035
142.96091
97.293746
96.981568
103.700237
-2.706254
2,204,089,600
0.202768
118
63.618517
136.985617
3.469219
143.924056
130.047179
1.488147
137.707277
140.68357
134.730984
142.96091
128.774061
135.867486
141.878388
141.327623
140.24509
142.960921
143.511685
139.612814
137.541534
135.867486
134.193438
131.810047
128.774061
142.96091
0
0.215438
21,534,000
0
MSFT
2019-11-19T00:00:00
142.80899
143.701608
142.628566
143.274295
23,935,700
139.925076
137.651283
136.417479
133.786354
132.451803
131.947759
123.315533
140.578189
140.314207
139.817838
138.024438
137.410386
134.848475
132.984126
131.165663
124.071703
141.009942
139.27031
138.385409
135.628462
134.191649
133.315425
129.092147
143.341105
143.015698
142.751793
141.822029
139.794804
138.026351
136.518461
136.682573
2.547395
2.07638
33.098225
38.312419
10.056315
140.107396
136.237835
130.530809
129.484309
81.277727
135.762996
143.701608
88.755996
95.259068
97.59022
-11.244004
2,228,025,300
0.226432
119
63.66116
137.651283
3.225103
144.101489
131.201076
1.414892
138.193154
141.022939
135.363369
143.701608
128.774061
136.237835
142.397482
141.834054
140.906617
143.324918
143.888347
140.178707
137.999285
136.237835
134.476384
131.968556
128.774061
143.701608
0
0.225654
0
23,935,700
MSFT
2019-11-20T00:00:00
142.561264
143.723708
141.456001
143.218714
25,696,800
140.501398
138.263251
136.786647
134.052412
132.652941
132.089243
123.530561
140.974804
140.722763
140.239904
138.436876
137.806608
135.150937
133.236156
131.391318
124.255679
141.489249
139.737927
138.858008
135.972576
134.457687
133.525594
129.283647
143.59503
143.403524
143.294399
142.462059
140.440497
138.597431
136.977024
136.869761
2.577548
2.176613
33.820974
34.851969
13.818288
140.118446
136.248885
130.711222
129.484309
90.910399
135.762996
143.723708
85.397735
90.482492
75.151314
-14.602265
2,202,328,500
0.175403
118
63.706748
138.263251
2.906639
144.076529
132.449973
1.445286
138.609165
141.499737
135.718592
143.723708
131.679803
137.701756
143.046388
142.391168
141.973346
143.464211
144.119431
140.881347
139.122937
137.701756
136.280575
134.257199
131.679803
143.723708
1
0.133261
0
25,696,800
MSFT
2019-11-21T00:00:00
142.427856
142.732767
141.494095
142.351629
18,576,100
141.045383
138.740354
137.177827
134.289214
132.844855
132.220874
123.748489
141.265414
141.03278
140.576512
138.799693
138.162088
135.436307
133.478043
131.609863
124.436496
141.839514
140.134556
139.291947
136.301025
134.714922
133.730319
129.47168
143.396298
143.418145
143.539284
142.997463
141.064381
139.166269
137.44157
137.065532
2.561156
2.253522
34.492097
33.093674
13.12115
140.579002
136.248885
131.280955
129.484309
88.929026
135.981401
143.723708
83.262716
85.805482
59.216667
-16.737284
2,183,752,400
0.165925
117
63.739614
138.740354
2.756779
144.253911
133.226797
1.435412
138.97285
141.843675
136.102025
143.723708
132.183067
137.953388
142.580325
141.436941
140.312617
143.704648
144.848032
141.000117
139.315184
137.953388
136.591592
134.652765
132.183067
143.723708
1
0.053599
18,576,100
0
MSFT
2019-11-22T00:00:00
142.532669
143.209179
141.799006
142.990034
15,901,800
141.43842
139.185191
137.6598
134.531911
132.992611
132.345225
123.965064
141.518865
141.305487
140.877459
139.139054
138.498287
135.714595
133.716322
131.826156
124.616558
142.10993
140.495729
139.703858
136.624298
134.969865
133.934513
129.658587
143.05336
143.206912
143.589443
143.412212
141.657653
139.724894
137.906929
137.26859
2.527487
2.308315
35.290745
33.133885
12.356835
141.210477
136.248885
131.280955
129.981181
87.842393
135.981401
143.723708
84.616481
84.425644
55.43463
-15.383519
2,199,654,200
0.135543
118
63.767764
139.185191
2.603295
144.391781
133.9786
1.449319
139.31188
142.210519
136.413241
143.723708
135.459178
139.591443
142.218239
141.703712
140.979567
142.942384
143.456911
141.773279
140.566658
139.591443
138.616228
137.227787
135.459178
143.723708
0
0.08522
0
15,901,800
MSFT
2019-11-25T00:00:00
144.095291
144.20964
142.847096
142.923324
22,420,900
141.973476
139.543879
138.165536
134.824662
133.176093
132.488988
124.191424
142.03415
141.812724
141.37251
139.589621
138.928826
136.04325
133.989453
132.06911
124.810376
142.592997
140.963358
140.198896
136.999332
135.26204
134.167187
129.858888
143.234105
143.317765
143.778907
143.827116
142.250088
140.291404
138.385053
137.483636
2.596959
2.366044
36.378158
34.975275
11.49901
141.557904
136.49185
131.280955
129.981181
90.982892
135.981401
144.20964
98.610291
88.829829
70.654826
-1.389709
2,222,075,100
0.218325
119
63.808208
139.543879
2.764222
145.072323
134.015435
1.493814
139.767443
142.755071
136.779815
144.20964
135.459178
139.834409
142.513618
141.818057
141.103445
143.22823
143.923791
142.144531
140.866963
139.834409
138.801854
137.331777
135.459178
144.20964
0
0.111829
22,420,900
0
MSFT
2019-11-26T00:00:00
144.857529
145.229129
144.181033
144.21914
24,620,100
142.493594
140.00525
138.78001
135.112527
133.393966
132.64132
124.413896
142.598826
142.366325
141.908667
140.068522
139.38488
136.388908
134.275455
132.322346
125.00985
143.11737
141.469419
140.713665
137.392778
135.569447
134.412109
130.064521
143.944112
143.828302
144.143614
144.272294
142.845293
140.867665
138.877333
137.711646
2.682599
2.429355
37.702781
37.618728
10.945728
142.409508
137.001595
131.504122
130.388321
95.679608
136.513183
145.229129
95.73655
92.987774
79.903095
-4.26345
2,246,695,200
0.274323
120
63.852992
140.00525
2.845473
145.696195
134.314305
1.485269
140.252213
143.222751
137.281675
145.229129
135.592035
140.410582
143.717342
143.225045
142.354799
144.587588
145.079886
142.954775
141.547759
140.410582
139.273405
137.654373
135.592035
145.229129
0
0.134021
24,620,100
0
MSFT
2019-11-27T00:00:00
145.133896
145.305397
144.371635
145.143419
15,184,400
143.018559
140.39593
139.37249
135.384458
133.580065
132.801148
124.638125
143.10584
142.86952
142.404856
140.52901
139.827112
136.731849
134.561204
132.57604
125.21009
143.597425
141.957862
141.202425
137.785773
135.878392
134.659486
130.27069
144.840154
144.548349
144.614105
144.739908
143.433738
141.448216
139.380413
137.951311
2.741171
2.491718
38.955733
36.413398
10.497754
143.050626
137.039729
131.432884
130.388321
95.721517
136.513183
145.305397
98.049399
97.465413
76.136474
-1.950601
2,261,879,600
0.270735
121
63.880683
140.39593
2.99015
146.37623
134.415629
1.476677
140.717135
143.67049
137.763781
145.305397
135.762996
140.534197
144.755897
144.282665
143.707801
145.330761
145.803992
143.05339
141.6602
140.534197
139.408193
137.80507
135.762996
145.305397
0
0.152325
0
15,184,400
MSFT
2019-11-29T00:00:00
144.23822
145.114815
144.142932
144.924253
11,977,300
143.382736
140.800697
139.826588
135.590047
133.806892
132.938863
124.857453
143.332316
143.118374
142.686912
140.866211
140.166428
137.026216
134.815862
132.806974
125.399424
143.819182
142.323794
141.576712
138.132979
136.15887
134.885963
130.465716
145.236123
144.960788
144.891452
145.120624
143.974415
142.009682
139.87874
138.196637
2.684373
2.530249
39.869752
34.78627
11.059939
143.380699
138.4926
131.278593
130.388321
84.409271
137.434296
145.305397
86.441838
93.409262
62.483378
-13.558162
2,249,902,300
0.293052
120
63.902271
140.800697
2.931472
146.663641
134.937752
1.396203
141.052477
143.844884
138.26007
145.305397
135.762996
140.534197
144.936976
144.568555
144.003214
145.502317
145.870738
143.05339
141.6602
140.534197
139.408193
137.80507
135.762996
145.305397
1
0.067214
0
11,977,300
MSFT
2019-12-02T00:00:00
142.494568
144.667001
141.322601
144.647941
27,418,400
143.391177
141.101665
140.180933
135.791719
134.014269
133.053937
125.061866
143.164766
143.004955
142.657321
141.014244
140.345515
137.240661
135.017933
132.998808
125.569525
143.657697
142.485115
141.781941
138.403745
136.387493
135.075185
130.641209
144.602339
144.628231
144.685373
145.264226
144.411511
142.516836
140.350405
138.439119
2.470187
2.518236
38.225207
29.926056
21.296964
143.313999
138.744232
131.278593
130.388321
69.14986
138.697245
145.305397
57.464216
80.651817
30.797219
-42.535784
2,222,483,900
0.273212
119
63.950574
141.101665
2.768475
146.638615
135.564716
1.52046
141.189819
144.230738
138.148899
145.305397
135.981401
140.643399
144.498656
143.882497
143.526773
144.854379
145.470538
143.104934
141.743631
140.643399
139.543168
137.976736
135.981401
145.305397
1
-0.005893
0
27,418,400
MSFT
2019-12-03T00:00:00
142.265884
142.380218
139.731374
140.531756
24,066,000
143.341617
141.351792
140.394707
135.994514
134.187576
133.161991
125.265371
142.98499
142.870578
142.5971
141.128029
140.493236
137.437729
135.208669
133.182314
125.735658
143.453098
142.595993
141.942322
138.657634
136.604641
135.2576
130.812394
143.4452
143.789712
144.158307
145.178299
144.743301
142.967865
140.793491
138.676887
2.255984
2.465786
35.674709
26.617134
25.309496
142.518385
140.382287
131.140897
130.388321
64.325815
138.906169
145.305397
52.501885
65.469313
4.917805
-47.498115
2,198,417,900
0.32715
118
63.9928
141.351792
2.625744
146.60328
136.100305
1.61541
141.292301
144.523121
138.061481
145.305397
135.981401
140.643399
142.828057
140.989112
139.483656
144.333513
146.172457
143.104934
141.743631
140.643399
139.543168
137.976736
135.981401
145.305397
1
-0.068369
24,066,000
0
MSFT
2019-12-04T00:00:00
142.78038
143.094799
142.161037
143.056692
17,574,700
143.338756
141.631916
140.680718
136.241025
134.338876
133.275191
125.474088
142.944068
142.854179
142.625297
141.278243
140.66917
137.647245
135.407924
133.372375
125.905257
143.351055
142.732049
142.125836
138.923746
136.830767
135.448063
130.986672
142.530095
142.988525
143.614693
144.954906
144.995171
143.374366
141.214591
138.911372
2.103495
2.393328
33.696195
28.547769
24.330464
142.518385
140.382287
132.983117
131.955149
65.414108
139.589887
145.305397
55.821676
