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
| 2015-01-15T00:00:00
| 38.90379
| 39.673655
| 38.843911
| 39.53679
| 32,750,800
| 39.703585
| 40.137276
| 40.077056
| 40.686469
| 39.969141
| 39.78346
| 37.447818
| 39.661358
| 39.70158
| 39.772849
| 39.999128
| 40.06145
| 40.098955
| 39.823195
| 39.426273
| 37.743675
| 39.626987
| 39.913201
| 39.968116
| 40.34978
| 40.301237
| 40.127204
| 38.904458
| 39.299926
| 39.4924
| 39.601822
| 39.571465
| 39.746856
| 40.229737
| 40.838996
| 41.469089
| -0.300985
| -0.197782
| 13.93401
| 18.003029
| 23.483704
| 39.91316
| 40.075686
| 41.116067
| 39.16572
| 31.424617
| 38.843911
| 41.410112
| 2.333334
| 14.512385
| -126.421439
| -97.666666
| 604,182,900
| -0.153366
| 3
| 35.810606
| 40.137276
| 0.762119
| 41.661513
| 38.613038
| 0.844405
| 39.980159
| 41.668969
| 38.291349
| 41.74373
| 38.407643
| 40.075686
| 39.297266
| 39.040643
| 38.766913
| 39.570996
| 39.827619
| 40.956413
| 40.469345
| 40.075686
| 39.682028
| 39.121566
| 38.407643
| 41.74373
| 1
| -0.149323
| 0
| 32,750,800
|
MSFT
| 2015-01-16T00:00:00
| 39.553902
| 39.588115
| 38.638616
| 38.758375
| 35,695,300
| 39.659105
| 40.158662
| 40.054474
| 40.668817
| 39.971086
| 39.795034
| 37.472156
| 39.639866
| 39.674729
| 39.739164
| 39.958653
| 40.022408
| 40.07758
| 39.816108
| 39.428801
| 37.761687
| 39.599772
| 39.857641
| 39.927874
| 40.305365
| 40.29031
| 40.122658
| 38.925414
| 39.086114
| 39.235552
| 39.452822
| 39.459294
| 39.68724
| 40.137675
| 40.755788
| 41.443684
| -0.296156
| -0.217457
| 14.149318
| 16.571997
| 23.335677
| 39.810512
| 40.075686
| 41.12001
| 39.16572
| 39.295137
| 38.638616
| 40.982408
| 39.051492
| 18.768372
| -123.478016
| -60.948508
| 639,878,200
| -0.132085
| 4
| 35.825888
| 40.158662
| 0.737868
| 41.634398
| 38.682925
| 0.876177
| 39.939563
| 41.691917
| 38.187209
| 41.74373
| 38.638616
| 40.191173
| 39.140452
| 38.607249
| 38.310709
| 39.436992
| 39.970195
| 41.010923
| 40.557576
| 40.191173
| 39.824769
| 39.30311
| 38.638616
| 41.74373
| 0
| -0.068753
| 35,695,300
| 0
|
MSFT
| 2015-01-20T00:00:00
| 39.682198
| 39.904604
| 38.980766
| 39.605211
| 36,161,900
| 39.664237
| 40.110331
| 40.027785
| 40.648799
| 39.979956
| 39.809252
| 37.498561
| 39.648333
| 39.676087
| 39.7304
| 39.933521
| 39.996238
| 40.062075
| 39.812584
| 39.433818
| 37.780797
| 39.60397
| 39.812264
| 39.899237
| 40.266674
| 40.282708
| 40.120424
| 38.947404
| 39.164022
| 39.2094
| 39.37135
| 39.393829
| 39.633079
| 40.05031
| 40.673275
| 41.417434
| -0.278762
| -0.229718
| 13.791842
| 17.931802
| 21.541498
| 39.810512
| 40.075686
| 41.101379
| 39.16572
| 42.818383
| 38.638616
| 40.982408
| 44.525352
| 28.636726
| -82.246943
| -55.474648
| 676,040,100
| -0.170346
| 5
| 35.841771
| 40.110331
| 0.735727
| 41.581786
| 38.638876
| 0.904283
| 39.915052
| 41.723619
| 38.106485
| 41.74373
| 38.638616
| 40.191173
| 39.260211
| 38.932307
| 38.310712
| 39.881806
| 40.20971
| 41.010923
| 40.557576
| 40.191173
| 39.824769
| 39.30311
| 38.638616
| 41.74373
| 0
| 0.000478
| 36,161,900
| 0
|
MSFT
| 2015-01-21T00:00:00
| 39.280151
| 39.468341
| 38.903775
| 39.29726
| 39,081,100
| 39.687332
| 40.035911
| 39.992542
| 40.606461
| 39.985052
| 39.82064
| 37.527737
| 39.574696
| 39.604099
| 39.661131
| 39.874124
| 39.941154
| 40.031411
| 39.798573
| 39.430776
| 37.795716
| 39.534137
| 39.733199
| 39.841727
| 40.213002
| 40.264292
| 40.109947
| 38.965132
| 39.281114
| 39.242508
| 39.297384
| 39.33607
| 39.575885
| 39.959757
| 40.587487
| 41.389043
| -0.294031
| -0.24258
| 13.571399
| 16.762345
| 20.78167
| 39.810512
| 40.075686
| 41.092834
| 39.16572
| 42.587493
| 38.638616
| 40.982408
| 27.371688
| 36.982844
| -103.34799
| -72.628312
| 636,959,000
| -0.160795
| 4
| 35.857009
| 40.035911
| 0.740902
| 41.517714
| 38.554107
| 0.912227
| 39.854585
| 41.679039
| 38.030132
| 41.74373
| 38.638616
| 40.191173
| 39.522523
| 39.140441
| 38.598685
| 40.064279
| 40.446361
| 41.010923
| 40.557576
| 40.191173
| 39.824769
| 39.30311
| 38.638616
| 41.74373
| 1
| -0.040331
| 0
| 39,081,100
|
MSFT
| 2015-01-22T00:00:00
| 40.315197
| 40.32375
| 39.417023
| 39.673644
| 35,898,000
| 39.764318
| 39.999556
| 40.008281
| 40.585163
| 40.000208
| 39.842292
| 37.562382
| 39.722797
| 39.733389
| 39.761757
| 39.914221
| 39.969927
| 40.04254
| 39.812168
| 39.448289
| 37.820785
| 39.648294
| 39.759798
| 39.866547
| 40.20158
| 40.27298
| 40.11974
| 38.992867
| 39.654572
| 39.524123
| 39.425429
| 39.368435
| 39.548804
| 39.886996
| 40.509812
| 41.362919
| -0.220074
| -0.238079
| 13.185701
| 22.373631
| 18.993277
| 39.810512
| 40.075686
| 41.088551
| 39.16572
| 54.218263
| 38.638616
| 40.982408
| 71.532844
| 47.809961
| -3.265227
| -28.467156
| 672,857,000
| -0.109866
| 5
| 35.875083
| 39.999556
| 0.705934
| 41.411425
| 38.587687
| 0.92628
| 39.898453
| 41.751014
| 38.045892
| 41.74373
| 38.638616
| 40.191173
| 39.217422
| 38.966504
| 38.652856
| 39.53107
| 39.781989
| 41.010923
| 40.557576
| 40.191173
| 39.824769
| 39.30311
| 38.638616
| 41.74373
| 0
| 0.024978
| 35,898,000
| 0
|
MSFT
| 2015-01-23T00:00:00
| 40.357983
| 40.537617
| 40.032928
| 40.511956
| 26,211,600
| 39.729247
| 39.945238
| 40.077398
| 40.561151
| 40.015935
| 39.859697
| 37.597157
| 39.849834
| 39.846952
| 39.853484
| 39.954563
| 39.999777
| 40.054911
| 39.826532
| 39.466303
| 37.846031
| 39.756233
| 39.793933
| 39.893447
| 40.192671
| 40.282395
| 40.129952
| 39.020684
| 40.063964
| 39.913454
| 39.683492
| 39.466337
| 39.548542
| 39.832153
| 40.440144
| 41.33906
| -0.15621
| -0.221705
| 13.115478
| 23.231654
| 18.178542
| 39.810512
| 40.075686
| 41.037226
| 39.16572
| 52.692372
| 38.638616
| 40.982408
| 73.358332
| 57.420955
| 40.509093
| -26.641668
| 699,068,600
| -0.093934
| 6
| 35.888314
| 39.945238
| 0.626208
| 41.197653
| 38.692822
| 0.903063
| 39.942218
| 41.748344
| 38.136092
| 41.606855
| 38.638616
| 40.122736
| 40.018657
| 39.713564
| 39.11193
| 40.62029
| 40.925383
| 40.906351
| 40.472988
| 40.122736
| 39.772483
| 39.273819
| 38.638616
| 41.606855
| 0
| 0.080692
| 0
| 26,211,600
|
MSFT
| 2015-01-26T00:00:00
| 40.212536
| 40.315187
| 39.553878
| 40.203983
| 42,525,500
| 39.713849
| 39.896907
| 40.120852
| 40.53457
| 40.036069
| 39.878538
| 37.628479
| 39.922374
| 39.913422
| 39.908723
| 39.978015
| 40.016143
| 40.061092
| 39.83669
| 39.481079
| 37.869578
| 39.844104
| 39.81939
| 39.903842
| 40.179
| 40.287568
| 40.136939
| 39.046708
| 40.36443
| 40.227194
| 39.962522
| 39.583357
| 39.563861
| 39.79095
| 40.37755
| 41.316801
| -0.115997
| -0.200564
| 12.282884
| 21.63898
| 21.016568
| 39.810512
| 40.075686
| 40.429893
| 39.16572
| 54.509113
| 38.638616
| 40.982408
| 67.152714
| 70.681296
| 13.563105
| -32.847286
| 656,543,100
| -0.021023
| 5
| 35.908922
| 39.896907
| 0.559735
| 41.016378
| 38.777436
| 0.929338
| 39.967963
| 41.826638
| 38.109287
| 41.410112
| 38.638616
| 40.024364
| 40.309509
| 40.081402
| 39.80482
| 40.58609
| 40.814198
| 40.756039
| 40.351401
| 40.024364
| 39.697327
| 39.231716
| 38.638616
| 41.410112
| 1
| 0.027925
| 42,525,500
| 0
|
MSFT
| 2015-01-27T00:00:00
| 36.491543
| 36.953462
| 36.021071
| 36.739611
| 169,164,000
| 39.37682
| 39.673647
| 39.954561
| 40.435099
| 39.992423
| 39.861275
| 37.645851
| 39.236208
| 39.291262
| 39.383003
| 39.661063
| 39.74502
| 39.92111
| 39.74866
| 39.421881
| 37.855866
| 39.25823
| 39.49507
| 39.624664
| 40.020449
| 40.194291
| 40.069869
| 39.035395
| 39.372478
| 39.486854
| 39.494865
| 39.419493
| 39.482027
| 39.696925
| 40.282732
| 41.281257
| -0.38
| -0.236451
| 14.431754
| 15.625572
| 38.59888
| 38.279344
| 38.882401
| 40.312269
| 39.16572
| 36.663737
| 36.021071
| 40.982408
| 9.48276
| 49.997935
| -330.223855
| -90.51724
| 487,379,100
| -0.000434
| 4
| 35.919762
| 39.673647
| 0.901143
| 41.475932
| 37.871361
| 1.154797
| 39.636875
| 41.946468
| 37.327281
| 40.982408
| 36.021071
| 38.50174
| 40.0272
| 39.739213
| 39.265891
| 40.500522
| 40.788509
| 39.811532
| 39.087177
| 38.50174
| 37.916302
| 37.082797
| 36.021071
| 40.982408
| 1
| -0.017331
| 0
| 169,164,000
|
MSFT
| 2015-01-28T00:00:00
| 35.234093
| 36.602741
| 35.208432
| 36.559972
| 84,507,100
| 38.934576
| 39.405905
| 39.733183
| 40.296368
| 39.942552
| 39.828886
| 37.657565
| 38.435785
| 38.553595
| 38.744709
| 39.258611
| 39.398026
| 39.737305
| 39.629855
| 39.338954
| 37.829779
| 38.505007
| 39.072255
| 39.261551
| 39.816488
| 40.069072
| 39.978242
| 39.011398
| 37.428649
| 37.947039
| 38.379654
| 38.961775
| 39.282397
| 39.53618
| 40.146934
| 41.228342
| -0.682819
| -0.325725
| 16.825056
| 14.210817
| 40.381061
| 37.873024
| 38.476081
| 40.179676
| 39.16572
| 29.173568
| 35.208432
| 40.982408
| 0.444426
| 25.6933
| -302.166018
| -99.555574
| 402,872,000
| -0.095463
| 3
| 35.913448
| 39.405905
| 1.31524
| 42.036386
| 36.775424
| 1.195123
| 39.217562
| 41.607809
| 36.827316
| 40.982408
| 35.208432
| 38.09542
| 36.488692
| 36.023922
| 35.556301
| 36.956313
| 37.421083
| 39.61975
| 38.776749
| 38.09542
| 37.414091
| 36.444063
| 35.208432
| 40.982408
| 1
| -0.055938
| 0
| 84,507,100
|
MSFT
| 2015-01-29T00:00:00
| 35.935539
| 36.029634
| 34.891948
| 35.011704
| 63,585,300
| 38.596693
| 39.191627
| 39.528912
| 40.172177
| 39.92266
| 39.797987
| 37.672913
| 37.935736
| 38.077585
| 38.312529
| 38.956514
| 39.13168
| 39.588216
| 39.532636
| 39.27156
| 37.810931
| 37.959727
| 38.741744
| 38.969425
| 39.645476
| 39.963625
| 39.901146
| 38.994263
| 35.680523
| 36.409172
| 37.185253
| 38.361086
| 39.009592
| 39.331384
| 39.983768
| 41.162265
| -0.856333
| -0.431846
| 19.192294
| 13.163531
| 39.455221
| 37.714782
| 38.317839
| 40.126213
| 39.16572
| 25.865196
| 34.891948
| 40.982408
| 17.134851
| 9.020679
| -240.95362
| -82.865149
| 466,457,300
| -0.018484
| 4
| 35.9136
| 39.191627
| 1.510104
| 42.211835
| 36.171418
| 1.183514
| 38.904989
| 41.272017
| 36.537961
| 40.982408
| 34.891948
| 37.937178
| 35.681755
| 34.760769
| 34.287446
| 36.155079
| 37.076065
| 39.545059
| 38.655852
| 37.937178
| 37.218504
| 36.195306
| 34.891948
| 40.982408
| 0
| 0.011333
| 63,585,300
| 0
|
MSFT
| 2015-01-30T00:00:00
| 34.558342
| 35.56772
| 34.515569
| 35.542055
| 78,004,900
| 38.162148
| 38.932867
| 39.253472
| 40.022481
| 39.888713
| 39.748555
| 37.678983
| 37.260257
| 37.437722
| 37.734962
| 38.55668
| 38.779885
| 39.390966
| 39.401734
| 39.178229
| 37.778567
| 37.225481
| 38.300479
| 38.587073
| 39.425325
| 39.822458
| 39.797391
| 38.963272
| 34.332793
| 35.024165
| 35.972158
| 37.59708
| 38.644878
| 39.068554
| 39.783182
| 41.07913
| -1.09238
| -0.563953
| 21.560299
| 11.977107
| 38.288124
| 37.526593
| 38.12965
| 40.130494
| 39.16572
| 23.414437
| 34.515569
| 40.982408
| 0.661418
| 6.080232
| -232.406261
| -99.338582
| 388,452,400
| -0.071877
| 3
| 35.902255
| 38.932867
| 1.823276
| 42.57942
| 35.286314
| 1.228728
| 38.491022
| 40.948479
| 36.033566
| 40.982408
| 34.515569
| 37.748989
| 35.619041
| 35.208447
| 34.481354
| 36.346133
| 36.756727
| 39.456234
| 38.512076
| 37.748989
| 36.985902
| 35.899473
| 34.515569
| 40.982408
| 1
| -0.031208
| 0
| 78,004,900
|
MSFT
| 2015-02-02T00:00:00
| 35.311089
| 35.388075
| 34.412915
| 34.720861
| 50,352,500
| 37.737867
| 38.698486
| 39.01875
| 39.894855
| 39.863896
| 39.704186
| 37.686091
| 36.870423
| 37.051062
| 37.362058
| 38.261626
| 38.513055
| 39.230971
| 39.294085
| 39.101652
| 37.754015
| 36.707107
| 37.955548
| 38.283813
| 39.240565
| 39.701994
| 39.70952
| 38.939711
| 33.942606
| 34.25357
| 35.031223
| 36.836542
| 38.236211
| 38.774608
| 39.559006
| 40.983816
| -1.204821
| -0.692127
| 23.806026
| 11.228635
| 36.553273
| 37.475266
| 38.009885
| 40.203658
| 39.16572
| 29.632551
| 34.412915
| 40.982408
| 13.67189
| 10.489386
| -183.479994
| -86.32811
| 438,804,900
| -0.010297
| 4
| 35.899078
| 38.698486
| 1.974109
| 42.646703
| 34.750269
| 1.226284
| 38.188172
| 40.64074
| 35.735603
| 40.982408
| 34.412915
| 37.697661
| 34.880544
| 34.193368
| 33.828393
| 35.245518
| 35.932694
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 0
| 0.032576
| 50,352,500
| 0
|
MSFT
| 2015-02-03T00:00:00
| 35.584801
| 35.867086
| 35.114329
| 35.610465
| 52,082,400
| 37.328127
| 38.496182
| 38.803872
| 39.781599
| 39.848509
| 39.661874
| 37.696203
| 36.613299
| 36.784469
| 37.088634
| 38.018278
| 38.287804
| 39.087984
| 39.196472
| 39.032011
| 37.732431
| 36.31564
| 37.659006
| 38.019663
| 39.071543
| 39.589387
| 39.627948
| 38.918803
| 34.193203
| 34.166403
| 34.436369
| 36.178088
| 37.816455
| 38.464285
| 39.319408
| 40.878905
| -1.25735
| -0.805171
| 25.184171
| 13.816664
| 34.748103
| 37.475266
| 37.911513
| 40.189029
| 39.16572
| 31.887349
| 34.412915
| 40.537617
| 19.133764
| 11.15569
| -137.115372
| -80.866236
| 490,887,300
| 0.031218
| 5
| 35.89734
| 38.496182
| 2.078108
| 42.652398
| 34.339966
| 1.167017
| 37.940231
| 40.274266
| 35.606197
| 40.982408
| 34.412915
| 37.697661
| 35.037359
| 34.686644
| 34.062199
| 35.661804
| 36.01252
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 0
| 0.086949
| 0
| 52,082,400
|
MSFT
| 2015-02-04T00:00:00
| 35.790112
| 36.10661
| 35.379518
| 35.875651
| 41,614,800
| 36.979123
| 38.333228
| 38.611919
| 39.664238
| 39.841299
| 39.620255
| 37.707636
| 36.448661
| 36.603677
| 36.888861
| 37.815718
| 38.095674
| 38.958656
| 39.106831
| 38.967815
| 37.713104
| 36.036001
| 37.401285
| 37.787835
| 38.915014
| 39.482587
| 39.55128
| 38.899837
| 34.775569
| 34.565113
| 34.261383
| 35.641718
| 37.413719
| 38.152309
| 39.071335
| 40.766546
| -1.267799
| -0.897697
| 26.119695
| 14.751173
| 33.050301
| 37.475266
| 37.697661
| 40.131287
| 39.16572
| 34.129484
| 34.412915
| 40.537617
| 22.48594
| 18.430531
| -111.916996
| -77.51406
| 532,502,100
| 0.067762
| 6
| 35.896869
| 38.333228
| 2.158679
| 42.650586
| 34.015869
| 1.173738
| 37.735458
| 40.082935
| 35.387982
| 40.982408
| 34.412915
| 37.697661
| 35.522072
| 35.177058
| 34.769315
| 35.929814
| 36.274828
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 0
| 0.133003
| 0
| 41,614,800
|
MSFT
| 2015-02-05T00:00:00
| 36.311901
| 36.474427
| 35.807213
| 36.115159
| 36,548,200
| 36.578794
| 38.171556
| 38.455551
| 39.56963
| 39.83096
| 39.586404
| 37.721467
| 36.421309
| 36.550626
| 36.800098
| 37.679007
| 37.958461
| 38.854861
| 39.033281
| 38.915223
| 37.699162
| 35.914688
| 37.208778
| 37.610911
| 38.78355
| 39.389708
| 39.485768
| 38.885949
| 35.519576
| 35.188353
| 34.518111
| 35.255448
| 37.061387
| 37.857805
| 38.82441
| 40.649966
| -1.219913
| -0.96214
| 26.467391
| 16.59136
| 31.490782
| 37.364051
| 37.697661
| 40.131287
| 39.16572
| 38.443905
| 34.412915
| 40.537617
| 31.005368
| 24.208357
| -82.667642
| -68.994632
| 569,050,300
| 0.070795
| 7
| 35.898466
| 38.171556
| 2.184055
| 42.539665
| 33.803446
| 1.16335
| 37.599881
| 39.926582
| 35.27318
| 40.982408
| 34.412915
| 37.697661
| 35.758747
| 35.410883
| 35.031654
| 36.137975
| 36.485839
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 0
| 0.171714
| 36,548,200
| 0
|
MSFT
| 2015-02-06T00:00:00
| 36.277699
| 36.602753
| 36.055295
| 36.508658
| 34,616,600
| 36.170765
| 37.950006
| 38.317318
| 39.48101
| 39.815064
| 39.556121
| 37.736386
| 36.392587
| 36.501003
| 36.719729
| 37.551616
| 37.829171
| 38.753796
| 38.960765
| 38.862995
| 37.685018
| 35.859943
| 37.028411
| 37.443384
| 38.654455
| 39.296201
| 39.420249
| 38.871583
| 36.108698
| 35.804607
| 34.98343
| 35.007025
| 36.75723
| 37.588196
| 38.582492
| 40.529871
| -1.171222
| -1.003957
| 26.608425
| 16.858919
| 30.260592
| 35.683188
| 37.697661
| 40.131287
| 39.216718
| 34.543979
| 34.412915
| 40.537617
| 30.446931
| 27.979413
| -66.081852
| -69.553069
| 534,433,700
| 0.042714
| 6
| 35.899843
| 37.950006
| 2.137384
| 42.224774
| 33.675239
| 1.134633
| 37.473959
| 39.743226
| 35.204693
| 40.982408
| 34.412915
| 37.697661
| 36.197847
| 35.921267
| 35.530633
| 36.588481
| 36.865061
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 1
| 0.103953
| 0
| 34,616,600
|
MSFT
| 2015-02-09T00:00:00
| 36.234943
| 36.559998
| 36.106631
| 36.132296
| 31,381,100
| 35.773006
| 37.743428
| 38.166767
| 39.393588
| 39.78953
| 39.520991
| 37.750379
| 36.361058
| 36.452629
| 36.645147
| 37.431918
| 37.706539
| 38.655018
| 38.889033
| 38.810954
| 37.670589
| 35.871612
| 36.865071
| 37.283201
| 38.527158
| 39.201987
| 39.354483
| 38.856643
| 36.431163
| 36.231494
| 35.458849
| 34.860906
| 36.493174
| 37.342351
| 38.349273
| 40.407096
| -1.123137
| -1.027793
| 26.739386
| 16.291337
| 29.241822
| 35.507834
| 37.697661
| 40.439235
| 39.458986
| 33.60469
| 34.412915
| 40.537617
| 29.748854
| 30.400384
| -56.008283
| -70.251146
| 503,052,600
| 0.037517
| 5
| 35.900942
| 37.743428
| 2.090684
| 41.924795
| 33.56206
| 1.101028
| 37.355958
| 39.558014
| 35.153901
| 40.982408
| 34.412915
| 37.697661
| 36.311915
| 36.021078
| 35.764457
| 36.568536
| 36.859374
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 1
| 0.045498
| 31,381,100
| 0
|
MSFT
| 2015-02-10T00:00:00
| 36.440216
| 36.585636
| 36.080948
| 36.559975
| 29,670,700
| 35.767873
| 37.572347
| 38.039141
| 39.305481
| 39.772401
| 39.489953
| 37.765187
| 36.37689
| 36.450372
| 36.613619
| 37.341763
| 37.609129
| 38.568163
| 38.824591
| 38.764009
| 37.658347
| 35.992923
| 36.740956
| 37.15039
| 38.411339
| 39.113847
| 39.293477
| 38.843607
| 36.568348
| 36.479081
| 35.900253
| 34.824637
| 36.272171
| 37.120711
| 38.13087
| 40.283517
| -1.05629
| -1.033492
| 26.883946
| 15.659317
| 28.304816
| 35.507834
| 37.697661
| 40.46276
| 39.467486
| 36.235494
| 34.412915
| 40.537617
| 33.100408
| 31.098731
| -44.808082
| -66.899592
| 532,723,300
| 0.0643
| 6
| 35.90261
| 37.572347
| 2.047766
| 41.667879
| 33.476815
| 1.081476
| 37.268744
| 39.431696
| 35.105793
| 40.982408
| 34.412915
| 37.697661
| 36.300524
| 36.04105
| 35.847158
| 36.494417
| 36.753891
| 39.432008