55.262592
21.9119
-44.178324
2,215,992,600
0.342729
119
64.02381
141.631916
2.449986
146.531888
136.731944
1.60207
141.434023
144.638163
138.229883
145.305397
135.981401
140.643399
141.459159
140.538099
138.810314
143.186944
144.108003
143.104934
141.743631
140.643399
139.543168
137.976736
135.981401
145.305397
0
-0.021445
0
17,574,700
MSFT
2019-12-05T00:00:00
142.856613
143.228228
142.427846
142.970962
17,869,100
143.368291
141.934844
140.90217
136.451458
134.505753
133.406378
125.67253
142.926577
142.854621
142.660884
141.421731
140.837435
137.851534
135.603942
133.560181
126.073927
143.263393
142.848687
142.293212
139.183181
137.054918
135.637794
131.159633
142.176799
142.488112
143.157794
144.661368
145.174996
143.738718
141.61448
139.142178
1.966133
2.307889
31.932175
28.13829
23.491637
142.518385
140.448716
132.983117
132.216303
62.902748
139.731374
145.305397
56.06793
54.797164
19.656183
-43.93207
2,233,861,700
0.332105
120
64.055344
141.934844
2.18059
146.296025
137.573664
1.563602
141.569508
144.696712
138.442303
145.305397
136.513183
140.90929
142.678739
142.262679
141.744977
143.19644
143.6125
143.230435
141.946771
140.90929
139.871809
138.394717
136.513183
145.305397
0
0.018783
0
17,869,100
MSFT
2019-12-06T00:00:00
144.59079
144.705124
143.180617
143.86665
16,403,500
143.584584
142.314983
141.240087
136.693155
134.67638
133.562573
125.872289
143.25942
143.170288
142.957792
141.709827
141.126155
138.115818
135.840438
133.778609
126.258175
143.485665
143.101635
142.576952
139.50237
137.320314
135.859268
131.347874
142.796277
142.747801
143.123954
144.487938
145.345294
144.09227
142.011825
139.375541
1.974446
2.2412
31.055636
32.226013
21.636333
142.518385
140.534197
132.983117
132.216303
62.56281
139.731374
145.305397
87.179689
66.356432
37.591368
-12.820311
2,250,265,200
0.374049
121
64.084907
142.314983
1.91994
146.154864
138.475103
1.564732
141.857249
144.986712
138.727786
145.305397
136.513183
140.90929
142.837562
142.446897
142.037181
143.247279
143.637944
143.230435
141.946771
140.90929
139.871809
138.394717
136.513183
145.305397
0
0.053083
16,403,500
0
MSFT
2019-12-09T00:00:00
144.219162
145.029067
143.790395
143.94285
16,687,400
143.753233
142.595827
141.549846
136.961796
134.85484
133.713632
126.067267
143.451368
143.360993
143.151849
141.937949
141.364078
138.355165
136.060931
133.985353
126.436891
143.601043
143.282985
142.806112
139.797508
137.57144
136.070289
131.53043
143.646517
143.349063
143.296822
144.40214
145.498638
144.428838
142.400421
139.60926
1.928813
2.178723
30.396231
31.898526
20.469705
142.518385
140.534197
132.983117
132.216303
58.378178
139.731374
145.305397
80.512551
74.586723
35.854246
-19.487449
2,233,577,800
0.319596
120
64.114821
142.595827
1.751715
146.099257
139.092396
1.546718
142.082193
145.175628
138.988758
145.305397
137.434296
141.369846
144.158843
143.612563
142.634336
145.13707
145.68335
143.447817
142.298636
141.369846
140.441056
139.118711
137.434296
145.305397
1
-0.017855
16,687,400
0
MSFT
2019-12-10T00:00:00
144
144.72414
143.647446
144.15244
16,476,100
143.743704
142.85859
141.819312
137.201363
135.085961
133.860606
126.257518
143.561094
143.477176
143.282334
142.125408
141.566842
138.576531
136.269854
134.183663
126.611648
143.64591
143.416716
142.994585
140.073516
137.812102
136.27398
131.708865
144.259287
143.926568
143.561284
144.358265
145.634516
144.746633
142.775791
139.841963
1.853597
2.113698
29.673981
30.365835
20.124087
142.518385
140.643399
132.983117
132.216303
56.713029
139.731374
145.305397
76.580705
81.424315
27.150544
-23.419295
2,217,101,700
0.280481
119
64.144252
142.85859
1.522835
145.904261
139.812919
1.546979
142.264841
145.358798
139.170884
145.305397
138.697245
142.001321
144.346208
143.663349
143.107536
144.902021
145.58488
143.745873
142.781083
142.001321
141.221559
140.11139
138.697245
145.305397
1
-0.078418
0
16,476,100
MSFT
2019-12-11T00:00:00
144.543137
144.705115
143.237775
144.390682
18,856,600
143.712265
143.10293
142.113921
137.489017
135.298241
133.995882
126.451381
143.757503
143.670987
143.476304
142.345201
141.795787
138.810516
136.487572
134.388801
126.790071
143.791261
143.577149
143.20411
140.361429
138.060975
136.485515
131.890812
144.630961
144.38611
143.923047
144.367393
145.771206
145.058147
143.143913
140.075384
1.81687
2.054332
28.680861
28.365522
20.637588
142.423094
140.643399
132.983117
132.216303
60.810658
139.731374
145.305397
86.324773
81.139343
24.508109
-13.675227
2,235,958,300
0.301569
120
64.178139
143.10293
1.365954
145.834838
140.371021
1.489809
142.481822
145.461441
139.502203
145.305397
138.906169
142.105783
144.123862
143.523584
143.047168
144.600278
145.200555
143.795179
142.860892
142.105783
141.350674
140.275604
138.906169
145.305397
0
-0.029807
18,856,600
0
MSFT
2019-12-12T00:00:00
146.010483
146.201044
143.895216
144.495484
24,612,100
143.799924
143.409241
142.482418
137.851978
135.526414
134.137691
126.65324
144.208099
144.09635
143.866177
142.678409
142.119995
139.092867
136.738175
134.618933
126.981319
144.209119
143.854058
143.503846
140.695604
138.342876
136.723428
132.08543
145.202023
145.040204
144.565744
144.507708
145.942554
145.386794
143.520043
140.314749
1.884444
2.020354
28.532435
32.027453
18.567679
142.966209
141.091223
133.709552
132.216303
67.059754
139.731374
146.201044
97.05454
86.65334
44.583242
-2.94546
2,260,570,400
0.31548
121
64.223133
143.409241
1.291026
145.991293
140.82719
1.566035
142.817885
145.949955
139.685815
146.201044
139.589887
142.895465
144.162009
143.618903
142.694669
145.086243
145.629349
144.640811
143.675582
142.895465
142.115349
141.004674
139.589887
146.201044
0
0.011904
24,612,100
0
MSFT
2019-12-13T00:00:00
147.239548
147.582564
145.619754
145.781732
23,845,400
144.100056
143.741396
142.89248
138.208562
135.773254
134.278257
126.858888
144.814389
144.66784
144.385157
143.093058
142.513806
139.412345
137.014527
134.868846
127.182893
144.834505
144.21885
143.869779
141.063744
138.651116
136.98287
132.290269
146.206669
145.951925
145.491871
144.823126
146.16608
145.744448
143.914586
140.563869
2.013956
2.019075
28.989144
35.257256
17.004225
143.656969
142.047874
133.835368
132.415746
70.245543
139.731374
147.582564
95.631027
93.003447
69.618148
-4.368973
2,284,415,800
0.325988
122
64.267332
143.741396
1.380715
146.502827
140.979966
1.605509
143.238996
146.450014
140.027978
147.582564
139.731374
143.656969
145.368914
144.536785
143.063086
146.842613
147.674743
145.729683
144.583409
143.656969
142.730529
141.411529
139.731374
147.582564
0
0.047507
23,845,400
0
MSFT
2019-12-16T00:00:00
148.192383
148.544922
147.515887
147.792199
24,144,200
144.669838
144.030508
143.276083
138.54926
136.000386
134.433368
127.070573
145.489987
145.308666
144.970884
143.556633
142.95062
139.75666
137.308681
135.132679
127.391943
145.578564
144.642753
144.277464
141.455266
138.977935
137.258398
132.502542
147.500473
147.087564
146.596707
145.343523
146.44743
146.133282
144.332957
140.825159
2.168484
2.048957
29.777655
37.445062
16.037074
145.35298
142.529053
134.654396
132.415746
68.5983
139.731374
148.544922
96.000028
96.228532
92.201183
-3.999972
2,308,560,000
0.287849
123
64.31255
144.030508
1.663675
147.357858
140.703157
1.578966
143.710747
146.86868
140.552814
148.544922
139.731374
144.138148
146.813955
146.045346
144.851145
148.008157
148.776766
146.464925
145.178147
144.138148
143.098149
141.617473
139.731374
148.544922
0
0.077711
24,144,200
0
MSFT
2019-12-17T00:00:00
147.392059
148.363942
147.163377
148.116199
25,425,600
145.182455
144.262036
143.621976
138.892943
136.220138
134.569591
127.280896
145.870402
145.687465
145.343373
143.905308
143.292269
140.056088
137.574033
135.375439
127.590949
146.073514
144.962901
144.594077
141.802043
139.277716
137.515005
132.704746
148.307295
147.902451
147.44521
145.937733
146.739806
146.524102
144.759502
141.094215
2.200998
2.079365
30.209782
35.448118
16.747695
145.486384
142.989609
135.3737
132.567679
61.46558
139.731374
148.544922
86.919424
92.85016
79.334792
-13.080576
2,283,134,400
0.208583
122
64.359662
144.262036
1.794817
147.851671
140.672402
1.583733
144.061348
147.228813
140.893883
148.544922
139.731374
144.138148
148.084397
147.623873
147.055363
148.652908
149.113432
146.464925
145.178147
144.138148
143.098149
141.617473
139.731374
148.544922
1
0.003146
0
25,425,600
MSFT
2019-12-18T00:00:00
147.087143
148.144776
146.906104
147.020453
24,129,200
145.613132
144.475944
143.919208
139.258066
136.458869
134.705699
127.489459
146.11375
145.941952
145.611645
144.194566
143.584183
140.331815
137.824378
135.607354
127.784941
146.41982
145.231959
144.860628
142.123384
139.56369
137.762878
132.901823
148.405512
148.219714
147.950599
146.521874
147.023173
146.900964
145.184533
141.369136
2.177065
2.098905
30.38755
33.465135
16.972705
145.86277
143.621084
135.611077
132.771842
58.813234
139.731374
148.544922
83.459791
88.793081
71.580986
-16.540209
2,259,005,200
0.205597
121
64.404158
144.475944
1.866051
148.208045
140.743842
1.605512
144.349519
147.560543
141.138495
148.544922
139.731374
144.138148
147.639793
146.915643
146.439227
148.116209
148.840358
146.464925
145.178147
144.138148
143.098149
141.617473
139.731374
148.544922
1
-0.060622
24,129,200
0
MSFT
2019-12-19T00:00:00
148.363953
148.42112
146.496415
146.73462
24,958,900
146.163866
144.766078
144.258397
139.599916
136.694492
134.861011
127.710818
146.563791
146.382316
146.035077
144.573601
143.951857
140.646801
138.101735
135.85996
127.989708
146.91997
145.602245
145.202532
142.480477
139.876982
138.033338
133.109529
148.411532
148.411387
148.395097
147.135551
147.324534
147.281216
145.615978
141.654431
2.235359
2.126196
30.192402
30.600634
17.341895
145.891348
143.725546
136.199833
133.317857
67.996709
139.731374
148.544922
97.946688
89.441968
76.216124
-2.053312
2,283,964,100
0.264642
122
64.450844
144.766078
1.99905
148.764178
140.767978
1.672208
144.731846
148.076261
141.38743
148.544922
139.731374
144.138148
147.379341
146.613906
146.14067
147.852578
148.618013
146.464925
145.178147
144.138148
143.098149
141.617473
139.731374
148.544922
0
-0.014841
24,958,900
0
MSFT
2019-12-20T00:00:00
149.983765
151.012814
148.916594
149.926598
53,477,500
146.703163
145.143874
144.633889
139.957829
136.921073
135.071135
127.939711
147.247785
147.037125
146.642567
145.065434
144.41585
141.012956
138.41442
136.139639
128.208554
147.614497
146.099168
145.642945
142.887687
140.226699
138.332799
133.331151
148.939525
148.923814
149.046363
147.84029
147.672551
147.68607
146.064706
141.955262
2.384772
2.177911
31.073928
38.170712
15.389528
147.125295
145.301351
136.199833
133.317857
83.02516
139.731374
151.012814
90.878383
90.761621
117.439525
-9.121617
2,337,441,600
0.224972
123
64.552627
145.143874
2.234069
149.612011
140.675736
1.622526
145.232029
148.477081
141.986976
151.012814
139.731374
145.372094
147.760496
147.099872
145.835791
149.024577
149.685201
148.350394
146.703304
145.372094
144.040884
142.145602
139.731374
151.012814
0
0.024376
53,477,500
0
MSFT
2019-12-23T00:00:00
149.983765
150.66026
149.85037
150.66026
17,718,200
147.279623
145.516428
144.936833
140.304727
137.159682
135.264319
128.157665
147.794981
147.572877
147.156598
145.512555
144.844151
141.364753
138.718877
136.41378
128.425223
148.21097
146.56011
146.054474
143.280861
140.570455
138.628098
133.550495
149.736844
149.552582
149.693139
148.565793
148.044061
148.102396
146.524587
142.269162
2.474656
2.23726
31.892487
36.806321
14.839438
147.125295
145.372094
136.653272
133.716695
84.734123
142.161037
151.012814
88.374653
92.399908
110.332265
-11.625347
2,337,441,600
0.196091
123
64.586297
145.516428
2.391437
150.299302
140.733555
1.483005
145.684575
148.650584
142.718565
151.012814
139.731374
145.372094
149.971058
148.929301
147.874837
151.025522
152.067278
148.350394
146.703304
145.372094
144.040884
142.145602
139.731374
151.012814
0
0.007785
0
17,718,200
MSFT
2019-12-24T00:00:00
149.955185
150.269618
149.707442
150.050458
8,989,200
147.875142
145.809423
145.224581
140.653522
137.417914
135.468195
128.371751
148.227022
148.006024
147.58715
145.91643
145.237308
141.701633
139.014569
136.681927
128.639451
148.697435
146.982848
146.440501
143.65931
140.907178
138.919007
133.767385
150.394656
150.113403
150.177347
149.26143
148.424115
148.519134
146.989031
142.593597
2.514597
2.292727
32.520398
35.848443
15.114902
147.454015
145.372094
137.403442
134.466864
83.76689
142.427846
151.012814
87.680449
88.977828
98.825402
-12.319551
2,328,452,400
0.156752
122
64.603363
145.809423
2.56111
150.931644
140.687203
1.456463
146.0913
149.004225
143.178374
151.012814
139.731374
145.372094
150.164798
149.669336
149.354908
150.479227
150.974689
148.350394
146.703304
145.372094
144.040884
142.145602
139.731374
151.012814
1
-0.05644
0
8,989,200
MSFT
2019-12-26T00:00:00
151.184311
151.241478
149.974223
150.126678
14,520,600
148.539259
146.125762
145.559594
140.988536
137.710767
135.728751
128.587835
148.81848
148.583894
148.140559
146.395329
145.694769
142.073502
139.334825
136.969103
128.863778
149.299103
147.494742
146.898941
144.072283
141.269452
139.230217
133.994376
151.022
150.761519
150.697597
149.983491
148.839221
148.949828
147.464762
142.931125
2.615284
2.357239
33.471293
38.24126
14.204042
148.430616
145.486426
137.669321
134.732743
85.356019
143.180617
151.241478
99.290808
91.78197
111.052244
-0.709192
2,342,973,000
0.174737
123
64.631313
146.125762
2.815449
151.756661
140.494864
1.491171
146.576348
149.55869
143.594007
151.241478
139.731374
145.486426
149.977415
149.685212
149.415239
150.247388
150.539591
148.525093
146.844618
145.486426
144.128234
142.194536
139.731374
151.241478
0
-0.01107
14,520,600
0
MSFT
2019-12-27T00:00:00
151.460617
152.022779
150.755523
151.927491
18,412,800
149.084273
146.442098
145.915568
141.351107
138.006798
135.968598
128.804875
149.346907
149.106935
148.651337
146.855809
146.138296
142.441624
139.653925
137.256063
129.088622
149.830258
148.002824
147.352866
144.482952
141.63129
139.541739
134.221966
151.535314
151.36002
151.272854
150.682979
149.28484
149.390858
147.948151
143.279951
2.686407
2.423072
34.624747
39.64819
13.350449
149.259597
145.877076
138.172615
135.103092
83.287124
143.237775
152.022779
93.600895
93.524051
116.927031
-6.399105
2,361,385,800
0.155807
124
64.666842
146.442098
3.044269
152.530635
140.353561
1.449653
147.041517
149.940822
144.142212
152.022779
139.731374
145.877076
150.800004
150.35853
149.532748
151.625785
152.067259
149.122007
147.327462
145.877076
144.42669
142.361734
139.731374
152.022779
0
0.027777
0
18,412,800
MSFT
2019-12-30T00:00:00
150.155243
151.517786
149.335815
151.489203
16,348,400
149.375842
146.737949
146.224664
141.701245
138.267697
136.189807
129.009165
149.508574
149.297536
148.882707
147.155758
146.447292
142.744119
139.930276
137.511493
129.29824
150.02498
148.356457
147.678995
144.828213
141.950986
139.822663
134.434407
151.509148
151.448388
151.539344
151.204785
149.705898
149.812412
148.419532
143.632594
2.607384
2.459935
34.409728
35.67308
18.535368
149.259597
145.877076
138.183665
135.114142
76.376035
143.237775
152.022779
78.741777
90.544493
85.677438
-21.258223
2,345,037,400
0.167101
123
64.697889
146.737949
3.105713
152.949376
140.526523
1.517031
147.338062
150.372124
144.304
152.022779
139.731374
145.877076
151.412973
150.803167
150.145718
152.070423
152.680228
149.122007
147.327462
145.877076
144.42669
142.361734
139.731374
152.022779
1
-0.039147
0
16,348,400
MSFT
2019-12-31T00:00:00
150.26004
150.326745
149.069013
149.373923
18,369,400
149.582608
147.126223
146.533759
142.096779
138.532527
136.377898
129.206153
149.658868
149.472537
149.094605
147.437965
146.74058
143.038861
140.202111
137.763939
129.506815
150.185744
148.691894
147.989409
145.163852
142.266574
140.101281
134.645859
151.1436
151.213073
151.503617
151.564119
150.093542
150.210747
148.877049
143.987525
2.524117
2.472771
33.98655
33.582972
18.692251
149.259597
145.877076
138.413943
135.114142
78.101095
143.237775
152.022779
79.934689
84.092454
65.965835
-20.065311
2,363,406,800
0.228903
124
64.73279
147.126223
3.031826
153.189874
141.062572
1.529962
147.616346
150.676271
144.556421
152.022779
139.731374
145.877076
150.336281
149.154777
148.154311
151.336748
152.518252
149.122007
147.327462
145.877076
144.42669
142.361734
139.731374
152.022779
0
0.003828
18,369,400
0
MSFT
2020-01-02T00:00:00
153.042267
153.147078
150.860311
151.289078
22,622,100
150.147629
147.665042
146.891638
142.528587
138.846987
136.604979
129.416674
150.335547
150.121579
149.701937
147.947447
147.225326
143.431152
140.54001
138.06648
129.740999
150.814772
149.255327
148.490063
145.593086
142.648409
140.431269
134.883034
151.474036
151.521819
151.781358
151.9898
150.520977
150.62776
149.347484
144.3539
2.652058
2.508629
34.681693
41.693258
16.327446
149.821746
146.439226
138.729681
135.114142
81.76647
143.895216
153.147078
98.867136
85.847867
101.542456
-1.132864
2,386,028,900
0.22627
125
64.777129
147.665042
3.079794
153.824631
141.505454
1.631369
148.1331
151.395839
144.870361
153.147078
142.161037
147.654058
149.885266
149.443787
148.627534
150.701519
151.142998
150.554372
148.95041
147.654058
146.357705
144.51205
142.161037
153.147078
0
0.040552
22,622,100
0
MSFT
2020-01-03T00:00:00
151.136627
152.403882
150.603049
150.850792
21,116,200
150.552577
148.082854
147.142802
142.961406
139.122619
136.831175
129.618281
150.495763
150.306133
149.922659
148.237373
147.526195
143.733327
140.818869
138.325295
129.953891
150.99459
149.585954
148.816601
145.930657
142.971821
140.719024
135.099153
151.682552
151.677549
151.93505
152.289826
150.920544
151.01844
149.80352
144.721534
2.570058
2.520914
35.116781
37.389336
15.730729
151.031836
146.439226
139.024877
135.357108
68.551732
145.619754
153.147078
73.291297
84.031041
69.656025
-26.708703
2,364,912,700
0.190637
124
64.817583
148.082854
2.946168
153.97519
142.190519
1.640897
148.41915
151.700945
145.137356
153.147078
142.427846
147.787462
152.349885
151.552693
150.063118
153.83946
154.636652
150.617339
149.052331
147.787462
146.522593
144.721762
142.427846
153.147078
1
-0.028251
21,116,200
0
MSFT
2020-01-06T00:00:00
151.527328
151.594033
149.126212
149.669328
20,813,700
150.868915
148.51639
147.398539
143.385515
139.389152
137.034683
129.809111
150.702076
150.528169
150.169531
148.53646
147.833974
144.038974
141.10067
138.586721
130.168552
151.171818
149.913999
149.153872
146.266575
143.298261
141.010037
135.317154
151.889288
151.781998
152.022246
152.519147
151.302107
151.388093
150.244098
145.0903
2.507691
2.51827
34.389991
33.609223
20.190618
151.108045
146.439226
139.705551
135.866853
66.520124
146.496415
153.147078
75.645295
82.601243
47.843365
-24.354705
2,385,726,400
0.232353
125
64.857601
148.51639
2.769285
154.054961
142.977819
1.676969
148.715167
152.069106
145.361228
153.147078
143.180617
148.163847
151.381186
150.35849
149.580353
152.159323
153.182019
150.794993
149.33989
148.163847
146.987805
145.313439
143.180617
153.147078
0
0.013063
20,813,700
0
MSFT
2020-01-07T00:00:00
150.145721
152.137116
149.897993
151.803637
21,634,100
150.88511
148.794137
147.634839
143.730713
139.604977
137.263879
130.007979
150.590805
150.458633
150.165868
148.682756
148.011801
144.278455
141.338698
138.815612
130.36733
151.040328
150.069173
149.365194
146.531681
143.581328
141.269661
135.519508
151.451322
151.460156
151.717617
152.578116
151.62236
151.709691
150.65032
145.453439
2.320037
2.478623
33.943706
32.768151
18.375346
151.108045
146.439226
140.045177
135.904987
57.285196
146.496415
153.147078
54.871321
67.935971
40.863399
-45.128679
2,364,092,300