| 38.472862
| 37.697661
| 36.922461
| 35.818786
| 34.412915
| 40.982408
| 0
| 0.095291
| 0
| 29,670,700
|
MSFT
| 2015-02-11T00:00:00
| 36.252029
| 36.482989
| 36.106609
| 36.482989
| 38,262,500
| 35.869667
| 37.402122
| 37.927254
| 39.212585
| 39.745509
| 39.455673
| 37.775029
| 36.351918
| 36.41431
| 36.55799
| 37.242697
| 37.504737
| 38.477334
| 38.756892
| 38.714266
| 37.644354
| 36.080951
| 36.615211
| 37.012919
| 38.291596
| 39.021206
| 39.22936
| 38.82855
| 36.54221
| 36.537534
| 36.213202
| 34.875188
| 36.078776
| 36.917162
| 37.924979
| 40.159242
| -1.006891
| -1.028172
| 27.018179
| 15.186156
| 27.449559
| 35.507834
| 37.697661
| 40.419988
| 40.054019
| 28.545566
| 34.412915
| 40.537617
| 30.027823
| 30.959028
| -40.09026
| -69.972177
| 494,460,800
| 0.079428
| 5
| 35.903998
| 37.402122
| 2.006482
| 41.415086
| 33.389157
| 1.033817
| 37.171914
| 39.239549
| 35.10428
| 40.537617
| 34.412915
| 37.475266
| 36.368933
| 36.15223
| 35.864245
| 36.656919
| 36.873622
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 1
| 0.037388
| 0
| 38,262,500
|
MSFT
| 2015-02-12T00:00:00
| 36.859364
| 36.859364
| 36.363228
| 36.49154
| 33,268,800
| 35.962049
| 37.279371
| 37.819815
| 39.117977
| 39.714134
| 39.420327
| 37.789417
| 36.453407
| 36.495228
| 36.604355
| 37.207848
| 37.455093
| 38.413884
| 38.706957
| 38.677536
| 37.636543
| 36.260896
| 36.56352
| 36.930774
| 38.199313
| 38.945255
| 39.177948
| 38.819439
| 36.633638
| 36.63694
| 36.511227
| 35.056075
| 35.924265
| 36.7376
| 37.736713
| 40.037866
| -0.908265
| -1.004191
| 26.490651
| 17.520193
| 26.080153
| 35.636139
| 37.697661
| 40.268153
| 40.071012
| 32.565909
| 34.412915
| 40.315187
| 41.449274
| 34.859168
| -20.136234
| -58.550726
| 527,729,600
| 0.1098
| 6
| 35.907286
| 37.279371
| 1.957845
| 41.195061
| 33.363681
| 1.041149
| 37.142147
| 39.224446
| 35.059849
| 40.537617
| 34.412915
| 37.475266
| 36.280542
| 36.078096
| 35.904163
| 36.454476
| 36.656922
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 0
| 0.087694
| 33,268,800
| 0
|
MSFT
| 2015-02-13T00:00:00
| 37.526577
| 37.526577
| 36.910688
| 37.107431
| 40,264,900
| 36.258873
| 37.210511
| 37.69253
| 39.039451
| 39.694149
| 39.395562
| 37.807602
| 36.668041
| 36.682746
| 36.746235
| 37.236824
| 37.460592
| 38.379088
| 38.675894
| 38.654744
| 37.635449
| 36.545356
| 36.587064
| 36.908217
| 38.136905
| 38.887688
| 39.140448
| 38.816824
| 36.984411
| 36.919418
| 36.869911
| 35.376477
| 35.820704
| 36.590154
| 37.57201
| 39.923056
| -0.767419
| -0.956836
| 24.981947
| 22.117052
| 24.626624
| 36.320453
| 37.697661
| 40.223244
| 40.198523
| 37.277103
| 34.412915
| 37.526577
| 100
| 57.159032
| 6.920949
| -0
| 567,994,500
| 0.177339
| 7
| 35.914003
| 37.210511
| 1.921588
| 41.053687
| 33.367334
| 1.031371
| 37.17876
| 39.241502
| 35.116018
| 40.537617
| 34.412915
| 37.475266
| 36.693985
| 36.528606
| 36.197849
| 37.024742
| 37.190121
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 0
| 0.130267
| 40,264,900
| 0
|
MSFT
| 2015-02-17T00:00:00
| 37.543812
| 37.905637
| 37.207827
| 37.879793
| 33,695,700
| 36.482145
| 37.110006
| 37.579622
| 38.96777
| 39.66782
| 39.37522
| 37.827551
| 36.843195
| 36.839304
| 36.868939
| 37.264732
| 37.466993
| 38.346332
| 38.646102
| 38.632746
| 37.634537
| 36.778981
| 36.618807
| 36.896777
| 38.078253
| 38.8311
| 39.10378
| 38.814199
| 37.411419
| 37.280796
| 37.216507
| 35.773962
| 35.761127
| 36.470546
| 37.427553
| 39.815609
| -0.646948
| -0.894859
| 23.325746
| 24.0192
| 23.172053
| 36.642577
| 37.697661
| 40.174058
| 40.474789
| 57.678719
| 34.412915
| 37.905637
| 89.640603
| 77.029959
| 19.321024
| -10.359397
| 601,690,200
| 0.143217
| 8
| 35.919641
| 37.110006
| 1.843554
| 40.797113
| 33.422899
| 0.781824
| 37.213527
| 38.777175
| 35.649878
| 40.537617
| 34.412915
| 37.475266
| 37.321281
| 37.115985
| 36.705392
| 37.731873
| 37.937169
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 0
| 0.166016
| 0
| 33,695,700
|
MSFT
| 2015-02-18T00:00:00
| 37.500748
| 37.647203
| 37.380139
| 37.586899
| 27,111,700
| 36.67374
| 37.000934
| 37.485179
| 38.882226
| 39.639443
| 39.350028
| 37.848586
| 36.974706
| 36.959566
| 36.966141
| 37.286188
| 37.46959
| 38.313172
| 38.615961
| 38.61033
| 37.633206
| 36.964182
| 36.65602
| 36.89071
| 38.020722
| 38.774072
| 39.066661
| 38.810948
| 37.726519
| 37.574594
| 37.488503
| 36.195751
| 35.738719
| 36.374131
| 37.300177
| 39.714992
| -0.548626
| -0.825612
| 21.787845
| 23.448372
| 22.621358
| 36.856425
| 37.697661
| 40.047884
| 40.47614
| 70.10349
| 34.412915
| 37.905637
| 88.407635
| 92.682746
| 21.620407
| -11.592365
| 574,578,500
| 0.122891
| 7
| 35.92403
| 37.000934
| 1.745274
| 40.491483
| 33.510385
| 0.701307
| 37.240881
| 38.643495
| 35.838267
| 40.537617
| 34.412915
| 37.475266
| 37.552425
| 37.199214
| 36.854616
| 37.897023
| 38.250235
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 1
| 0.095751
| 0
| 27,111,700
|
MSFT
| 2015-02-19T00:00:00
| 37.474895
| 37.500739
| 37.087223
| 37.199218
| 27,603,400
| 36.842218
| 36.910671
| 37.397913
| 38.803351
| 39.617182
| 39.333417
| 37.870581
| 37.074744
| 37.053262
| 37.044411
| 37.303343
| 37.469998
| 38.280298
| 38.585933
| 38.587846
| 37.63163
| 37.109846
| 36.701159
| 36.889919
| 37.965533
| 38.71711
| 39.02953
| 38.807229
| 37.827198
| 37.739874
| 37.667737
| 36.592809
| 35.746557
| 36.298153
| 37.18749
| 39.620424
| -0.467402
| -0.75397
| 20.520942
| 22.554548
| 24.459166
| 36.980466
| 37.697661
| 40.047884
| 40.47614
| 65.511849
| 34.412915
| 37.905637
| 87.667462
| 88.5719
| 19.42464
| -12.332538
| 546,975,100
| 0.135732
| 6
| 35.9284
| 36.910671
| 1.666079
| 40.242828
| 33.578514
| 0.649581
| 37.263168
| 38.56233
| 35.964006
| 40.537617
| 34.412915
| 37.475266
| 37.509363
| 37.371524
| 37.2423
| 37.638587
| 37.776427
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 1
| 0.035195
| 27,603,400
| 0
|
MSFT
| 2015-02-20T00:00:00
| 37.78503
| 37.802261
| 37.29398
| 37.483506
| 29,721,100
| 36.989531
| 36.784163
| 37.33674
| 38.742996
| 39.588856
| 39.316762
| 37.895679
| 37.216801
| 37.186311
| 37.158352
| 37.347133
| 37.494231
| 38.260876
| 38.564857
| 38.571949
| 37.633157
| 37.281267
| 36.784432
| 36.919697
| 37.925599
| 38.668895
| 38.998869
| 38.806378
| 37.862703
| 37.848629
| 37.826165
| 36.957845
| 35.7873
| 36.245636
| 37.090896
| 39.532614
| -0.373699
| -0.677916
| 19.210655
| 24.320625
| 23.284297
| 36.993292
| 37.475266
| 40.047887
| 40.47614
| 91.422927
| 34.412915
| 37.905637
| 96.546923
| 90.874007
| 34.035209
| -3.453077
| 576,696,200
| 0.12885
| 7
| 35.934017
| 36.784163
| 1.479583
| 39.743329
| 33.824996
| 0.58446
| 37.312869
| 38.48179
| 36.143949
| 40.537617
| 34.412915
| 37.475266
| 37.354286
| 37.207833
| 36.94077
| 37.621349
| 37.767802
| 39.092187
| 38.197981
| 37.475266
| 36.752551
| 35.723601
| 34.412915
| 40.537617
| 0
| 0.083244
| 29,721,100
| 0
|
MSFT
| 2015-02-23T00:00:00
| 38.034859
| 38.069316
| 37.604113
| 37.647187
| 32,518,800
| 37.165247
| 36.668006
| 37.301982
| 38.689519
| 39.558307
| 39.302351
| 37.920516
| 37.380413
| 37.340593
| 37.293199
| 37.409653
| 37.535818
| 38.252012
| 38.55091
| 38.561313
| 37.637154
| 37.471326
| 36.903546
| 36.973399
| 37.897829
| 38.628001
| 38.973485
| 38.807763
| 37.955791
| 37.955763
| 37.998457
| 37.294202
| 35.860967
| 36.217419
| 37.011165
| 39.451566
| -0.276097
| -0.597552
| 18.371341
| 25.816242
| 22.231742
| 37.075132
| 37.475266
| 40.011531
| 40.47614
| 90.151198
| 35.114329
| 38.069316
| 98.833931
| 94.349439
| 47.93868
| -1.166069
| 609,215,000
| 0.148652
| 8
| 35.940947
| 36.668006
| 1.258996
| 39.185999
| 34.150014
| 0.548035
| 37.38163
| 38.4777
| 36.285561
| 40.315187
| 34.412915
| 37.364051
| 37.62709
| 37.45192
| 37.11881
| 37.960201
| 38.135371
| 38.92225
| 38.060519
| 37.364051
| 36.667583
| 35.676001
| 34.412915
| 40.315187
| 0
| 0.12391
| 32,518,800
| 0
|
MSFT
| 2015-02-24T00:00:00
| 37.983181
| 38.164094
| 37.836726
| 38.034872
| 25,271,700
| 37.340071
| 36.556539
| 37.239153
| 38.646814
| 39.525595
| 39.288103
| 37.944172
| 37.500966
| 37.457427
| 37.39935
| 37.461792
| 37.57023
| 38.24147
| 38.535969
| 38.549865
| 37.640597
| 37.620041
| 37.0288
| 37.025799
| 37.870129
| 38.58655
| 38.947362
| 38.808386
| 38.062975
| 38.043613
| 38.125967
| 37.591641
| 35.956519
| 36.208596
| 36.945501
| 39.376232
| -0.200604
| -0.518163
| 17.725662
| 25.920089
| 21.495357
| 37.135351
| 37.475266
| 39.994423
| 40.47614
| 87.831048
| 35.379518
| 38.164094
| 93.503049
| 96.294634
| 53.135477
| -6.496951
| 583,943,300
| 0.116175
| 7
| 35.94617
| 36.556539
| 1.000891
| 38.55832
| 34.554758
| 0.51765
| 37.438921
| 38.47422
| 36.403621
| 38.164094
| 34.412915
| 36.288504
| 37.902762
| 37.736209
| 37.437559
| 38.201412
| 38.367965
| 37.278815
| 36.731143
| 36.288504
| 35.845865
| 35.215667
| 34.412915
| 38.164094
| 1
| 0.05806
| 0
| 25,271,700
|
MSFT