0.158464
124
64.898495
148.794137
2.629903
154.053943
143.534331
1.743666
148.851411
152.338742
145.364079
153.147078
143.237775
148.192426
150.749191
149.904349
148.28137
152.37217
153.217012
150.808482
149.361724
148.192426
147.023129
145.358366
143.237775
153.147078
1
-0.051678
0
21,634,100
MSFT
2020-01-08T00:00:00
152.537323
153.213833
150.498284
151.432046
27,746,500
151.140466
149.210045
148.036549
144.108741
139.873329
137.519839
130.215928
150.980109
150.836576
150.530707
149.033171
148.359918
144.602332
141.633399
139.08733
130.587927
151.34073
150.425667
149.742308
146.877039
143.921653
141.572106
135.74368
151.447847
151.558024
151.723448
152.662039
151.956505
152.026509
151.048025
145.819667
2.337358
2.45037
33.957569
33.040553
16.223048
151.141423
146.472604
140.93665
135.904987
67.153741
146.496415
153.213833
89.929014
73.481877
59.153179
-10.070986
2,391,838,800
0.197418
125
64.952356
149.210045
2.523916
154.257877
144.162213
1.877062
149.20245
152.956574
145.448326
153.213833
143.237775
148.225804
150.726944
149.316771
148.48782
151.555894
152.966067
150.859483
149.402979
148.225804
147.048629
145.372651
143.237775
153.213833
0
-0.006774
27,746,500
0
MSFT
2020-01-09T00:00:00
154.442963
154.566834
153.432973
154.204757
21,385,000
151.589244
149.732193
148.523632
144.45917
140.170887
137.77159
130.432228
151.67268
151.492283
151.132593
149.524971
148.827845
144.988239
141.970492
139.391401
130.82529
151.941184
150.92404
150.235109
147.282302
144.305064
141.907217
135.984745
152.40421
152.273644
152.291589
152.884381
152.350563
152.369456
151.454926
146.194781
2.476309
2.455558
34.44775
35.630195
14.973654
151.817923
147.149104
141.029115
135.904987
72.158458
146.496415
154.566834
98.465116
81.088484
85.719952
-1.534884
2,413,223,800
0.245132
126
64.994724
149.732193
2.468954
154.670101
144.794285
1.93355
149.701546
153.568647
145.834445
154.566834
143.237775
148.902304
152.083147
150.95246
149.367597
153.66801
154.798696
151.893176
150.239133
148.902304
147.565475
145.662193
143.237775
154.566834
0
0.031653
21,385,000
0
MSFT
2020-01-10T00:00:00
153.728317
155.519627
153.575862
155.138504
20,725,900
151.843645
150.191452
148.96155
144.821134
140.4812
137.994544
130.650329
152.083807
151.898835
151.531935
149.907093
149.204804
145.330987
142.279909
139.675301
131.053181
152.330107
151.304624
150.635469
147.645798
144.661839
142.223192
136.216547
153.529242
153.179645
152.995834
153.169673
152.758994
152.719168
151.859144
146.573669
2.499945
2.464435
35.204933
36.615373
13.87177
152.29432
148.840332
141.450336
135.904987
66.725947
148.916594
155.519627
72.871406
87.088512
75.46997
-27.128594
2,392,497,900
0.172789
125
65.035421
150.191452
2.301525
154.794501
145.588403
1.934912
150.085048
153.954872
146.215224
155.519627
143.895216
149.707422
154.14759
153.728346
153.013729
154.862207
155.281451
152.776266
151.079102
149.707422
148.335741
146.38284
143.895216
155.519627
1
-0.03565
0
20,725,900
MSFT
2020-01-13T00:00:00
155.576828
155.605412
153.652123
154.128534
21,626,500
152.255266
150.669769
149.470358
145.186264
140.791091
138.246904
130.876918
152.782411
152.567561
152.154226
150.422523
149.69496
145.732785
142.629828
139.990183
131.297197
153.008867
151.817517
151.144337
148.06759
145.059092
142.571356
136.464572
154.89167
154.344687
153.886373
153.623179
153.216047
153.101599
152.27791
146.962115
2.637434
2.499035
35.935035
34.238469
12.848548
152.337212
149.016629
141.450336
135.904987
67.193813
149.069013
155.605412
99.562703
90.299741
76.558772
-0.437297
2,414,124,400
0.174944
126
65.078731
150.669769
2.379621
155.429011
145.910528
1.885228
150.608075
154.378531
146.837619
155.605412
145.619754
150.612583
154.274602
153.029577
152.330837
154.973342
156.218368
153.248796
151.79089
150.612583
149.434275
147.756684
145.619754
155.605412
0
0.006985
21,626,500
0
MSFT
2020-01-14T00:00:00
154.481064
155.881714
154.090403
155.681615
23,477,400
152.687848
151.031845
149.865969
145.553028
141.084093
138.473777
131.093266
153.122142
152.91547
152.512201
150.791482
150.063122
146.075855
142.941702
140.277131
131.527883
153.413558
152.180497
151.529776
148.432092
145.419355
142.892825
136.699439
155.512659
155.135248
154.589475
154.087433
153.673479
153.486108
152.695506
147.354077
2.627685
2.524765
36.703843
32.960952
11.976095
152.503963
149.531165
141.483551
135.904987
62.952663
149.069013
155.881714
79.44061
83.958239
66.84062
-20.55939
2,390,647,000
0.110866
125
65.125131
151.031845
2.381142
155.794129
146.269562
1.95533
150.976931
154.88759
147.066272
155.881714
146.496415
151.189064
154.944787
154.284163
152.991499
156.237452
156.898076
153.666783
152.296529
151.189064
150.081599
148.504869
146.496415
155.881714
1
-0.056598
0
23,477,400
MSFT
2020-01-15T00:00:00
155.481552
156.205706
154.900344
154.947974
21,417,900
153.209999
151.396304
150.316465
145.933155
141.413352
138.720246
131.309525
153.594024
153.382031
152.969024
151.217852
150.479924
146.444705
143.271698
140.578208
131.766228
153.921504
152.604279
151.961744
148.821446
145.798235
143.229612
136.942109
155.865137
155.68602
155.281645
154.580037
154.145094
153.887877
153.118223
147.752251
2.669913
2.553795
37.52659
32.028617
11.188382
152.665959
149.721741
141.526291
135.904987
65.072655
149.069013
156.205706
89.853084
89.618799
72.690292
-10.146916
2,412,064,900
0.089189
126
65.167893
151.396304
2.47947
156.355243
146.437364
2.038363
151.405943
155.482668
147.329217
156.205706
146.496415
151.351061
154.817727
153.75374
153.026417
155.545051
156.609037
153.914314
152.496757
151.351061
150.205364
148.574203
146.496415
156.205706
0
-0.010678
21,417,900
0
MSFT
2020-01-16T00:00:00
158.330505
158.39721
156.291466
156.596376
23,865,400
153.738823
151.943226
150.889685
146.354498
141.764137
139.036892
131.539227
154.54132
154.281753
153.793868
151.864457
151.083815
146.910815
143.667983
140.929739
132.030549
154.852505
153.264679
152.578208
149.307617
146.243423
143.617934
137.210974
156.826794
156.607803
156.349887
155.27699
154.694083
154.347232
153.571
148.166258
2.899838
2.623003
38.928065
36.641584
9.991858
153.761711
150.817492
141.526291
135.904987
67.908237
149.069013
158.39721
99.284915
89.526203
98.040926
-0.715085
2,435,930,300
0.175423
127
65.216995
151.943226
2.742207
157.427641
146.458811
2.154746
152.065425
156.374917
147.755933
158.39721
146.496415
152.446812
155.529201
154.852696
154.223839
156.158058
156.834563
155.588622
153.851106
152.446812
151.042518
149.043185
146.496415
158.39721
0
0.028636
23,865,400
0
MSFT
2020-01-17T00:00:00
159.216599
159.569138
157.625373
159.521494
34,371,700
154.54682
152.549699
151.476624
146.795272
142.151552
139.342837
131.769682
155.476376
155.178998
154.628134
152.532833
151.709414
147.393395
144.077157
141.291855
132.301057
155.848464
153.957381
153.21874
149.812013
146.702699
144.017532
137.486371
158.243504
157.892144
157.622361
156.155918
155.306878
154.862908
154.057406
148.597163
3.117618
2.721926
40.505845
38.327948
9.27939
154.733565
151.403456
141.580892
135.904987
68.859949
149.069013
159.569138
96.64252
95.260173
103.022511
-3.35748
2,470,302,000
0.257396
128
65.288295
152.549699
2.945456
158.440611
146.658786
2.203068
152.746489
157.152625
148.340352
159.569138
146.496415
153.032776
157.67306
156.948911
155.567316
159.054655
159.778804
156.483975
154.575358
153.032776
151.490195
149.293978
146.496415
159.569138
0
0.062107
0
34,371,700
MSFT
2020-01-21T00:00:00
158.644913
160.255185
158.578208
158.816414
29,517,200
155.258578
153.063747
151.982001
147.232209
142.561985
139.640311
132.000155
156.110083
155.809164
155.2461
153.088477
152.242914
147.834631
144.460519
141.63548
132.563185
156.593572
154.537878
153.770147
150.276704
147.136735
144.399752
137.753786
159.393171
158.928554
158.660325
157.05727
155.935707
155.402994
154.562128
149.040174
3.20711
2.818963
42.120908
38.488364
8.702826
155.376734
152.075201
141.533247
135.904987
71.407904
149.069013
160.255185
85.604798
93.844078
96.048786
-14.395202
2,440,784,800
0.144294
127
65.349067
153.063747
3.070957
159.205662
146.921832
2.166997
153.308244
157.642238
148.974249
160.255185
148.916594
154.585889
158.803703
158.038268
156.859938
159.982034
160.747469
157.579277
155.923843
154.585889
153.247936
151.343052
148.916594
160.255185
1
-0.009586
0
29,517,200
MSFT
2020-01-22T00:00:00
157.882629
159.588189
157.863569
159.502424
24,138,800
156.032269
153.45869
152.407724
147.650102
142.941616
139.931871
132.224317
156.464592
156.186158
155.65172
153.524309
152.676738
148.22867
144.813732
141.957206
132.815119
157.070672
154.996819
154.224042
150.694368
147.539909
144.760986
138.011323
159.654019
159.354226
159.212669
157.878785
156.541508
155.940585
155.068858
149.489606
3.179868
2.891144
42.95671
36.010336
10.810409
156.844079
152.937469
142.028716
136.35281
68.604532
149.126212
160.255185
78.681272
86.976197
78.330118
-21.318728
2,416,646,000
0.096851
126
65.3983
153.45869
3.160617
159.779925
147.137455
2.200346
153.743899
158.144592
149.343207
160.255185
149.069013
154.662099
159.159435
158.063686
157.482459
159.740662
160.836412
157.615248
155.982067
154.662099
153.34213
151.462853
149.069013
160.255185
1
-0.070835
0
24,138,800
MSFT
2020-01-23T00:00:00
158.854523
158.93075
157.472933
158.349528
19,680,800
156.663989
153.902228
152.83421
148.055146
143.31091
140.208842
132.45315
156.942579
156.671315
156.144459
154.008874
153.151952
148.64537
145.183227
142.291806
133.074218
157.583809
155.510708
154.719949
151.133757
147.95867
145.135692
138.276301
159.508615
159.49898
159.56272
158.634641
157.137966
156.485876
155.579345
149.946926
3.199816
2.952878
43.376227
34.016625
11.695447
156.915523
153.3758
142.852421
137.04357
65.561173
149.126212
160.255185
87.414274
83.900115
71.68067
-12.585726
2,436,326,800
0.1649
127
65.438824
153.902228
3.267914
160.438055
147.3664
2.098259
154.230625
158.427144
150.034107
160.255185
149.069013
154.662099
158.444796
157.301402
156.720176
159.026023
160.169416
157.615248
155.982067
154.662099
153.34213
151.462853
149.069013
160.255185
0
-0.022849
19,680,800
0
MSFT
2020-01-24T00:00:00
157.253754
159.626286
156.691592
159.607225
24,918,100
156.945068
154.267156
153.228677
148.425327
143.671521
140.472273
132.677044
157.004814
156.777213
156.315119
154.303863
153.467475
148.982954
145.500872
142.588082
133.31481
157.691039
155.829901
155.059914
151.494487
148.325587
145.473215
138.523073
158.769953
159.032806
159.490855
159.142353
157.668329
156.999608
156.069642
150.404057
3.051283
2.972559
43.071166
30.37125
13.295288
156.953654
153.3758
143.941016
137.524749
66.649196
149.126212
160.255185
73.030475
79.708674
57.26467
-26.969525
2,411,408,700
0.126996
126
65.489203
154.267156
3.210969
160.689093
147.845219
2.13365
154.518542
158.785843
150.251242
160.255185
149.069013
154.662099
158.419402
157.908054
156.961585
159.365871
159.877219
157.615248
155.982067
154.662099
153.34213
151.462853
149.069013
160.255185
1
-0.081707
0
24,918,100
MSFT
2020-01-27T00:00:00
154.624008
155.672119
152.642136
153.547314
32,078,100
157.034637
154.439141
153.530152
148.72468
144.015428
140.72669
132.883499
156.528652
156.385721
156.054949
154.332967
153.556439
149.204172
145.740955
142.826417
133.526842
157.269028
155.863887
155.167247
151.737572
148.61381
145.753447
138.74145
157.192364
157.682511
158.633773
159.215568
158.048806
157.432574
156.509048
150.848853
2.690359
2.916119
40.132657
25.708856
24.734277
156.44866
153.3758
144.237997
138.659492
57.512683
149.897993
160.255185
45.630277
68.691675
-0.871382
-54.369723
2,379,330,600
0.115032
125
65.552121
154.439141
3.128207
160.695555
148.182727
2.286779
154.528587
159.102144
149.955029
160.255185
149.069013
154.662099
157.857211
156.088135
154.922517
159.022829
160.791904
157.615248
155.982067
154.662099
153.34213
151.462853
149.069013
160.255185
1
-0.131622
32,078,100
0
MSFT
2020-01-28T00:00:00
157.653976
157.939811
155.376732
156.053227
24,899,900
157.242352
154.748809
153.901753
149.080075
144.367195
140.996307
133.104444
156.753717
156.616313
156.300953
154.634877
153.871634
149.535537
146.054455
143.120032
133.766913
157.381635
156.170061
155.484464
152.087741
148.97272
146.088641
138.987923
156.385085
156.835784
157.881929
159.197011
158.375533
157.838666
156.930238
151.292433
2.618631
2.856622
38.376265
30.243342
22.106511
156.44866
153.3758
144.741927
138.659492
66.866387
150.498284
160.255185
73.33981
64.000187
40.152182
-26.66019
2,404,230,500
0.150132
126
65.602557
154.748809
3.124383
160.997574
148.500044
2.363684
154.826243
159.553612
150.098874
160.255185
149.069013
154.662099
154.312754
152.95339
151.282772
155.983373
157.342737
157.615248
155.982067
154.662099
153.34213
151.462853
149.069013
160.255185
0
-0.073641
24,899,900
0
MSFT
2020-01-29T00:00:00
160.112228
160.788739
157.873105
159.921667
34,754,500
157.805469
155.246658
154.306891
149.47039
144.74085
141.267528
133.334757
157.425419
157.251934
156.887303
155.132818
154.35168
149.950309
146.424397
143.456511
134.029056
157.903431
156.680863
155.962193
152.520374
149.387063
146.467174
139.256657
157.055909
157.189119
157.857252
159.311927
158.724666
158.255279
157.357689
151.742365
2.728692
2.831036
37.699048
36.162109
19.948749
156.715437
154.852666
144.808447
138.659492
66.965308
152.642136
160.788739
91.695801
70.221962
76.009332
-8.304199
2,438,985,000
0.19088
127
65.674739
155.246658
3.147112
161.540881
148.952435
2.368445
155.32967
160.06656
150.59278
160.788739
149.069013
154.928876
156.990173
156.040535
154.427094
158.603615
159.553253
158.022883
156.311803
154.928876
153.545948
151.577034
149.069013
160.788739
0
-0.023699
34,754,500
0
MSFT
2020-01-30T00:00:00
164.628632
165.83872
162.73251
165.83872
51,597,500
158.720177
155.965088
154.892686
149.91476
145.16738
141.592933
133.58718
158.866062
158.593152
158.078277
155.996074
155.142215
150.525929
146.903456
143.875761
134.333529
159.144006
157.574384
156.756173
153.114815
149.910425
146.92977
139.568039
159.97123
159.343433
159.205352
159.864674
159.222945
158.755852
157.833515
152.214357
3.144108
2.89365
38.247636
44.542669
16.735212
159.240428
157.453866
146.213323
139.893438
70.424068
152.642136
165.83872
90.830291
85.288634
135.483312
-9.169709
2,490,582,500
0.169119
128
65.786816
155.965088
3.561595
163.088277
148.841899
2.632515
156.215285
161.480316
150.950255
165.83872
149.126212
157.482466
159.591357
158.393976
156.675724
161.30961
162.506991
161.894568
159.454542
157.482466
155.51039
152.702689
149.126212
165.83872
0
0.01912
0
51,597,500
MSFT
2020-01-31T00:00:00
162.198914
164.266536
161.579585
164.085512
36,142,700
159.107018
156.42292
155.382435
150.303508
145.56316
141.909045
133.828775
159.532632
159.248745
158.712221
156.559968
155.685038
150.983693
147.305968
144.238596
134.610797
159.776504
158.168082
157.318191
153.596546
150.358623
147.337809
139.852733
162.609061
161.49886
160.667729
160.552078
159.769873
159.281598
158.32148
152.695659
3.239923
2.962905
38.197073
40.776199
18.517492
159.240428
157.453866
146.248694
139.893438
65.891986
152.642136
165.83872
72.418571
84.981554
98.395802
-27.581429
2,454,439,800
0.090157
127
65.863245
156.42292
3.749664
163.922249
148.923592
2.711464
156.785155
162.208082
151.362227
165.83872
149.126212
157.482466
164.399954
162.961188
161.293744
166.067398
167.506164
161.894568
159.454542
157.482466
155.51039
152.702689
149.126212
165.83872
1
-0.044366
0
36,142,700
MSFT
2020-02-03T00:00:00
166.153183
166.267517
162.360939
162.389523
30,107,000
159.800676
157.173748
155.98119
150.770392
145.986088
142.278373
134.085426
160.856742
160.504097
159.856984
157.432079
156.49028
151.578575
147.801947
144.672548
134.924651
161.057625
159.094774
158.14671
154.218102
150.900466
147.817891
140.174369
165.204736
164.056995
162.611502
161.585861
160.45831
159.892631
158.859851
153.199307
3.59351
3.089026
38.558615
41.686844
16.511164
159.454826
157.668265
146.413055
139.893438
68.38964
152.642136
166.267517
99.160875
87.469912
116.689439
-0.839125
2,484,546,800
0.156476
128
65.929428
157.173748
4.120539
165.414825
148.932671
2.862558
157.677348
163.402463
151.952232
166.267517
149.126212
157.696865
162.681678
161.09682
159.994727
163.783771
165.368629
162.222169
159.719539
157.696865
155.674191
152.794451
149.126212
166.267517
0
0.001576
30,107,000
0
MSFT
2020-02-04T00:00:00
171.622314
172.117786
167.992065
168.782909
36,433,300
161.098416
158.178497
156.787658
151.351613
146.496624
142.702013
134.36188
163.009857
162.525591
161.667035
158.7221
157.654282
152.364604
148.428799
145.206207
135.289802
163.207013
160.470828
159.349873
155.035825
151.575104
148.398959
140.54787
168.517133
167.381227
165.551519
163.171088
161.409286
160.662974
159.498802
153.743504
4.265869
3.324394
39.801287
49.924679
14.099369
162.379961
160.593399
146.958521
140.00777
75.869951
152.642136
172.117786
97.455943
89.678463
166.744457
-2.544057
2,520,980,100
0.166377
129
66.013765
158.178497
5.02251
168.223517
148.133477
3.16065
159.00544
165.32674
152.68414
172.117786
149.897993
161.007889
164.927213
163.586909
161.020635
167.493487
168.833791
166.873915
163.629825
161.007889
158.385954
154.653029
149.897993
172.117786
0
0.040848
36,433,300
0
MSFT
2020-02-05T00:00:00
171.412689
175.509827
169.992994
175.347849
39,186,300
162.451422
159.241846
157.637956
151.93131
147.013482
143.110262
134.635447
164.690423
164.141427
163.166366
159.87579
158.712621
153.111588
149.033638
145.725147
135.649234
165.082336
161.731227
160.474876
155.822534
152.23079
148.967488
140.916535
171.505101
170.476292
168.753525
165.034548
162.546135
161.55475
160.220115
154.321926
4.72731
3.604977
41.340889
51.393072
12.308511
164.075982
162.28942
147.568336
140.39842
74.631621
152.642136
175.509827
82.08329
92.900036
157.831367
-17.91671
2,481,793,800
0.15757
128
66.104145
159.241846
5.464193
170.170231
148.31346
3.431521
160.187083
167.050125
153.324041
175.509827
150.498284
163.004055
170.577388
169.036991
166.451667
173.162712
174.70311
169.607103
165.955418
163.004055
160.052693
155.850754
150.498284
175.509827
1
-0.025778
0
39,186,300
MSFT
2020-02-06T00:00:00
174.966766
175.147805
171.565184
172.432256
27,751,400
164.062646
160.363318
158.626225
152.579992
147.606594
143.555951
134.918863
166.745692
166.109671
164.981813
161.247697
159.96294
153.968654
149.716089
146.304189
136.040453
167.357853
163.228838
161.807861
156.725885
152.966402
149.598309
141.317841
174.604349
173.433312
172.034189
167.259085
163.890415
162.594569
161.045228
154.943619
5.318481
3.947678
42.770519
47.036955
11.265232
164.075982
162.28942
147.568336
140.39842
75.172957
152.642136
175.509827
97.625205
92.388146
149.469107
-2.374795
2,509,545,200
0.17664
129
66.170215
160.363318
6.259558
172.882433
147.844203
3.490054
161.594672
168.574779
154.614565
175.509827
152.642136
164.075982
172.30517
169.100513
166.788336
174.617346
177.822004
170.113052
166.774369
164.075982
161.377594
157.535822
152.642136
175.509827
0
0.017385
27,751,400
0
MSFT
2020-02-07T00:00:00
175.214493
176.872409
173.87101
174.223564
33,529,100
165.85872
161.401894
159.513114
153.202376
148.190096
144.013519
135.205545
168.439452
167.765093
166.556071
162.517406
161.136137
154.801824
150.387099
146.87667
136.430244
169.385461
164.643236
163.083882
157.613512
153.692926
150.225211
141.718793
176.695764
175.773786
174.749752
169.663937
165.364775
163.737581
161.95692
155.604226
5.740802
4.306303
44.284124
47.749238
10.495396
166.12457
162.999311
147.568336
140.39842
74.683882
152.642136
176.872409
93.157667
90.955387
142.426736
-6.842333
2,543,074,300
0.138739
130
66.250115
161.401894
6.91449