| 2015-02-25T00:00:00
| 37.897015
| 37.983162
| 37.733329
| 37.862554
| 29,759,800
| 37.485751
| 36.626812
| 37.167746
| 38.597766
| 39.488448
| 39.276904
| 37.967817
| 37.580176
| 37.537352
| 37.475914
| 37.501358
| 37.595368
| 38.227962
| 38.519155
| 38.536937
| 37.643148
| 37.721304
| 37.156465
| 37.076404
| 37.840725
| 38.543692
| 38.919816
| 38.807917
| 38.10542
| 38.080965
| 38.173226
| 37.841959
| 36.06618
| 36.213121
| 36.890643
| 39.305526
| -0.146045
| -0.443739
| 16.944849
| 25.233126
| 22.022446
| 37.263661
| 37.475266
| 39.943099
| 40.47614
| 84.531327
| 35.807213
| 38.164094
| 88.668121
| 93.668367
| 48.727781
| -11.331879
| 554,183,500
| 0.145303
| 6
| 35.952027
| 36.626812
| 1.044478
| 38.715768
| 34.537857
| 0.483561
| 37.482549
| 38.449671
| 36.515426
| 38.164094
| 34.412915
| 36.288504
| 37.994667
| 37.82524
| 37.667299
| 38.152608
| 38.322035
| 37.278815
| 36.731143
| 36.288504
| 35.845865
| 35.215667
| 34.412915
| 38.164094
| 1
| 0.001468
| 29,759,800
| 0
|
MSFT
| 2015-02-26T00:00:00
| 37.957336
| 38.103788
| 37.810881
| 37.897032
| 28,957,300
| 37.656282
| 36.762974
| 37.114834
| 38.553688
| 39.442585
| 39.267497
| 37.98996
| 37.655608
| 37.613713
| 37.549979
| 37.54281
| 37.623211
| 38.217349
| 38.50437
| 38.52546
| 37.646274
| 37.807047
| 37.283181
| 37.137141
| 37.81561
| 38.5034
| 38.893686
| 38.807813
| 38.089192
| 38.086762
| 38.178612
| 38.048959
| 36.189897
| 36.228816
| 36.84536
| 39.23902
| -0.096823
| -0.374356
| 16.408443
| 25.749511
| 21.309426
| 37.537391
| 37.475266
| 39.943099
| 40.47614
| 81.774425
| 36.055295
| 38.164094
| 90.195503
| 90.788891
| 51.354732
| -9.804497
| 583,140,800
| 0.262363
| 7
| 35.957868
| 36.762974
| 1.030778
| 38.82453
| 34.701418
| 0.455603
| 37.527767
| 38.438974
| 36.61656
| 38.164094
| 34.412915
| 36.288504
| 37.871169
| 37.759175
| 37.621335
| 38.009008
| 38.121002
| 37.278815
| 36.731143
| 36.288504
| 35.845865
| 35.215667
| 34.412915
| 38.164094
| 0
| 0.053074
| 28,957,300
| 0
|
MSFT
| 2015-02-27T00:00:00
| 37.776398
| 38.077922
| 37.612716
| 38.017618
| 33,807,700
| 37.747985
| 36.855017
| 37.013282
| 38.510781
| 39.394536
| 39.253476
| 38.008115
| 37.679766
| 37.643292
| 37.584813
| 37.564046
| 37.634995
| 38.200057
| 38.485213
| 38.510627
| 37.647569
| 37.828886
| 37.379698
| 37.188031
| 37.785128
| 38.459553
| 38.864159
| 38.805688
| 37.990777
| 38.021573
| 38.134297
| 38.19377
| 36.320131
| 36.250838
| 36.805566
| 39.175456
| -0.071589
| -0.313802
| 15.537219
| 24.398383
| 22.426447
| 37.625659
| 37.475266
| 39.943099
| 40.47614
| 77.388699
| 36.080948
| 38.164094
| 81.388924
| 86.750849
| 44.876328
| -18.611076
| 549,333,100
| 0.187113
| 6
| 35.964031
| 36.855017
| 1.035184
| 38.925385
| 34.78465
| 0.449728
| 37.551446
| 38.450902
| 36.651989
| 38.164094
| 34.412915
| 36.288504
| 37.957335
| 37.810882
| 37.664428
| 38.10379
| 38.250243
| 37.278815
| 36.731143
| 36.288504
| 35.845865
| 35.215667
| 34.412915
| 38.164094
| 1
| -0.003068
| 0
| 33,807,700
|
MSFT
| 2015-03-02T00:00:00
| 37.802265
| 38.069326
| 37.517971
| 37.621349
| 31,924,000
| 37.775554
| 37.017213
| 36.911053
| 38.494225
| 39.344452
| 39.239714
| 38.027159
| 37.704266
| 37.672196
| 37.618267
| 37.585702
| 37.647862
| 38.184457
| 38.467241
| 38.4966
| 37.649108
| 37.838755
| 37.469912
| 37.248722
| 37.757343
| 38.417651
| 38.835423
| 38.80364
| 37.887256
| 37.9317
| 38.067901
| 38.282112
| 36.458005
| 36.278389
| 36.770249
| 39.114467
| -0.048939
| -0.26083
| 14.549664
| 22.866924
| 22.097379
| 37.625659
| 37.475266
| 39.943099
| 40.47614
| 78.820669
| 36.080948
| 38.164094
| 82.630674
| 84.738367
| 41.750506
| -17.369326
| 581,257,100
| 0.305183
| 7
| 35.969896
| 37.017213
| 0.901954
| 38.821122
| 35.213305
| 0.456727
| 37.575333
| 38.488788
| 36.661878
| 38.164094
| 34.412915
| 36.288504
| 37.822345
| 37.566768
| 37.357139
| 38.031974
| 38.287551
| 37.278815
| 36.731143
| 36.288504
| 35.845865
| 35.215667
| 34.412915
| 38.164094
| 0
| 0.048946
| 31,924,000
| 0
|
MSFT
| 2015-03-03T00:00:00
| 37.285358
| 37.759181
| 37.121676
| 37.526578
| 31,748,600
| 37.749709
| 37.115927
| 36.793966
| 38.457409
| 39.287702
| 39.225543
| 38.046322
| 37.620484
| 37.601862
| 37.56705
| 37.558398
| 37.619977
| 38.149198
| 38.436139
| 38.472615
| 37.645489
| 37.749628
| 37.495449
| 37.277515
| 37.709937
| 38.363465
| 38.796722
| 38.796258
| 37.65411
| 37.724477
| 37.890497
| 38.278278
| 36.589063
| 36.300748
| 36.732986
| 39.053524
| -0.071871
| -0.223038
| 14.096638
| 21.105819
| 24.880012
| 37.625659
| 37.364051
| 39.943099
| 40.47614
| 63.942896
| 36.106609
| 38.164094
| 57.290804
| 73.770134
| 17.788272
| -42.709196
| 549,508,500
| 0.227297
| 6
| 35.974056
| 37.115927
| 0.808607
| 38.733141
| 35.498713
| 0.469292
| 37.547717
| 38.4863
| 36.609133
| 38.164094
| 35.114329
| 36.639211
| 37.796521
| 37.523716
| 37.245166
| 38.07507
| 38.347875
| 37.444349
| 36.999084
| 36.639211
| 36.279339
| 35.766979
| 35.114329
| 38.164094
| 1
| -0.006827
| 0
| 31,748,600
|
MSFT
| 2015-03-04T00:00:00
| 37.095837
| 37.225058
| 36.940768
| 37.052759
| 25,748,700
| 37.709217
| 37.191479
| 36.818138
| 38.386349
| 39.229445
| 39.198852
| 38.063566
| 37.515555
| 37.509857
| 37.494556
| 37.516347
| 37.579658
| 38.10789
| 38.400867
| 38.445352
| 37.64002
| 37.630743
| 37.493536
| 37.300735
| 37.656542
| 38.305784
| 38.75455
| 38.786801
| 37.345602
| 37.44901
| 37.634899
| 38.18729
| 36.711819
| 36.314845
| 36.691785
| 38.991607
| -0.104137
| -0.199258
| 13.975925
| 20.255234
| 25.993105
| 37.552431
| 36.288504
| 39.943099
| 40.47614
| 63.91474
| 36.363228
| 38.164094
| 40.680932
| 60.200803
| -4.402118
| -59.319068
| 523,759,800
| 0.220003
| 5
| 35.976926
| 37.191479
| 0.724204
| 38.639887
| 35.743071
| 0.467021
| 37.50468
| 38.438723
| 36.570638
| 38.164094
| 35.379518
| 36.771806
| 37.388739
| 37.018296
| 36.751233
| 37.655801
| 38.026244
| 37.506934
| 37.100386
| 36.771806
| 36.443226
| 35.975417
| 35.379518
| 38.164094
| 1
| -0.054478
| 25,748,700
| 0
|
MSFT
| 2015-03-05T00:00:00
| 37.138908
| 37.250903
| 36.889075
| 37.104448
| 23,193,500
| 37.675619
| 37.258919
| 36.89433
| 38.313756
| 39.162355
| 39.180496
| 38.081363
| 37.440226
| 37.442412
| 37.439841
| 37.482034
| 37.545755
| 38.069891
| 38.367658
| 38.419482
| 37.635034
| 37.52705
| 37.488529
| 37.32541
| 37.607623
| 38.25077
| 38.713759
| 38.7776
| 37.088527
| 37.196767
| 37.383171
| 38.042746
| 36.827144
| 36.323771
| 36.64778
| 38.928685
| -0.124794
| -0.184365
| 13.950691
| 19.372393
| 25.482866
| 37.526584
| 36.288504
| 38.580872
| 39.282854
| 55.663847
| 36.889075
| 38.164094
| 19.594491
| 39.188742
| -9.491251
| -80.405509
| 546,953,300
| 0.232006
| 6
| 35.979597
| 37.258919
| 0.645345
| 38.549608
| 35.968229
| 0.449485
| 37.469845
| 38.368815
| 36.570875
| 38.164094
| 35.807213
| 36.985653
| 37.087221
| 36.949384
| 36.80293
| 37.233674
| 37.371512
| 37.60787
| 37.263765
| 36.985653
| 36.707541
| 36.311585
| 35.807213
| 38.164094
| 0
| 0.005052
| 23,193,500
| 0
|
MSFT
| 2015-03-06T00:00:00
| 36.492798
| 37.138917
| 36.311885
| 37.044152
| 36,248,800
| 37.546395
| 37.267963
| 36.91662
| 38.222766
| 39.086991
| 39.17115
| 38.096225
| 37.25074
| 37.269755
| 37.294142
| 37.392104
| 37.464758
| 38.008044
| 38.31832
| 38.38133
| 37.623668
| 37.311992
| 37.415565
| 37.294523
| 37.536212
| 38.180518
| 38.660537
| 38.761794
| 36.758068
| 36.878923
| 37.070481
| 37.822614
| 36.914103
| 36.318673
| 36.594757
| 38.862122
| -0.191097
| -0.185711
| 14.809851
| 17.495357
| 29.775938
| 37.237989
| 36.288504
| 38.174553
| 38.876534
| 28.873987
| 36.311885
| 38.164094
| 9.767396
| 23.347606
| -47.565103
| -90.232604
| 510,704,500
| 0.169482
| 5
| 35.981435
| 37.267963
| 0.632514
| 38.53299
| 36.002936
| 0.460901
| 37.376793
| 38.298594
| 36.454992
| 38.164094
| 36.055295
| 37.109694
| 37.092962
| 36.935021
| 36.731134
| 37.296849
| 37.45479
| 37.666417
| 37.358532
| 37.109694
| 36.860856
| 36.506578
| 36.055295
| 38.164094
| 1
| -0.044075
| 0
| 36,248,800
|
MSFT
| 2015-03-09T00:00:00
| 36.914932
| 37.156152
| 36.346348
| 36.346348
| 32,108,000
| 37.434403
| 37.299825
| 37.010884
| 38.132178
| 39.018616
| 39.169256
| 38.110368
| 37.183578
| 37.205242
| 37.235802
| 37.348725
| 37.422464
| 37.965177
| 38.281388
| 38.352292
| 37.616616
| 37.19718
| 37.381943
| 37.294393
| 37.484925
| 38.123359
| 38.61586
| 38.75004
| 36.608173
| 36.687214
| 36.837582
| 37.593664
| 36.987362
| 36.310756
| 36.539216
| 38.793829
| -0.207192
| -0.190008
| 15.566438
| 16.070825
| 27.015689
| 37.207837
| 36.288504
| 38.016311
| 38.718292
| 38.973204
| 36.311885
| 38.164094
| 32.558268
| 20.640052
| -39.706366
| -67.441732
| 542,812,500
| 0.201455
| 6
| 35.984386
| 37.299825
| 0.594939
| 38.489703
| 36.109947
| 0.4689
| 37.332806
| 38.270607
| 36.395006
| 38.164094
| 36.080948
| 37.122521
| 36.647867
| 36.156817
| 35.820835
| 36.983848
| 37.474898