175.230873
147.572915
3.565599
162.891798
170.022995
155.7606
176.872409
152.642136
164.757272
173.893252
172.638698
170.31063
176.22132
177.475873
171.154064
167.616445
164.757272
161.8981
157.827414
152.642136
176.872409
0
0.054203
33,529,100
0
MSFT
2020-02-10T00:00:00
179.797546
179.930941
174.604668
174.919101
35,844,300
168.376074
162.705356
160.659551
153.901176
148.860788
144.506852
135.495624
170.711071
169.952812
168.593221
164.088328
162.57163
155.782048
151.161058
147.528569
136.86176
171.919793
166.395203
164.644223
158.65646
154.524701
150.933806
142.162495
178.990094
178.276168
177.555853
172.359772
167.031775
165.022806
162.98292
156.316699
6.371857
4.719414
45.983257
48.866747
9.283034
168.902023
164.528577
148.130486
140.960569
79.042319
152.642136
179.930941
99.511175
96.764682
145.921385
-0.488825
2,578,918,600
0.220389
131
66.338989
162.705356
7.793145
178.291646
147.119065
3.826263
164.501869
172.154394
156.849343
179.930941
152.642136
166.286538
175.319304
173.766199
172.317905
176.767598
178.320703
173.490783
169.506617
166.286538
163.066459
158.48194
152.642136
179.930941
0
0.085411
35,844,300
0
MSFT
2020-02-11T00:00:00
175.738541
181.703203
174.842885
181.655559
53,159,900
170.184531
163.713441
161.627999
154.513269
149.466343
144.948864
135.761918
171.716565
171.004762
169.692501
165.147438
163.584469
156.564656
151.807834
148.087182
137.248593
173.258424
167.636459
165.804145
159.512828
155.23201
151.552255
142.562922
179.625065
179.223959
179.263584
174.772997
168.699127
166.332033
164.050474
157.058231
6.469865
5.069504
47.712574
45.685846
8.001041
171.641394
165.414708
148.735531
140.960569
72.48083
152.642136
181.703203
79.475419
90.714754
121.093884
-20.524581
2,525,758,700
0.114838
130
66.465835
163.713441
8.119672
179.952785
147.474097
4.193098
165.572028
173.958225
157.185831
181.703203
152.642136
167.172669
178.111052
176.291163
172.784779
181.617435
183.437324
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
1
0.011666
0
53,159,900
MSFT
2020-02-12T00:00:00
175.995834
177.082051
173.270762
176.824785
47,062,900
171.772891
164.78918
162.662004
155.148421
150.041143
145.369234
136.030065
172.572419
171.91223
170.662245
166.133656
164.539189
157.326663
152.444361
148.639829
137.634138
174.315024
168.80621
166.909363
160.355281
155.930155
152.167047
142.963259
179.117998
179.149804
179.955521
176.839823
170.313632
167.644167
165.14193
157.82432
6.493445
5.354292
48.592697
42.199168
10.538488
171.641394
165.800598
148.773636
140.960569
71.976582
152.642136
181.703203
80.360775
86.449123
90.658918
-19.639225
2,572,821,600
0.161421
131
66.578151
164.78918
8.256189
181.301558
148.276802
4.361204
166.564772
175.287179
157.842364
181.703203
152.642136
167.172669
177.42821
173.153216
170.567892
180.013534
184.288527
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
0
0.048557
0
47,062,900
MSFT
2020-02-13T00:00:00
175.042999
177.444101
174.242617
174.442717
35,295,800
172.814328
165.767252
163.562231
155.79939
150.593238
145.795554
136.289534
173.066535
172.481461
171.336207
166.943596
165.347175
158.021421
153.039062
149.162664
138.006366
174.909589
169.782765
167.861747
161.135461
156.588098
152.754646
143.351447
177.6309
178.09683
179.573577
178.381246
171.802565
168.910847
166.22898
158.606051
6.361911
5.555816
49.451599
40.204256
9.857908
172.032071
166.100743
148.773636
140.960569
73.192612
152.642136
181.703203
77.082041
78.972745
80.442671
-22.917959
2,537,525,800
0.135406
130
66.661502
165.767252
8.254201
182.275654
149.25885
4.38026
167.372222
176.132742
158.611702
181.703203
152.642136
167.172669
175.449549
173.817047
171.638259
177.628337
179.260839
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
1
-0.020145
35,295,800
0
MSFT
2020-02-14T00:00:00
176.605591
176.662758
174.032959
174.604658
23,149,500
174.254996
166.681007
164.448736
156.486184
151.122358
146.240349
136.569641
173.774346
173.231303
172.146881
167.821959
166.213207
158.750212
153.659233
149.706088
138.390438
175.59891
170.814987
168.865083
161.95139
157.272634
153.364746
143.752602
176.53688
177.234957
179.027143
179.526445
173.199036
170.14064
167.31605
159.404278
6.311008
5.706854
50.145717
38.031552
9.756012
174.847634
167.172669
148.807013
142.446818
79.478612
155.376732
181.703203
80.636934
79.359916
73.177353
-19.363066
2,560,675,300
0.135238
131
66.716887
166.681007
8.397902
183.47681
149.885203
4.238701
168.25159
176.728993
159.774187
181.703203
152.642136
167.172669
175.576573
173.709044
172.375089
176.910528
178.778056
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
0
0.021216
23,149,500
0
MSFT
2020-02-18T00:00:00
178.396881
178.844709
176.748503
176.853314
27,792,200
175.479366
167.640021
165.435479
157.198514
151.692582
146.71977
136.866577
174.698853
174.170499
173.10842
168.783316
167.150412
159.52067
154.310224
150.274223
138.788512
176.35198
171.930785
169.938017
162.810633
157.990385
154.001509
144.168794
176.747188
177.027122
178.746142
180.411542
174.536751
171.354877
168.405566
160.219565
6.342102
5.833904
51.057909
40.836741
9.2954
175.848098
167.172669
149.483514
143.374951
78.773405
157.873105
181.703203
86.125438
81.281471
81.223256
-13.874562
2,588,467,500
0.127597
132
66.784388
167.640021
8.593512
184.827044
150.452997
4.161795
169.217808
177.541399
160.894218
181.703203
152.642136
167.172669
175.767103
174.871448
173.137304
177.501246
178.396901
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
0
0.056474
27,792,200
0
MSFT
2020-02-19T00:00:00
178.931931
179.791807
178.158039
179.677161
29,997,500
176.210327
168.654372
166.369683
157.92002
152.247404
147.185739
137.153506
175.545469
175.036214
174.004344
169.705917
168.056683
160.281896
154.958164
150.841702
139.187949
176.979719
173.006205
170.976206
163.662924
158.70721
154.639373
144.587354
177.785477
177.624804
178.78759
181.143406
175.817074
172.547476
169.489005
161.047761
6.33687
5.934497
52.013903
41.449636
8.962886
176.634193
167.172669
150.567326
145.489403
77.577023
161.579585
181.703203
86.228757
84.330376
79.051629
-13.771243
2,618,465,000
0.165842
133
66.857503
168.654372
8.672818
186.000007
151.308736
4.054581
170.142963
178.252126
162.0338
181.703203
152.642136
167.172669
177.996698
177.148686
175.900492
179.244892
180.092903
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
0
0.086337
0
29,997,500
MSFT
2020-02-20T00:00:00
176.199417
178.903271
173.027415
178.61664
36,862,400
176.689
169.570211
167.238417
158.552193
152.781491
147.622674
137.430309
175.676258
175.247705
174.342048
170.296235
168.683047
160.906112
155.517144
151.343835
139.556222
176.977735
173.724781
171.732339
164.379763
159.337526
155.213902
144.975871
178.098158
177.794039
178.417043
181.468744
176.948568
173.661285
170.528401
161.87247
6.042578
5.956113
50.628407
36.384036
18.486827
177.365309
167.172669
150.67692
145.532295
67.890285
161.579585
181.703203
72.650118
81.668105
50.025443
-27.349882
2,581,602,600
0.201758
132
66.945033
169.570211
8.439443
186.449096
152.691326
4.067297
170.719768
178.854363
162.585173
181.703203
152.642136
167.172669
178.960592
178.129377
177.326824
179.763145
180.59436
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
1
0.011438
0
36,862,400
MSFT
2020-02-21T00:00:00
170.629288
175.320426
169.349022
175.005134
48,572,600
176.255252
170.158949
167.844326
159.080396
153.236879
148.021096
137.69166
174.666864
174.407993
173.770854
170.326513
168.832758
161.287413
155.914832
151.725725
139.865407
175.87597
173.825645
171.993175
164.853375
159.807205
155.669478
145.306209
175.941296
176.215101
176.870959
181.014638
177.790186
174.59832
171.459588
162.668332
5.298805
5.824652
48.110425
31.564309
23.150931
175.526112
167.172669
151.017564
145.736874
61.880931
162.360939
181.703203
42.747574
67.208817
13.392703
-57.252426
2,533,030,000
0.129563
131
67.054285
170.158949
8.054495
186.26794
154.049958
4.338822
170.711151
179.388796
162.033506
181.703203
152.642136
167.172669
176.043368
173.183464
170.167512
179.05932
181.919223
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
1
-0.052658
0
48,572,600
MSFT
2020-02-24T00:00:00
163.272522
166.76938
155.953965
160.291602
68,311,100
175.061055
170.459888
168.042007
159.465846
153.583668
148.333605
137.916275
172.387996
172.383362
172.155726
169.685241
168.405048
161.365261
156.108456
151.954375
140.098313
173.515473
173.169795
171.641498
165.017772
160.071301
155.971486
145.560745
170.598825
171.957638
173.458991
179.41087
178.163526
175.254555
172.210484
163.40403
4.068827
5.473487
46.358431
24.1759
39.097307
168.828584
167.172669
151.19385
145.984351
46.29555
155.953965
181.703203
28.42242
47.940038
-60.582918
-71.57758
2,464,718,900
0.174594
130
67.19666
170.459888
7.649185
185.758257
155.161518
5.096445
170.00271
180.1956
159.80982
181.703203
152.642136
167.172669
171.766245
168.212064
165.794841
174.183469
177.73765
174.844791
170.601875
167.172669
163.743463
158.861204
152.642136
181.703203
1
-0.107197
68,311,100
0
MSFT
2020-02-25T00:00:00
160.578247
167.046462
160.176956
166.434991
68,073,300
173.139125
170.7576
168.096473
159.786548
153.895672
148.637783
138.127466
170.026046
170.236977
170.374575
168.857332
167.802986
161.334397
156.226082
152.125144
140.302094
170.882235
172.228686
171.067363
165.061395
160.255368
156.213955
145.786237
164.079004
166.368099
168.963816
176.803804
178.067401
175.61736
172.76839
164.070313
2.843873
4.947564
44.665675
22.049981
34.970798
167.872886
167.172669
152.289602
147.080103
34.706148
155.953965
181.703203
17.958907
29.709634
-56.697609
-82.041093
2,396,645,600
0.077844
129
67.334153
170.7576
7.096291
184.950182
156.565017
5.161081
169.105142
179.427304
158.78298
181.703203
155.376732
168.539967
161.998622
157.227865
151.183208
168.043279
172.814037
175.490156
171.646491
168.539967
165.433444