| 37.672471
| 37.368332
| 37.122521
| 36.87671
| 36.526741
| 36.080948
| 38.164094
| 0
| 0.014142
| 32,108,000
| 0
|
MSFT
| 2015-03-10T00:00:00
| 36.208496
| 36.794311
| 36.208496
| 36.484173
| 39,159,700
| 37.256934
| 37.298503
| 37.04678
| 38.032765
| 38.945497
| 39.159617
| 38.122035
| 36.988562
| 37.024015
| 37.077755
| 37.245067
| 37.329082
| 37.896288
| 38.226839
| 38.309841
| 37.602605
| 36.974288
| 37.278007
| 37.232671
| 37.409486
| 38.049408
| 38.557231
| 38.731115
| 36.386068
| 36.455622
| 36.562159
| 37.323133
| 37.025578
| 36.289896
| 36.475415
| 38.721108
| -0.273795
| -0.206765
| 16.471171
| 14.783366
| 26.41469
| 37.156142
| 36.288504
| 37.828121
| 38.530103
| 31.61788
| 36.208496
| 38.164094
| 0
| 14.108555
| -77.431308
| -100
| 503,652,800
| 0.158429
| 5
| 35.985247
| 37.298503
| 0.597455
| 38.493412
| 36.103594
| 0.500284
| 37.225729
| 38.226297
| 36.225161
| 38.164094
| 36.080948
| 37.122521
| 36.805811
| 36.455469
| 35.996006
| 37.265274
| 37.615615
| 37.672471
| 37.368332
| 37.122521
| 36.87671
| 36.526741
| 36.080948
| 38.164094
| 1
| -0.036154
| 0
| 39,159,700
|
MSFT
| 2015-03-11T00:00:00
| 36.165428
| 36.501409
| 36.04482
| 36.449722
| 32,215,300
| 37.083776
| 37.284763
| 37.070005
| 37.936939
| 38.877735
| 39.153883
| 38.133402
| 36.823935
| 36.867909
| 36.937397
| 37.146918
| 37.23957
| 37.828411
| 38.172591
| 38.267377
| 37.588305
| 36.775832
| 37.170096
| 37.164875
| 37.336257
| 37.976249
| 38.49794
| 38.711647
| 36.176661
| 36.246444
| 36.306036
| 37.034776
| 37.031599
| 36.259445
| 36.405423
| 38.644115
| -0.326292
| -0.23067
| 17.548493
| 14.002565
| 26.912899
| 37.061371
| 36.639211
| 37.742575
| 38.334266
| 31.463776
| 36.04482
| 38.164094
| 5.691022
| 12.749764
| -92.589584
| -94.308978
| 471,437,500
| 0.113895
| 4
| 35.985814
| 37.284763
| 0.620929
| 38.526622
| 36.042904
| 0.50336
| 37.124748
| 38.131468
| 36.118028
| 38.164094
| 36.04482
| 37.104457
| 36.403768
| 36.013225
| 35.817953
| 36.599039
| 36.989582
| 37.663945
| 37.354531
| 37.104457
| 36.854382
| 36.498344
| 36.04482
| 38.164094
| 1
| -0.078975
| 0
| 32,215,300
|
MSFT
| 2015-03-12T00:00:00
| 35.33839
| 35.881131
| 35.200552
| 35.605454
| 59,992,500
| 36.821881
| 37.239081
| 37.051937
| 37.831928
| 38.793471
| 39.143959
| 38.140338
| 36.526826
| 36.589814
| 36.691396
| 36.982507
| 37.093325
| 37.730763
| 38.098007
| 38.209378
| 37.565917
| 36.45849
| 36.984727
| 37.031673
| 37.234354
| 37.883108
| 38.422386
| 38.683836
| 35.772363
| 35.872442
| 35.946718
| 36.687764
| 36.987445
| 36.208432
| 36.322786
| 38.559897
| -0.429678
| -0.270472
| 19.548606
| 12.500079
| 33.413954
| 36.634939
| 36.682323
| 37.69339
| 38.305006
| 19.787761
| 35.200552
| 38.164094
| 4.651142
| 3.447388
| -150.78596
| -95.348858
| 411,445,000
| 0.068855
| 3
| 35.982039
| 37.239081
| 0.72568
| 38.69044
| 35.787722
| 0.535974
| 36.954619
| 38.026567
| 35.882671
| 38.164094
| 35.200552
| 36.682323
| 36.237219
| 35.973029
| 35.78063
| 36.429618
| 36.693809
| 37.464698
| 37.032021
| 36.682323
| 36.332625
| 35.83475
| 35.200552
| 38.164094
| 1
| -0.115193
| 0
| 59,992,500
|
MSFT
| 2015-03-13T00:00:00
| 35.648537
| 35.726071
| 34.985188
| 35.062722
| 58,007,700
| 36.609095
| 37.17854
| 37.025402
| 37.740477
| 38.721554
| 39.12957
| 38.149585
| 36.351168
| 36.418673
| 36.530956
| 36.861237
| 36.982188
| 37.649107
| 38.033547
| 38.158668
| 37.546839
| 36.245154
| 36.833246
| 36.92372
| 37.14873
| 37.800347
| 38.353169
| 38.659042
| 35.454696
| 35.582119
| 35.64986
| 36.345241
| 36.911295
| 36.148488
| 36.234165
| 38.470341
| -0.481041
| -0.312586
| 21.612714
| 11.48135
| 33.059815
| 36.372184
| 36.574641
| 37.586464
| 38.189524
| 20.965119
| 34.985188
| 38.164094
| 20.867216
| 10.403127
| -136.822609
| -79.132784
| 469,452,700
| 0.084898
| 4
| 35.980169
| 37.17854
| 0.805179
| 38.788898
| 35.568182
| 0.555666
| 36.83023
| 37.941561
| 35.718899
| 38.164094
| 34.985188
| 36.574641
| 35.473358
| 35.065584
| 34.792778
| 35.746164
| 36.153937
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 0
| -0.045583
| 58,007,700
| 0
|
MSFT
| 2015-03-16T00:00:00
| 35.803612
| 35.872529
| 35.562392
| 35.726077
| 35,273,500
| 36.40923
| 37.092392
| 37.006439
| 37.661878
| 38.656153
| 39.112907
| 38.158214
| 36.241657
| 36.306844
| 36.419057
| 36.765089
| 36.891528
| 37.576735
| 37.974864
| 38.112033
| 37.529493
| 36.098703
| 36.702301
| 36.829736
| 37.072775
| 37.723559
| 38.287309
| 38.635699
| 35.3503
| 35.429202
| 35.46512
| 36.036762
| 36.815935
| 36.086459
| 36.14375
| 38.376734
| -0.50343
| -0.350755
| 23.131848
| 12.747975
| 31.888251
| 36.118045
| 36.574641
| 37.530856
| 38.189524
| 24.131602
| 34.985188
| 38.103788
| 26.243314
| 17.253891
| -100.151054
| -73.756686
| 504,726,200
| 0.054865
| 5
| 35.979569
| 37.092392
| 0.856517
| 38.805426
| 35.379357
| 0.554435
| 36.732457
| 37.841326
| 35.623587
| 38.164094
| 34.985188
| 36.574641
| 35.453265
| 35.180459
| 34.712382
| 35.921343
| 36.194149
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 0
| 0.014161
| 35,273,500
| 0
|
MSFT
| 2015-03-17T00:00:00
| 35.92421
| 36.036204
| 35.45039
| 35.639916
| 31,673,400
| 36.273115
| 37.011412
| 36.994009
| 37.580388
| 38.593729
| 39.09065
| 38.164911
| 36.178168
| 36.237274
| 36.342927
| 36.688645
| 36.817119
| 37.51193
| 37.9209
| 38.06871
| 37.513521
| 36.010517
| 36.591045
| 36.746487
| 37.004631
| 37.651665
| 38.224166
| 38.61347
| 35.466061
| 35.468267
| 35.423885
| 35.790852
| 36.712291
| 36.027387
| 36.054964
| 38.28018
| -0.505614
| -0.381727
| 24.101848
| 13.769464
| 29.744094
| 36.118045
| 36.574641
| 36.690425
| 38.189524
| 26.775416
| 34.985188
| 38.103788
| 30.110363
| 25.740298
| -85.959628
| -69.889637
| 536,399,600
| 0.085996
| 6
| 35.979401
| 37.011412
| 0.887591
| 38.786593
| 35.23623
| 0.578432
| 36.655481
| 37.812345
| 35.498617
| 38.164094
| 34.985188
| 36.574641
| 35.746178
| 35.619826
| 35.43604
| 35.929964
| 36.056315
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 0
| 0.065172
| 31,673,400
| 0
|
MSFT
| 2015-03-18T00:00:00
| 36.613411
| 36.897705
| 35.605467
| 35.691615
| 44,194,800
| 36.224872
| 36.967045
| 37.000937
| 37.520039
| 38.5373
| 39.079535
| 38.175688
| 36.265216
| 36.305662
| 36.38454
| 36.681806
| 36.801449
| 37.476694
| 37.886492
| 38.039892
| 37.504564
| 36.072389
| 36.55314
| 36.717211
| 36.96671
| 37.599552
| 38.175112
| 38.598032
| 35.889566
| 35.762603
| 35.582449
| 35.662498
| 36.623649
| 35.986731
| 35.976544
| 38.184002
| -0.446584
| -0.394698
| 23.082632
| 21.055196
| 25.647378
| 36.07067
| 36.574641
| 36.602748
| 38.189524
| 36.219298
| 34.985188
| 38.077922
| 52.646731
| 36.33347
| -40.9421
| -47.353269
| 580,594,400
| 0.123586
| 7
| 35.98208
| 36.967045
| 0.884013
| 38.735072
| 35.199018
| 0.649813
| 36.651474
| 37.9511
| 35.351848
| 38.164094
| 34.985188
| 36.574641
| 35.803601
| 35.570998
| 35.217787
| 36.156813
| 36.389416
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 0
| 0.10846
| 44,194,800
| 0
|
MSFT
| 2015-03-19T00:00:00
| 36.432487
| 36.690934
| 36.372183
| 36.406641
| 33,879,100
| 36.15423
| 36.914924
| 37.008155
| 37.467705
| 38.477775
| 39.061171
| 38.187672
| 36.29867
| 36.328721
| 36.391916
| 36.659141
| 36.773067
| 37.435744
| 37.848229
| 38.008062
| 37.493897
| 36.110138
| 36.50223
| 36.673484
| 36.924061
| 37.544162
| 38.122695
| 38.580687
| 36.290763
| 36.122984
| 35.823529
| 35.623094
| 36.546526
| 35.961285
| 35.906695
| 38.087849
| -0.409679
| -0.397694
| 22.136217
| 20.312036
| 24.742133
| 36.07067
| 36.574641
| 36.602748
| 38.189524
| 36.219411
| 34.985188
| 38.069326
| 46.927211
| 43.228102
| -28.931403
| -53.072789
| 546,715,300
| 0.057453
| 6
| 35.983535
| 36.914924
| 0.883224
| 38.681373
| 35.148475
| 0.639352
| 36.630618
| 37.909322
| 35.351915
| 38.164094
| 34.985188
| 36.574641
| 36.372194
| 35.846684
| 35.079956
| 37.138922
| 37.664432
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 1
| 0.044929
| 33,879,100
| 0
|
MSFT
| 2015-03-20T00:00:00
| 36.940762
| 37.026909
| 36.60478
| 36.665085
| 71,904,500
| 36.199026
| 36.872711
| 37.011411
| 37.415613
| 38.415788
| 39.038454
| 38.202071
| 36.427089
| 36.440001
| 36.476354
| 36.684743
| 36.785967
| 37.416333
| 37.824348
| 37.986928
| 37.488393
| 36.253143
| 36.504691
| 36.6683
| 36.903397
| 37.503714
| 38.080707
| 38.56828
| 36.712921
| 36.533033
| 36.169949
| 35.685489
| 36.494582
| 35.961222
| 35.851077
| 37.994133
| -0.33555
| -0.385266
| 20.616734
| 22.708816
| 23.104391
| 36.006048
| 36.574641
| 36.602748
| 38.189524
| 41.961344
| 34.985188
| 37.759181
| 70.496695
| 56.690212
| -0.240136
| -29.503305
| 618,619,800
| 0.074301
| 7
| 35.990051
| 36.872711
| 0.859301
| 38.591313
| 35.154109
| 0.642428
| 36.660156
| 37.945012
| 35.3753
| 38.164094
| 34.985188
| 36.574641
| 36.498535
| 36.306136
| 36.179784
| 36.624887
| 36.817286
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 0
| 0.090386
| 71,904,500
| 0
|
MSFT
| 2015-03-23T00:00:00
| 36.923534
| 37.156138
| 36.854613
| 36.940765
| 26,246,100
| 36.199887
| 36.817145
| 36.98729
| 37.33991
| 38.355397
| 39.017434
| 38.212625
| 36.526378
| 36.527917
| 36.545151
| 36.706451
| 36.796549
| 37.397008
| 37.800643
| 37.96587
| 37.482772
| 36.384872
| 36.509531
| 36.66154
| 36.8841
| 37.464444
| 38.038827
| 38.555558
| 37.002888
| 36.86003
| 36.52434
| 35.815929
| 36.464092
| 35.982051
| 35.808525
| 37.903079
| -0.275022
| -0.363217
| 19.318169
| 23.411982
| 22.298107
| 36.070663
| 36.574641
| 36.6669
| 38.189524
| 46.276631
| 34.985188
| 37.250903
| 85.551195
| 67.658367
| 13.256428
| -14.448805
| 592,373,700
| 0.017577
| 6
| 35.992365
| 36.817145
| 0.814985
| 38.447115
| 35.187175
| 0.615352
| 36.685239
| 37.915943
| 35.454535
| 38.164094
| 34.985188
| 36.574641
| 36.857484
| 36.688058
| 36.435355
| 37.110187
| 37.279613
| 37.413872
| 36.949751
| 36.574641
| 36.19953
| 35.665473
| 34.985188
| 38.164094
| 1
| 0.028799
| 0
| 26,246,100
|
MSFT
| 2015-03-24T00:00:00
| 36.958
| 37.1906
| 36.828775
| 36.854619
| 25,513,300
| 36.274837
| 36.765886
| 36.963857
| 37.27174
| 38.299799
| 38.991829
| 38.22221
| 36.612702
| 36.606114
| 36.608666
| 36.729319
| 36.808968
| 37.379792
| 37.778468
| 37.945913
| 37.477551
| 36.522711
| 36.522946
| 36.659287
| 36.869123
| 37.427671
| 37.998046
| 38.543074
| 37.156615
| 37.077916
| 36.829676
| 35.990527
| 36.45015
| 36.019632
| 35.779298
| 37.814959
| -0.221716
| -0.334917
| 18.177235
| 22.812719
| 21.335905
| 36.087894
| 36.574641
| 37.009057
| 38.189524
| 48.53483
| 34.985188
| 37.250903
| 87.072383
| 81.040091
| 19.991673
| -12.927617
| 617,887,000
| 0.011243
| 7
| 35.994686
| 36.765886
| 0.768713
| 38.303311
| 35.228461
| 0.616583
| 36.711217
| 37.944383
| 35.478051
| 38.103788
| 34.985188
| 36.544488
| 36.978095
| 36.800053
| 36.676571
| 37.101577
| 37.279619
| 37.367799
| 36.912483
| 36.544488
| 36.176493
| 35.652568
| 34.985188
| 38.103788
| 0
| 0.075998
| 25,513,300
| 0
|
MSFT
| 2015-03-25T00:00:00
| 35.717445
| 36.983839
| 35.700215
| 36.975222
| 43,469,900
| 36.230039
| 36.656907
| 36.892525
| 37.188852
| 38.218993
| 38.952714
| 38.22648
| 36.433651
| 36.444538
| 36.471555
| 36.63733
| 36.725005
| 37.314602
| 37.72423
| 37.901784
| 37.460037
| 36.421367
| 36.423095
| 36.563409
| 36.80817
| 37.359714
| 37.933207
| 38.518151
| 36.818559
| 36.860053
| 36.813825
| 36.086184
| 36.412408
| 36.046359
| 35.749179
| 37.72496
| -0.276387
| -0.323211
| 18.46446
| 19.584044
| 30.7595
| 36.087894
| 36.574641
| 37.170119
| 38.189524
| 37.956261
| 34.985188
| 37.1906
| 33.202761
| 68.60878
| -50.061909
| -66.797239
| 574,417,100
| -0.058119
| 6
| 35.993555
| 36.656907
| 0.754276
| 38.165459
| 35.148356
| 0.682426
| 36.616572
| 37.981423
| 35.251721
| 38.103788
| 34.985188
| 36.544488
| 36.992458
| 36.794317
| 36.630633
| 37.156142
| 37.354283
| 37.367799
| 36.912483
| 36.544488
| 36.176493
| 35.652568
| 34.985188
| 38.103788
| 1
| 0.015974
| 0
| 43,469,900
|
MSFT
| 2015-03-26T00:00:00
| 35.502071
| 35.846669
| 35.252238
| 35.510688
| 37,495,600
| 36.246407
| 36.534144
| 36.813612
| 37.105763
| 38.140105
| 38.91629
| 38.230348
| 36.247335
| 36.27318
| 36.322404
| 36.534125
| 36.630933
| 37.243522
| 37.665752
| 37.854265
| 37.440555
| 36.289009
| 36.31311
| 36.456451
| 36.742022
| 37.288216
| 37.864878
| 38.491042
| 36.199178
| 36.381664
| 36.554221
| 36.105348
| 36.347298
| 36.056173
| 35.716364
| 37.63275
| -0.333252
| -0.325219
| 19.262232
| 18.29289
| 33.700114
| 36.221419
| 36.574641
| 37.277043
| 38.189524
| 40.944854
| 34.985188
| 37.1906
| 23.43706
| 47.904068
| -95.704382
| -76.56294
| 536,921,500
| -0.065391
| 5
| 35.991832
| 36.534144
| 0.730927
| 37.995997
| 35.072291
| 0.665811
| 36.510429
| 37.842051
| 35.178806
| 38.077922
| 34.985188
| 36.531555
| 36.133833
| 35.283827
| 34.850209
| 36.567451
| 37.417457
| 37.348036
| 36.896497
| 36.531555
| 36.166612
| 35.647033
| 34.985188
| 38.077922
| 1
| -0.035427
| 0
| 37,495,600
|
MSFT
| 2015-03-27T00:00:00
| 35.295319
| 35.691604
| 35.17471
| 35.42454
| 34,401,400
| 36.211085
| 36.41009
| 36.714024
| 37.025382
| 38.066672
| 38.870148
| 38.234239
| 36.056932
| 36.095387
| 36.164391
| 36.421506
| 36.528194
| 37.167122
| 37.603373
| 37.803593
| 37.419209
| 36.116084
| 36.195127
| 36.339659
| 36.671024
| 37.213353
| 37.793175
| 38.461838
| 35.53481
| 35.798017
| 36.146666
| 36.047656
| 36.25288
| 36.045019
| 35.678535
| 37.537891
| -0.390499
| -0.338275
| 20.090972
| 17.229177
| 32.612649
| 36.182655
| 36.574641
| 37.339064
| 38.189524
| 34.590179
| 34.985188
| 37.1906
| 14.062271
| 23.567364
| -97.753161
| -85.937729
| 502,520,100
| -0.076382
| 4
| 35.989599
| 36.41009
| 0.719449
| 37.848988
| 34.971192
| 0.644889
| 36.394704
| 37.684482
| 35.104926
| 38.069326
| 34.985188
| 36.527257
| 35.53366
| 35.22065
| 34.939228
| 35.815081
| 36.128091
| 37.341469
| 36.891185
| 36.527257
| 36.163328
| 35.645193
| 34.985188
| 38.069326
| 1
| -0.079197
| 0
| 34,401,400
|
MSFT
| 2015-03-30T00:00:00
| 35.286709
| 35.786376
| 35.243635
| 35.407317
| 35,049,700
| 36.159395
| 36.284312
| 36.604098
| 36.95304
| 37.994379
| 38.819755
| 38.23927
| 35.902887
| 35.948355
| 36.029363
| 36.318343
| 36.432695
| 37.09338
| 37.542408
| 37.753754
| 37.397991
| 35.948016
| 36.088138
| 36.229866
| 36.602841
| 37.140196
| 37.722216
| 38.432509
| 35.08221
| 35.328846
| 35.744139
| 35.940551
| 36.137018
| 36.01367
| 35.636003
| 37.440945
| -0.431588
| -0.356938
| 20.650034
| 17.243522
| 30.600559
| 36.182655
| 36.574641
| 37.234279
| 38.151034
| 39.886714
| 34.985188
| 37.1906
| 13.671878
| 17.05707
| -81.694842
| -86.328122
| 467,470,400
| -0.116309
| 3
| 35.987311
| 36.284312
| 0.682178
| 37.648668
| 34.919957
| 0.633197
| 36.289181
| 37.555574
| 35.022788
| 37.759181
| 34.985188
| 36.372184
| 35.387211
| 35.082818
| 34.870317
| 35.599712
| 35.904105
| 37.104519
| 36.699516
| 36.372184
| 36.044853
| 35.578822
| 34.985188
| 37.759181
| 1
| -0.116225
| 0
| 35,049,700
|
MSFT
| 2015-03-31T00:00:00
| 35.028255
| 35.347006
| 34.924877
| 35.131634
| 34,887,200
| 36.069799
| 36.171457
| 36.485901
| 36.862527
| 37.926509
| 38.765672
| 38.240262
| 35.727961
| 35.781064
| 35.875346
| 36.201062
| 36.324661
| 37.012395
| 37.476246
| 37.699784
| 37.374411
| 35.742354
| 35.968514
| 36.108647
| 36.527359
| 37.062141
| 37.647137
| 38.400559
| 34.84192
| 34.975505
| 35.346767
| 35.784165
| 35.999632
| 35.960521
| 35.586488
| 37.341299
| -0.479479
| -0.381446
| 21.557434
| 16.396211
| 32.807405
| 36.057739
| 36.544485
| 37.275199
| 38.078322
| 38.086678
| 34.924877
| 37.1906
| 4.562698
| 10.765616
| -97.221917
| -95.437302
| 432,583,200
| -0.118924
| 2
| 35.984212
| 36.171457
| 0.694445
| 37.560347
| 34.782567
| 0.630735
| 36.169093
| 37.430563
| 34.907622
| 37.250903
| 34.924877
| 36.08789
| 35.438906
| 35.091437
| 34.896166
| 35.634178
| 35.981647
| 36.701961
| 36.362361
| 36.08789
| 35.813419
| 35.422647
| 34.924877
| 37.250903
| 1
| -0.147303
| 0
| 34,887,200
|
MSFT
| 2015-04-01T00:00:00
| 35.079933
| 35.11439
| 34.726722
| 34.976552
| 36,865,300
| 35.916452
| 36.070662
| 36.373217
| 36.770482
| 37.856249
| 38.709641
| 38.240373
| 35.598355
| 35.653586
| 35.752975
| 36.099141
| 36.228913
| 36.936612
| 37.413185
| 37.647905
| 37.35158
| 35.562378
| 35.864559
| 36.000496
| 36.457453
| 36.987231
| 37.574152
| 38.369113
| 34.774976
| 34.817842
| 35.027118
| 35.612363
| 35.852193
| 35.890365
| 35.531687
| 37.239627
| -0.507414
| -0.406639
| 22.628803
| 15.636321
| 33.655865
| 35.958661
| 36.415255
| 37.305309
| 38.078322
| 46.76713
| 34.726722
| 37.1906
| 14.335585
| 10.856721
| -92.583694
| -85.664415
| 469,448,500
| -0.080969
| 3
| 35.981136
| 36.070662
| 0.699495
| 37.469652
| 34.671672
| 0.589506
| 36.065363
| 37.244375
| 34.886351
| 37.250903
| 34.726722
| 35.988813
| 35.100046
| 34.853086
| 34.677917
| 35.275216
| 35.522176
| 36.655196
| 36.286666
| 35.988813
| 35.690959
| 35.266897
| 34.726722
| 37.250903
| 0
| -0.073138
| 36,865,300
| 0
|
MSFT
| 2015-04-02T00:00:00
| 34.709515
| 35.097187
| 34.563059
| 35.028266
| 37,487,500
| 35.744154
| 35.949192
| 36.243304
| 36.679069
| 37.78356
| 38.642765
| 38.237871
| 35.420587
| 35.481936
| 35.592443
| 35.972812
| 36.112036
| 36.849275
| 37.342036
| 37.589719
| 37.325291
| 35.342935
| 35.734926
| 35.872519
| 36.376631
| 36.904422
| 37.494942
| 38.33398
| 34.696135
| 34.70155
| 34.748796
| 35.406316
| 35.69295
| 35.801725
| 35.46949
| 37.134675
| -0.553066
| -0.435925
| 23.809418
| 14.630251
| 33.46189
| 35.87683
| 36.333424
| 37.369463
| 38.078322
| 38.428865
| 34.563059
| 37.1906
| 5.573856
| 8.15738
| -92.182213
| -94.426144
| 431,961,000
| -0.112273
| 2
| 35.976752
| 35.949192
| 0.714992
| 37.379176
| 34.519209
| 0.574738
| 35.936235
| 37.08571
| 34.786759
| 37.1906
| 34.563059
| 35.87683
| 34.973682
| 34.832973