161.010597
155.376732
181.703203
1
-0.153291
0
68,073,300
MSFT
2020-02-26T00:00:00
162.584595
165.536853
160.711971
162.145108
56,206,100
171.82373
171.004131
168.25406
160.11803
154.239493
148.985004
138.341004
168.537756
168.845635
169.176117
168.287083
167.401571
161.383425
156.393411
152.332262
140.52381
168.96323
171.450305
170.643372
165.171123
160.484024
156.490129
146.029592
159.621587
161.853355
164.889595
173.781556
177.643088
175.763598
173.179079
164.678827
2.011793
4.36041
43.093829
20.378053
32.319158
167.872886
167.172669
153.068511
147.77527
38.354345
155.953965
181.703203
25.750779
24.044036
-54.737658
-74.249221
2,452,851,700
0.035932
130
67.449809
171.004131
6.691185
184.386501
157.621761
5.121208
168.484138
178.726553
158.241722
181.703203
155.953965
168.828584
162.600555
158.154648
155.731049
165.024154
169.470061
175.626383
171.866994
168.828584
165.790174
161.464302
155.953965
181.703203
0
-0.091935
56,206,100
0
MSFT
2020-02-27T00:00:00
151.129059
159.584573
150.937977
156.039955
93,174,900
169.337053
170.554972
167.983917
160.195821
154.42804
149.202191
138.515085
165.056016
165.624439
166.399646
166.727263
166.14984
160.981293
156.254875
152.308436
140.629335
165.200562
169.557441
169.326064
164.818614
160.402171
156.532586
146.156836
154.626042
156.573852
159.710708
169.818339
176.636219
175.526865
173.337887
165.187105
0.42312
3.572952
42.926788
17.098643
40.623415
165.364892
166.32059
153.725967
148.118293
23.978809
150.937977
181.703203
0.621097
14.776928
-108.157104
-99.378903
2,359,676,800
-0.089069
129
67.617905
170.554972
7.688054
185.93108
155.178865
5.686315
166.831273
178.203903
155.458643
181.703203
150.937977
166.32059
162.944473
160.352093
158.119591
165.176975
167.769355
174.442609
169.950886
166.32059
162.690293
157.521735
150.937977
181.703203
1
-0.139017
0
93,174,900
MSFT
2020-02-28T00:00:00
154.788361
156.412594
145.224564
145.616292
97,012,700
167.311589
170.062959
167.821271
160.32774
154.643855
149.4385
138.700957
163.002485
163.654243
164.613295
165.641908
165.27588
160.738433
156.216283
152.357544
140.770221
162.555346
168.055859
168.311021
164.606557
160.411653
156.643203
146.318759
151.68608
152.922035
155.245997
165.765151
175.290266
175.038408
173.316542
165.617295
-0.534479
2.751465
43.314955
14.65828
42.113978
162.508185
163.463883
154.890774
148.118293
29.248479
145.224564
181.703203
26.217526
17.529801
-110.467863
-73.782474
2,456,689,500
-0.022493
130
67.799847
170.062959
8.371758
186.806474
153.319443
6.271074
165.684329
178.226478
153.14218
181.703203
145.224564
163.463883
153.883869
148.183166
145.237274
156.829762
162.530465
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
0
-0.078576
97,012,700
0
MSFT
2020-03-02T00:00:00
165.087845
165.212055
155.074997
157.941271
71,030,800
166.159814
170.207405
168.134634
160.681656
154.995096
149.787299
138.930045
163.419557
163.914898
164.686302
165.591539
165.261415
160.908998
156.449745
152.609629
141.012187
162.151028
167.582038
168.100758
164.793227
160.686495
156.953091
146.581315
153.555304
153.591638
153.908178
162.718229
174.016586
174.538111
173.251213
166.016676
-0.457032
2.109766
41.815027
23.39658
36.838652
162.508185
163.463883
155.145662
148.384184
36.611092
145.224564
181.703203
54.451815
27.096813
-50.133062
-45.548185
2,527,720,300
0.070936
131
67.948297
170.207405
8.253011
186.713426
153.701384
6.635176
165.627521
178.897873
152.357169
181.703203
145.224564
163.463883
152.14184
147.871085
140.953809
159.059115
163.32987
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
0
-0.026507
71,030,800
0
MSFT
2020-03-03T00:00:00
157.17691
167.199321
155.027205
166.052814
71,677,000
164.037817
169.758591
168.23675
160.883451
155.228704
150.070759
139.105807
162.171028
162.689809
163.531011
164.826573
164.63953
160.762641
156.468881
152.70007
141.17303
160.517773
166.341039
167.257856
164.655786
160.743911
157.09942
146.762876
155.843676
155.141026
153.726047
159.99758
172.62998
173.916639
173.071204
166.358301
-1.022218
1.483369
40.064479
22.434407
31.825336
162.063917
163.463883
155.164727
148.384184
34.212098
145.224564
179.791807
34.577089
38.415477
-60.200431
-65.422911
2,456,043,300
-0.006708
130
68.085476
169.758591
8.716167
187.190926
152.326257
7.01459
164.822701
178.851881
150.793521
181.703203
145.224564
163.463883
161.791632
158.37121
151.654574
168.508267
171.92869
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
1
-0.081854
0
71,677,000
MSFT
2020-03-04T00:00:00
162.947708
163.091016
158.237456
160.979535
49,814,400
162.439395
169.324861
168.4485
161.175126
155.536216
150.387521
139.314493
162.326364
162.7367
163.441272
164.655767
164.50939
160.84833
156.639376
152.902994
141.389694
160.319571
165.692383
166.851007
164.736738
160.947043
157.354409
147.000109
159.41287
157.817146
155.129335
158.104633
171.350892
173.320911
172.863499
166.670631
-0.993029
0.98809
38.438971
20.94309
29.709762
160.272495
163.463883
154.91223
148.84474
39.853373
145.224564
179.791807
51.271501
46.766802
-48.607891
-48.728499
2,505,857,700
0.012315
131
68.186724
169.324861
8.833585
186.99203
151.657692
7.164791
164.64413
178.973713
150.314548
181.703203
145.224564
163.463883
159.801145
152.40297
147.62903
164.575086
171.973261
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
0
-0.028768
49,814,400
0
MSFT
2020-03-05T00:00:00
158.85849
163.253435
158.304342
158.648295
47,817,300
160.705302
168.697151
168.39835
161.352621
155.77971
150.655225
139.511488
161.632789
162.031571
162.736229
164.128742
164.074706
160.770297
156.697774
153.020924
141.563513
159.668498
164.695586
166.113314
164.645889
161.034471
157.522151
147.194577
160.789009
159.57313
156.324574
156.685096
170.057811
172.69659
172.602576
166.941403
-1.28505
0.533462
36.897173
19.944859
28.03054
156.211942
163.463883
154.91223
149.476215
37.999783
145.224564
179.791807
39.441751
41.763447
-53.995814
-60.558249
2,458,040,400
-0.005488
130
68.279525
168.697151
9.118857
186.934866
150.459437
7.289621
164.093117
178.672358
149.513876
181.703203
145.224564
163.463883
161.425393
159.759771
156.571834
164.613331
166.278953
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
1
-0.083235
47,817,300
0
MSFT
2020-03-06T00:00:00
154.367981
155.839329
149.046258
155.361616
72,821,100
159.079172
167.667212
167.987924
161.440305
155.939148
150.872516
139.682812
160.179827
160.638191
161.448806
163.2414
163.328034
160.519226
156.636464
153.047599
141.69092
158.516258
163.330903
165.034054
164.371982
160.99732
157.595671
147.342402
159.253044
159.271279
156.630765
155.281993
168.632598
171.976156
172.260974
167.157862
-1.857413
0.055287
36.604693
17.797103
35.172398
156.211942
163.463883
155.784052
149.847454
34.197748
145.224564
179.791807
26.451103
39.054785
-91.780568
-73.548897
2,385,219,300
0.010045
129
68.413499
167.667212
9.527575
186.722363
148.612061
7.802651
163.166913
178.772216
147.56161
181.703203
145.224564
163.463883
160.138756
157.024076
155.189662
161.97317
165.087849
173.094244
167.768363
163.463883
159.159404
153.030993
145.224564
181.703203
1
-0.129388
0
72,821,100
MSFT
2020-03-09T00:00:00
143.906036
150.718218
143.313678
144.269102
70,419,300
157.142523
166.101789
167.256209
161.319322
155.954409
150.986422
139.798182
156.925069
157.595981
158.749919
161.483639
161.834035
159.867729
156.301453
152.866578
141.712961
155.757506
161.067934
163.181601
163.684363
160.680659
157.457721
147.384425
153.442951
154.75208
154.380477
153.152579
166.825188
170.994231
171.746937
167.28553
-3.11925
-0.579621
36.877415
15.740624
37.100482
155.256499
162.50844
158.347147
152.714303
28.179413
143.313678
179.791807
1.623873
22.505576
-123.828025
-98.376127
2,314,800,000
-0.040685
128
68.526938
166.101789
10.719731
187.541252
144.662326
8.432308
161.332544
178.197159
144.467929
181.703203
143.313678
162.50844
153.084523
150.329717
146.291452
157.122787
159.877593
172.643275
167.038404
162.50844
157.978476
151.529036
143.313678
181.703203
1
-0.168202
0
70,419,300
MSFT
2020-03-10T00:00:00
153.746933
153.85203
145.778695
151.109966
65,354,400
156.459392
164.799258
166.759959
161.370575
156.100248
151.179556
139.969809
156.289442
156.896154
157.980228
160.780302
161.21195
159.627697
156.234228
152.884011
141.832702
155.140126
159.891281
162.142426
163.387407
160.622568
157.512384
147.523218
149.654958
151.496743
152.594796
151.488196
164.970811
169.973243
171.190488
167.374062
-3.287293
-1.121155
36.50293
17.328269
33.364839
155.256499
162.50844
158.347147
152.785047
35.7452
143.313678
178.903271
29.315466
19.130147
-84.720971
-70.684534
2,380,154,400
-0.013511
129
68.645618
164.799258
10.549326
185.89791
143.700607
9.026038
160.610105
178.662181
142.558029
181.703203
143.313678
162.50844
145.979311
141.240404
138.574771
148.644944
153.383851
172.643275
167.038404
162.50844
157.978476
151.529036
143.313678
181.703203
0
-0.100547
65,354,400
0
MSFT
2020-03-11T00:00:00
146.781906
150.670477
144.412442
150.125893
56,371,600
154.879123
163.351427
165.766343
161.277
156.156523
151.314054
140.106326
154.387935
155.0572
156.25741
159.507721
160.101947
159.123941
155.985483
152.763177
141.881948
153.380583
158.175343
160.605653
162.815302
160.377348
157.425302
147.591
146.6069
148.248621
150.137895
149.757435
162.888146
168.787906
170.526314
167.403571
-3.937104
-1.684345
36.294584
15.727687
31.634945
155.256499
162.50844
158.561546
152.999445
34.110867
143.313678
175.320426
10.835928
13.925089
-98.191892
-89.164072
2,323,782,800
0.009042
128
68.739364
163.351427
10.948468
185.248362
141.454491
9.271036
159.293134
177.835206
140.751061
179.791807
143.313678
161.552742
151.125886
148.399742
143.052551
156.473077
159.199221
171.182968
165.857162
161.552742
157.248323
151.119997
143.313678
179.791807
1
-0.142199
0
56,371,600
MSFT
2020-03-12T00:00:00
132.861389