| 34.586013
| 35.220642
| 35.36135
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| -0.109361
| 0
| 37,487,500
|
MSFT
| 2015-04-06T00:00:00
| 35.794987
| 35.993129
| 34.614744
| 34.752582
| 39,223,700
| 35.629577
| 35.914302
| 36.164048
| 36.588665
| 37.728537
| 38.586914
| 38.240923
| 35.495467
| 35.538855
| 35.623603
| 35.956646
| 36.087648
| 36.80793
| 37.301324
| 37.55418
| 37.310064
| 35.352177
| 35.72024
| 35.838033
| 36.341961
| 36.852091
| 37.43855
| 38.309673
| 34.943033
| 34.889096
| 34.767231
| 35.266348
| 35.563741
| 35.719512
| 35.413431
| 37.031179
| -0.495941
| -0.447928
| 22.971026
| 22.270779
| 28.386037
| 35.87683
| 36.32049
| 37.506328
| 38.078322
| 49.913542
| 34.563059
| 37.1906
| 46.885188
| 22.264877
| -35.473505
| -53.114812
| 471,184,700
| -0.05059
| 3
| 35.976099
| 35.914302
| 0.70401
| 37.322322
| 34.506281
| 0.651041
| 35.922783
| 37.224865
| 34.6207
| 37.1906
| 34.563059
| 35.87683
| 34.78992
| 34.482654
| 34.255793
| 35.016781
| 35.324048
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| -0.039785
| 39,223,700
| 0
|
MSFT
| 2015-04-07T00:00:00
| 35.777756
| 36.105124
| 35.58823
| 35.846677
| 28,809,400
| 35.514999
| 35.857443
| 36.083068
| 36.49706
| 37.690506
| 38.529106
| 38.244481
| 35.551925
| 35.582291
| 35.647319
| 35.940383
| 36.06381
| 36.767531
| 37.26123
| 37.519003
| 37.294817
| 35.379119
| 35.707235
| 35.808318
| 36.310161
| 36.800755
| 37.382923
| 38.285164
| 35.333036
| 35.208537
| 34.961821
| 35.185385
| 35.462786
| 35.646286
| 35.364663
| 36.929178
| -0.446908
| -0.447724
| 21.988127
| 22.235912
| 26.747498
| 35.773449
| 36.316192
| 37.550462
| 38.078322
| 48.500872
| 34.563059
| 37.1906
| 46.229405
| 32.89615
| -3.959994
| -53.770595
| 442,375,300
| -0.077099
| 2
| 35.975576
| 35.857443
| 0.66371
| 37.184862
| 34.530024
| 0.646118
| 35.90897
| 37.201207
| 34.616734
| 37.1906
| 34.563059
| 35.87683
| 35.46762
| 34.942111
| 34.089234
| 36.320496
| 36.846006
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| -0.080099
| 0
| 28,809,400
|
MSFT
| 2015-04-08T00:00:00
| 35.682995
| 35.915598
| 35.35563
| 35.717455
| 24,753,400
| 35.387498
| 35.831168
| 36.018973
| 36.406469
| 37.644597
| 38.47052
| 38.246846
| 35.578139
| 35.600601
| 35.652808
| 35.916984
| 36.034516
| 36.725001
| 37.219698
| 37.482647
| 37.278779
| 35.409664
| 35.690621
| 35.777543
| 36.278237
| 36.747925
| 37.326564
| 38.259676
| 35.680666
| 35.530022
| 35.216126
| 35.149061
| 35.385297
| 35.580422
| 35.323478
| 36.828443
| -0.410958
| -0.440371
| 21.42577
| 20.83294
| 27.680704
| 35.334091
| 36.16112
| 37.550462
| 38.078322
| 39.156483
| 34.563059
| 37.1906
| 42.622956
| 45.24585
| -15.358507
| -57.377044
| 417,621,900
| -0.02234
| 1
| 35.974916
| 35.831168
| 0.659469
| 37.150106
| 34.51223
| 0.593813
| 35.887449
| 37.075075
| 34.699823
| 37.1906
| 34.563059
| 35.87683
| 35.823703
| 35.542282
| 35.306809
| 36.059176
| 36.340597
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| -0.114166
| 0
| 24,753,400
|
MSFT
| 2015-04-09T00:00:00
| 35.73468
| 35.855289
| 35.536537
| 35.536537
| 25,723,900
| 35.389222
| 35.80963
| 35.964527
| 36.391332
| 37.579075
| 38.413215
| 38.248161
| 35.609447
| 35.624979
| 35.665403
| 35.900411
| 36.011452
| 36.686164
| 37.180618
| 37.448034
| 37.263415
| 35.472788
| 35.681432
| 35.755674
| 36.251892
| 36.697664
| 37.272389
| 38.23468
| 35.882605
| 35.748746
| 35.44103
| 35.156167
| 35.329583
| 35.522841
| 35.291841
| 36.729535
| -0.373985
| -0.427094
| 20.903581
| 20.057163
| 26.649929
| 35.334091
| 35.906981
| 37.494855
| 38.078322
| 41.614823
| 34.563059
| 37.1906
| 44.590018
| 44.480793
| -8.884358
| -55.409982
| 443,345,800
| 0.005519
| 2
| 35.974354
| 35.80963
| 0.654997
| 37.119623
| 34.499637
| 0.593813
| 35.8729
| 37.060526
| 34.685273
| 37.1906
| 34.563059
| 35.87683
| 35.651408
| 35.387217
| 35.09144
| 35.947185
| 36.211376
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| -0.042723
| 25,723,900
| 0
|
MSFT
| 2015-04-10T00:00:00
| 35.941444
| 36.139587
| 35.674381
| 35.86391
| 28,022,000
| 35.433159
| 35.839783
| 35.916628
| 36.405479
| 37.514714
| 38.350924
| 38.251523
| 35.675847
| 35.682518
| 35.707871
| 35.904141
| 36.006067
| 36.65696
| 37.148008
| 37.4182
| 37.250261
| 35.573192
| 35.693986
| 35.753899
| 36.234249
| 36.654569
| 37.223443
| 38.211727
| 35.977689
| 35.923586
| 35.669347
| 35.215711
| 35.298728
| 35.476757
| 35.270901
| 36.633536
| -0.324262
| -0.406527
| 19.838889
| 22.327189
| 25.1764
| 35.351323
| 35.906981
| 36.920467
| 38.078322
| 37.053624
| 34.563059
| 37.1906
| 52.459133
| 46.557369
| 8.661043
| -47.540867
| 471,367,800
| 0.060125
| 3
| 35.97427
| 35.839783
| 0.64598
| 37.131743
| 34.547823
| 0.584583
| 35.879428
| 37.048595
| 34.710261
| 37.1906
| 34.563059
| 35.87683
| 35.708835
| 35.562382
| 35.390084
| 35.881133
| 36.027586
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| 0.018574
| 28,022,000
| 0
|
MSFT
| 2015-04-13T00:00:00
| 35.975903
| 36.234353
| 35.657151
| 35.665768
| 30,276,700
| 35.501218
| 35.856151
| 35.895952
| 36.406286
| 37.447162
| 38.289232
| 38.253875
| 35.735858
| 35.735861
| 35.749107
| 35.910665
| 36.003746
| 36.630252
| 37.117163
| 37.38964
| 37.237581
| 35.671872
| 35.706949
| 35.758458
| 36.217403
| 36.614074
| 37.176413
| 38.189084
| 36.035313
| 36.018829
| 35.876065
| 35.312172
| 35.289236
| 35.441653
| 35.259189
| 36.540948
| -0.278861
| -0.380994
| 18.661731
| 21.92066
| 23.444325
| 35.398706
| 35.87683
| 36.907544
| 38.078322
| 37.777787
| 34.563059
| 37.1906
| 53.770555
| 50.273235
| 11.227298
| -46.229445
| 501,644,500
| 0.00193
| 4
| 35.974275
| 35.856151
| 0.645026
| 37.146203
| 34.5661
| 0.604275
| 35.888616
| 37.097165
| 34.680066
| 37.1906
| 34.563059
| 35.87683
| 35.918471
| 35.697354
| 35.453264
| 36.162561
| 36.383677
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| 0.070891
| 30,276,700
| 0
|
MSFT
| 2015-04-14T00:00:00
| 35.881134
| 36.208499
| 35.657144
| 36.010356
| 24,244,400
| 35.56066
| 35.860028
| 35.854601
| 36.432742
| 37.372986
| 38.227612
| 38.257063
| 35.764913
| 35.762274
| 35.769419
| 35.90798
| 35.994315
| 36.600874
| 37.084636
| 37.359768
| 37.224084
| 35.740948
| 35.709329
| 35.757318
| 36.196809
| 36.572863
| 37.128728
| 38.165475
| 36.04163
| 36.040914
| 36.014389
| 35.425973
| 35.293037
| 35.413941
| 35.253939
| 36.451728
| -0.247673
| -0.35433
| 17.56867
| 20.471828
| 21.894873
| 35.398706
| 35.87683
| 36.763247
| 38.078322
| 36.323707
| 34.563059
| 36.983839
| 54.448351
| 53.559346
| 6.421557
| -45.551649
| 477,400,100
| -0.032821
| 3
| 35.974071
| 35.860028
| 0.644926
| 37.14988
| 34.570175
| 0.617813
| 35.887903
| 37.123528
| 34.652278
| 37.1906
| 34.563059
| 35.87683
| 35.955802
| 35.677252
| 35.378601
| 36.254453
| 36.533004
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| 0.015267
| 0
| 24,244,400
|
MSFT
| 2015-04-15T00:00:00
| 36.406639
| 36.578938
| 35.906976
| 35.975893
| 27,343,600
| 35.698499
| 35.884149
| 35.862526
| 36.454653
| 37.309352
| 38.174754
| 38.260639
| 35.893258
| 35.879431
| 35.867453
| 35.953313
| 36.026032
| 36.593257
| 37.066794
| 37.340895
| 37.21595
| 35.894762
| 35.761387
| 35.799783
| 36.195785
| 36.547432
| 37.092669
| 38.147063
| 36.16916
| 36.146414
| 36.155809
| 35.586426
| 35.320133
| 35.401222
| 35.258847
| 36.36831
| -0.178494
| -0.319163
| 16.822675
| 23.167109
| 20.085477
| 35.570999
| 35.87683
| 36.748171
| 38.078322
| 60.69535
| 34.563059
| 36.578938
| 91.452909
| 66.557272
| 56.014384
| -8.547091
| 504,743,700
| -0.042075
| 4
| 35.975136
| 35.884149
| 0.656374
| 37.196896
| 34.571402
| 0.575968
| 35.937307
| 37.089243
| 34.78537
| 37.1906
| 34.563059
| 35.87683
| 35.915592
| 35.622686
| 35.364238
| 36.17404
| 36.466947
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| 0.067632
| 27,343,600
| 0
|
MSFT
| 2015-04-16T00:00:00
| 36.320496
| 36.475564
| 36.027588
| 36.139583
| 22,509,700
| 35.822555
| 35.869503
| 35.868729
| 36.469367
| 37.247535
| 38.125483
| 38.266107
| 35.978706
| 35.959625
| 35.937152
| 35.986693
| 36.048683
| 36.582561
| 37.047155
| 37.320689
| 37.20704
| 36.007853
| 35.802944
| 35.835011
| 36.190524
| 36.52141
| 37.055951
| 38.127758
| 36.303072
| 36.26964
| 36.277824
| 35.762816
| 35.36367
| 35.398299
| 35.270494
| 36.29015
| -0.129132
| -0.281157
| 16.129965
| 21.915009
| 18.999928
| 35.596841
| 35.87683
| 36.722323
| 38.078322
| 63.231545
| 34.563059
| 36.578938
| 87.179661
| 77.69364
| 54.541641
| -12.820339
| 482,234,000
| -0.070118
| 3
| 35.975835
| 35.869503
| 0.642363
| 37.15423
| 34.584776
| 0.565507
| 35.973801
| 37.104815
| 34.842786
| 37.1906
| 34.563059
| 35.87683
| 36.297518
| 36.016097
| 35.625555
| 36.68806
| 36.96948
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| 0.012066
| 22,509,700
| 0
|
MSFT
| 2015-04-17T00:00:00
| 35.855286
| 35.958667
| 35.459
| 35.89836
| 42,387,600
| 35.937132
| 35.840643
| 35.889405