146.629066
132.402789
138.823246
93,226,400
153.052356
161.194704
164.224291
160.931123
156.02897
151.316184
140.173618
150.082626
151.021598
152.658022
157.085327
158.006519
158.094037
155.376954
152.369082
141.792191
149.377358
155.27153
158.074503
161.700965
159.764318
157.059903
147.518911
141.061663
142.752514
145.36879
147.078437
160.283215
167.21978
169.626031
167.328037
-5.511815
-2.449839
37.110292
13.637923
38.529196
149.801055
157.052996
161.48668
155.92458
31.288488
132.402789
167.199321
1.317947
13.823114
-139.315357
-98.682053
2,230,556,400
-0.082143
127
68.866341
161.194704
12.46942
186.133544
136.255864
9.808802
156.775825
176.393429
137.158221
179.791807
132.402789
156.097298
147.288275
143.906073
141.03024
150.164108
153.54631
168.607999
161.689202
156.097298
150.505394
142.544039
132.402789
179.791807
1
-0.1771
0
93,226,400
MSFT
2020-03-13T00:00:00
151.750092
154.692801
134.4569
140.925129
92,727,400
152.748529
160.030059
163.295624
160.960924
156.151869
151.528852
140.341128
150.416119
151.154051
152.51834
156.600306
157.525255
157.845255
155.28151
152.356825
141.891275
149.140583
154.372043
157.114949
161.340924
159.651716
157.068495
147.6341
140.656321
141.268171
142.93903
145.327608
157.838942
165.686373
168.716219
167.234024
-5.17596
-2.995063
36.461105
17.796196
31.652568
149.801055
157.052996
163.182701
157.6206
44.876802
132.402789
167.199321
55.601238
22.585038
-74.141536
-44.398762
2,323,283,800
-0.011099
128
69.029271
160.030059
12.19262
184.415299
135.644819
10.319951
156.297183
176.937086
135.657281
179.791807
132.402789
156.097298
137.297748
127.96643
123.071471
142.192707
151.524025
168.607999
161.689202
156.097298
150.505394
142.544039
132.402789
179.791807
0
-0.106056
92,727,400
0
MSFT
2020-03-16T00:00:00
129.383621
142.692696
128.982345
133.759468
87,905,900
149.178107
157.668961
161.462389
160.487751
155.955714
151.508169
140.393067
146.209619
147.195791
148.959153
154.126062
155.360514
156.729112
154.599987
151.90191
141.766821
144.892418
151.453334
154.506333
160.102598
158.947289
156.629976
147.52507
136.651926
137.792456
138.841994
142.713302
154.974096
163.808893
167.562321
167.03646
-6.638061
-3.723663
36.314916
14.82459
30.382295
146.11789
155.342774
163.182701
157.6206
38.195094
128.982345
167.199321
1.049996
19.32306
-129.690689
-98.950004
2,235,377,900
-0.090924
127
69.141535
157.668961
13.332785
184.33453
131.003391
11.45554
153.733987
176.645067
130.822907
179.791807
128.982345
154.387076
146.966598
139.240394
126.730697
159.476295
167.202498
167.800774
160.382592
154.387076
148.391559
139.85557
128.982345
179.791807
1
-0.144782
0
87,905,900
MSFT
2020-03-17T00:00:00
140.036591
140.925128
128.982321
133.759444
81,059,800
147.464075
155.750946
159.871951
160.265751
155.891434
151.613578
140.507972
144.975014
145.894118
147.586451
152.845201
154.181751
156.074503
154.21674
151.666953
141.749604
143.230324
149.774061
152.858195
159.300592
158.528364
156.402816
147.521523
135.400456
136.074726
136.482313
140.263164
152.152492
161.860505
166.322779
166.78743
-6.858124
-4.350555
36.179171
13.546767
27.763474
146.117878
155.342762
164.56194
158.301891
41.991321
128.982321
167.199321
28.925006
28.525413
-99.25922
-71.074994
2,316,437,700
-0.048283
128
69.262928
155.750946
12.947623
181.646193
129.855699
11.954411
152.429473
176.338296
128.52065
179.791807
128.982321
154.387064
133.686221
124.679745
119.975869
138.390097
147.396572
167.800768
160.382583
154.387064
148.391545
139.855551
128.982321
179.791807
0
-0.07717
81,059,800
0
MSFT
2020-03-18T00:00:00
134.141617
139.492001
129.001442
131.848603
81,593,200
144.583466
153.51143
158.208074
159.918036
155.744871
151.651776
140.611574
142.808334
143.7573
145.518015
151.144875
152.640202
155.21439
153.688447
151.319917
141.673903
140.808059
147.71603
150.878939
158.276116
157.956001
156.056836
147.458176
133.801881
134.078433
134.099307
137.689561
149.285962
159.783823
164.955675
166.470457
-7.422637
-4.964971
36.053122
12.476624
25.570266
142.410825
155.342762
166.7153
159.831157
43.718208
128.982321
167.199321
13.500002
14.491668
-96.963375
-86.499998
2,234,844,500
-0.046557
127
69.374557
153.51143
12.595894
178.703219
128.319642
11.910735
150.687772
174.509243
126.866302
178.903271
128.982321
153.942796
136.648013
132.370898
124.705206
144.313706
148.590821
167.121927
159.833468
153.942796
148.052124
139.665404
128.982321
178.903271
1
-0.118975
81,593,200
0
MSFT
2020-03-19T00:00:00
136.348663
143.457011
132.804031
136.405986
85,922,700
142.332483
151.518893
156.622187
159.642095
155.639677
151.686404
140.7105
141.5164
142.410275
144.107345
149.799765
151.387007
154.474558
153.232137
151.023456
141.620915
139.310822
146.08148
149.197446
157.351827
157.445574
155.753804
147.415759
133.338216
133.826111
132.8903
135.45741
146.495367
157.667249
163.518902
166.099786
-7.60427
-5.492831
35.222082
14.354469
23.629645
141.837561
154.387064
168.528051
160.717288
43.107144
128.982321
167.199321
19.275041
20.566683
-68.721938
-80.724959
2,320,767,200
-0.066704
128
69.495687
151.518893
11.953608
175.426109
127.611676
11.872517
149.322143
173.067177
125.577109
175.320426
128.982321
152.151374
134.211687
128.931372
123.721128
139.421931
144.702245
164.384633
157.61927
152.151374
146.683477
138.898676
128.982321
175.320426
0
-0.054124
0
85,922,700
MSFT
2020-03-20T00:00:00
131.227585
140.542975
129.803997
139.492002
84,866,200
140.018443
149.548808
154.86957
159.215901
155.48945
151.662321
140.771185
139.458637
140.377059
142.125844
148.111385
149.836282
153.562912
152.65307
150.631459
141.517499
137.29175
144.148975
147.244015
156.237533
156.803151
155.348679
147.321402
132.401618
132.415471
131.498868
133.114061
143.715716
155.438513
161.983677
165.661052
-8.068436
-6.007952
34.75885
13.261809
23.957439
141.837561
154.387064
168.720996
160.717288
36.83311
128.982321
167.199321
5.87504
12.883361
-73.626077
-94.12496
2,235,901,000
-0.088237
127
69.605767
149.548808
11.884956
173.31872
125.778895
11.895037
147.598852
171.388927
123.808777
167.199321
128.982321
148.090821
137.536568
131.616126
126.883589
142.269106
148.189548
158.180109
152.600427
148.090821
143.581215
137.160759
128.982321
167.199321
1
-0.098405
0
84,866,200
MSFT
2020-03-23T00:00:00
129.918655
134.304066
126.612894
130.902742
78,975,200
138.619705
147.881114
153.002093
158.725414
155.32482
151.592292
140.815909
137.550641
138.475531
140.247815
146.4575
148.304157
152.635686
152.054796
150.221304
141.402088
135.455425
142.279437
145.324713
155.088621
156.130235
154.918112
147.213417
130.70263
131.098204
130.215688
130.970303
140.983125
153.129409
160.363895
165.159507
-8.444567
-6.495275
34.641383
12.526385
24.92972
140.652847
153.20235
169.066407
160.717288
38.826668
126.612894
163.253435
9.022142
11.390741
-80.186083
-90.977858
2,156,925,800
-0.111001
126
69.705684
147.881114
12.19398
172.269075
123.493153
11.57497
145.915024
169.064964
122.765083
167.199321
126.612894
146.906107
133.858186
127.173396
123.119207
137.912375
144.597164
157.620924
151.695306
146.906107
142.116909
135.298389
126.612894
167.199321
1
-0.135774
0
78,975,200
MSFT
2020-03-24T00:00:00
141.727692
142.931536
134.972847
137.342296
82,516,700
137.417781
146.938586
151.535325
158.485402
155.310785
151.653268
140.902737
138.386051
139.066833
140.475488
146.027518
147.798275
152.207922
151.78303
150.053114
141.405328
136.020513
141.693396
144.457452
154.422044
155.772416
154.722773
147.222489
132.749291
132.481697
131.04056
129.963853
138.658091
150.990026
158.803634
164.6505
-7.700991
-6.736418
33.089773
17.461096
22.641941
140.652847
153.20235
171.010152
160.717288
41.712052
126.612894
163.253435
41.251568
18.71625
-32.075194
-58.748432
2,239,442,500
-0.032554
127
69.830135
146.938586
11.885529
170.709645
123.167528
12.082025
145.51623
169.680281
121.352179
167.199321
126.612894
146.906107
130.278538
126.253011
122.587366
133.944183
137.969711
157.620924
151.695306
146.906107
142.116909
135.298389
126.612894
167.199321
0
-0.067045
82,516,700
0
MSFT
2020-03-25T00:00:00
140.370987
147.450687
138.001538
142.272287
75,638,200
136.776689
145.827906
149.992888
158.181285
155.277643
151.683775
140.977102
138.783038
139.303952
140.459411
145.513288
147.226945
151.743728
151.482713
149.861389
141.395036
136.55746
141.067911
143.598657
153.711674
155.379263
154.499361
147.217198
136.194691
135.394428
133.35189
129.860735
136.738256
148.978012
157.300971
164.134868
-7.138883
-6.816911
31.013129
19.494267
21.125883
140.652847
153.20235
171.510384
160.717288
42.62181
126.612894
155.839329
47.074141
32.449283
-18.29426
-52.925859
2,163,804,300
-0.048461
126
69.941689
145.827906
11.373362
168.57463
123.081182
12.403458
145.026207
169.833123
120.219291
167.199321
126.612894
146.906107
139.877358
136.82318
131.918669
144.78187
147.836047
157.620924
151.695306
146.906107
142.116909
135.298389
126.612894
167.199321
1
-0.107947
0
75,638,200
MSFT
2020-03-26T00:00:00
149.151337
149.676823
141.756345
141.785007
64,568,100
138.405684
145.72902
148.910964
158.074691
155.33845
151.813859
141.097736
140.856698
141.094385
141.79663
145.844019
147.374975
151.642066
151.421361
149.847328
141.472213
138.807396
141.384428
143.533922
153.357559
155.218045
154.449214
147.298534
142.5708
140.494876
137.511381
131.060136
135.425455
147.272653
155.956498
163.65281
-5.916704
-6.63687
28.809248
19.787849
19.725107
138.144858
152.758082
171.903431
161.93212
47.987012
126.612894
154.692801
80.265375
56.197028
6.096234
-19.734625
2,228,372,400
0.046602
127
70.048475
145.72902
11.333372
168.395765
123.062275
12.367287
145.419076
170.15365
120.684503
167.199321
126.612894
146.906107
141.941071
136.431454
132.491921
145.880603
151.39022
157.620924
151.695306
146.906107
142.116909
135.298389
126.612894
167.199321
0
-0.042378
64,568,100
0