| 36.470671
| 37.18442
| 38.067454
| 38.268532
| 35.954022
| 35.940654
| 35.924557
| 35.974747
| 36.033806
| 36.55404
| 37.01579
| 37.291671
| 37.19359
| 36.013804
| 35.80159
| 35.833977
| 36.166443
| 36.484772
| 37.010997
| 38.103769
| 36.274322
| 36.256551
| 36.292619
| 35.901691
| 35.406531
| 35.396122
| 35.281842
| 36.21515
| -0.126098
| -0.250145
| 15.63919
| 19.708967
| 23.731134
| 35.967284
| 35.87683
| 36.850291
| 38.009885
| 58.354829
| 34.563059
| 36.578938
| 64.102383
| 80.911651
| -13.045865
| -35.897617
| 439,846,400
| -0.001387
| 2
| 35.975377
| 35.840643
| 0.628556
| 37.097756
| 34.583531
| 0.590122
| 35.962514
| 37.142757
| 34.782271
| 37.1906
| 34.563059
| 35.87683
| 36.274549
| 36.073534
| 35.826573
| 36.521511
| 36.722526
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| -0.035503
| 0
| 42,387,600
|
MSFT
| 2015-04-20T00:00:00
| 36.96661
| 37.190596
| 35.906976
| 35.950049
| 46,057,700
| 36.054294
| 35.841936
| 35.942128
| 36.483765
| 37.141027
| 38.026697
| 38.276386
| 36.156539
| 36.127192
| 36.084873
| 36.064916
| 36.10556
| 36.570219
| 37.014496
| 37.285234
| 37.191332
| 36.200982
| 35.908825
| 35.916839
| 36.185891
| 36.47904
| 36.989198
| 38.090815
| 36.459223
| 36.416465
| 36.429034
| 36.086836
| 35.477938
| 35.414457
| 35.30307
| 36.147552
| -0.03363
| -0.206842
| 15.913287
| 30.145668
| 20.317234
| 36.273113
| 35.87683
| 36.658631
| 37.911513
| 68.858881
| 34.563059
| 37.190596
| 91.475424
| 80.919156
| 112.47105
| -8.524576
| 485,904,100
| -0.020761
| 3
| 35.979449
| 35.841936
| 0.630959
| 37.103854
| 34.580017
| 0.646734
| 36.058142
| 37.351609
| 34.764674
| 37.1906
| 34.563059
| 35.87683
| 35.757651
| 35.556635
| 35.257984
| 36.056302
| 36.257318
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 0
| 0.024003
| 46,057,700
| 0
|
MSFT
| 2015-04-21T00:00:00
| 36.734016
| 37.173379
| 36.639252
| 37.044154
| 26,013,800
| 36.14992
| 35.83246
| 35.979344
| 36.492891
| 37.101033
| 37.986951
| 38.2835
| 36.272035
| 36.237523
| 36.184741
| 36.125744
| 36.153903
| 36.576643
| 37.007115
| 37.274319
| 37.186781
| 36.324567
| 35.993785
| 35.977754
| 36.195705
| 36.468329
| 36.9636
| 38.075468
| 36.656571
| 36.608126
| 36.586721
| 36.276652
| 35.563479
| 35.446091
| 35.330026
| 36.085882
| 0.020644
| -0.161345
| 16.167806
| 28.386561
| 19.131651
| 36.324798
| 35.87683
| 36.473413
| 37.697661
| 69.261021
| 34.563059
| 37.190596
| 82.623273
| 79.40036
| 124.124561
| -17.376727
| 459,890,300
| -0.024666
| 2
| 35.981195
| 35.83246
| 0.615084
| 37.062628
| 34.602291
| 0.654734
| 36.122511
| 37.431978
| 34.813044
| 37.1906
| 34.563059
| 35.87683
| 36.688061
| 36.185525
| 35.40444
| 37.469146
| 37.971681
| 36.5705
| 36.186879
| 35.87683
| 35.56678
| 35.125353
| 34.563059
| 37.1906
| 1
| -0.02524
| 0
| 26,013,800
|
MSFT
| 2015-04-22T00:00:00
| 37.035538
| 37.156146
| 36.656479
| 36.759857
| 25,064,300
| 36.285175
| 35.836337
| 36.023797
| 36.508903
| 37.061524
| 37.951246
| 38.291319
| 36.424735
| 36.382617
| 36.315633
| 36.208452
| 36.221721
| 36.594639
| 37.007863
| 37.26959
| 37.185276
| 36.485589
| 36.108364
| 36.058999
| 36.216985
| 36.466605
| 36.94476
| 38.06305
| 36.928614
| 36.845388
| 36.793829
| 36.47358
| 35.666956
| 35.49403
| 35.364684
| 36.030768
| 0.086985
| -0.111679
| 16.404145
| 26.810432
| 18.069389
| 36.324798
| 35.87683
| 36.346343
| 37.697661
| 70.902785
| 34.563059
| 37.190596
| 94.098708
| 89.399135
| 126.356448
| -5.901292
| 484,954,600
| 0.006472
| 3
| 35.983541
| 35.836337
| 0.622748
| 37.081833
| 34.59084
| 0.662733
| 36.209466
| 37.534933
| 34.883999
| 37.190596
| 34.563059
| 35.876828
| 36.848882
| 36.524386
| 36.314755
| 37.058513
| 37.38301
| 36.570498
| 36.186877
| 35.876828
| 35.566778
| 35.125352
| 34.563059
| 37.190596
| 0
| 0.032784
| 25,064,300
| 0
|
MSFT
| 2015-04-23T00:00:00
| 37.337051
| 37.569655
| 36.871845
| 36.949379
| 46,309,500
| 36.445412
| 35.917317
| 36.052743
| 36.52684
| 37.03094
| 37.916161
| 38.301533
| 36.607199
| 36.55615
| 36.472774
| 36.311052
| 36.307516
| 36.623753
| 37.016526
| 37.270926
| 37.186786
| 36.676839
| 36.251289
| 36.160019
| 36.249462
| 36.473856
| 36.932598
| 38.053555
| 37.225287
| 37.105472
| 37.024867
| 36.692801
| 35.791342
| 35.560796
| 35.408648
| 35.982749
| 0.162022
| -0.056938
| 17.1948
| 29.311189
| 16.676772
| 36.514327
| 36.066357
| 36.346343
| 37.697661
| 78.504712
| 34.614744
| 37.569655
| 92.128251
| 89.616744
| 144.857466
| -7.871749
| 531,264,100
| 0.094876
| 4
| 35.989083
| 35.917317
| 0.706189
| 37.329694
| 34.504939
| 0.674425
| 36.316855
| 37.665705
| 34.968005
| 37.569655
| 34.563059
| 36.066357
| 36.949388
| 36.742629
| 36.449721
| 37.242296
| 37.449055
| 36.860098
| 36.421135
| 36.066357
| 35.711579
| 35.206471
| 34.563059
| 37.569655
| 0
| 0.08223
| 46,309,500
| 0
|
MSFT
| 2015-04-24T00:00:00
| 41.239609
| 41.472212
| 39.327099
| 39.335713
| 130,933,700
| 36.975228
| 36.204194
| 36.245027
| 36.626591
| 37.060146
| 37.919588
| 38.331724
| 37.533681
| 37.407688
| 37.206133
| 36.759103
| 36.686908
| 36.804767
| 37.127659
| 37.349514
| 37.227113
| 37.548511
| 36.758174
| 36.559009
| 36.434276
| 36.584611
| 36.998409
| 38.08279
| 38.605459
| 38.295713
| 37.961417
| 37.217449
| 36.042136
| 35.711427
| 35.501762
| 35.956424
| 0.530281
| 0.060505
| 20.53127
| 50.762023
| 11.17862
| 38.465606
| 38.017636
| 36.322655
| 37.697661
| 86.659002
| 35.35563
| 41.472212
| 96.197171
| 94.141377
| 374.530558
| -3.802829
| 662,197,800
| 0.228391
| 5
| 36.049169
| 36.204194
| 1.376184
| 38.956561
| 33.451826
| 0.871338
| 36.785689
| 38.528364
| 35.043014
| 41.472212
| 34.563059
| 38.017636
| 37.259517
| 36.949379
| 36.561708
| 37.647189
| 37.957326
| 39.841652
| 38.832916
| 38.017636
| 37.202356
| 36.041618
| 34.563059
| 41.472212
| 0
| 0.124096
| 130,933,700
| 0
|
MSFT
| 2015-04-27T00:00:00
| 41.377449
| 41.4636
| 40.679643
| 40.688256
| 59,248,200
| 37.515383
| 36.5083
| 36.422495
| 36.716953
| 37.084574
| 37.917465
| 38.362519
| 38.302434
| 38.129463
| 37.847874
| 37.178952
| 37.047718
| 36.984088
| 37.239496
| 37.429275
| 37.26841
| 38.348915
| 37.250865
| 36.95381
| 36.620584
| 36.698224
| 37.066882
| 38.113096
| 40.361368
| 39.818315
| 39.23613
| 37.94467
| 36.39804
| 35.933763
| 35.63881
| 35.950539
| 0.823756
| 0.213155
| 23.629421
| 47.560643
| 10.473624
| 38.465606
| 38.017636
| 36.322655
| 37.697661
| 87.100542
| 35.35563
| 41.472212
| 98.450721
| 95.592048
| 318.568605
| -1.549279
| 721,446,000
| 0.304763
| 6
| 36.076619
| 36.5083
| 1.778093
| 40.064485
| 32.952115
| 0.890413
| 37.222999
| 39.003826
| 35.442172
| 41.472212
| 34.563059
| 38.017636
| 40.67964
| 39.887068
| 38.534527
| 42.032181
| 42.824753
| 39.841652
| 38.832916
| 38.017636
| 37.202356
| 36.041618
| 34.563059
| 41.472212
| 0
| 0.159271
| 59,248,200
| 0
|
MSFT
| 2015-04-28T00:00:00
| 42.350941
| 42.394015
| 41.093163
| 41.162081
| 60,730,800
| 38.162363
| 36.861512
| 36.639591
| 36.81344
| 37.10647
| 37.926446
| 38.396493
| 39.112136
| 38.897004
| 38.540654
| 37.649133
| 37.455659
| 37.194553
| 37.374008
| 37.526734
| 37.318982
| 39.228108
| 37.807307
| 37.409845
| 36.841525
| 36.836812
| 37.154673
| 38.152781
| 42.133776
| 41.444673
| 40.679765
| 38.856957
| 36.862172
| 36.23128
| 35.823585
| 35.967155
| 1.121956
| 0.394915
| 26.820698
| 49.987697
| 9.412814
| 38.926507
| 38.478537
| 36.290344
| 37.697661
| 89.570609
| 35.459
| 42.394015
| 99.378892
| 98.008928
| 286.405804
| -0.621108
| 782,176,800
| 0.403106
| 7
| 36.109577
| 36.861512
| 2.179083
| 41.219678
| 32.503346
| 0.943334
| 37.711375
| 39.598042
| 35.824707
| 42.394015
| 34.563059
| 38.478537
| 41.173564
| 40.883528
| 40.389607
| 41.667485
| 41.957521
| 40.545909
| 39.40259
| 38.478537
| 37.554484
| 36.238884
| 34.563059
| 42.394015
| 0
| 0.188549
| 60,730,800
| 0
|
MSFT
| 2015-04-29T00:00:00
| 42.264786
| 42.480159
| 41.782349
| 41.971878
| 47,804,600
| 38.748178
| 37.223338
| 36.851863
| 36.90786
| 37.131781
| 37.937815
| 38.429825
| 39.742666
| 39.509328
| 39.113597
| 38.068738
| 37.825592
| 37.393385
| 37.502712
| 37.620557
| 37.368194
| 39.974002
| 38.321904
| 37.842552
| 37.055303
| 36.972558
| 37.240581
| 38.191272
| 43.23154
| 42.636072
| 41.883256
| 39.836982
| 37.40076
| 36.586322
| 36.047506
| 36.003804
| 1.33593
| 0.583118
| 29.811223
| 47.906942
| 8.892508
| 38.969579
| 38.521609
| 36.322652
| 37.697661
| 88.594705
| 35.459
| 42.480159
| 96.932516
| 98.254043
| 240.162891
| -3.067484
| 734,372,200
| 0.441248
| 6
| 36.134923
| 37.223338
| 2.443421
| 42.11018
| 32.336496
| 0.970409
| 38.145033
| 40.085851
| 36.204214
| 42.480159
| 34.563059
| 38.521609
| 41.94604
| 41.498064
| 40.645188
| 42.798916
| 43.246891
| 40.611723
| 39.455827
| 38.521609
| 37.587391
| 36.257319
| 34.563059
| 42.480159
| 1
| 0.112638
| 47,804,600
| 0
|
MSFT
| 2015-04-30T00:00:00
| 41.902954
| 42.678298
| 41.868494
| 41.954645
| 64,725,500
| 39.306424
| 37.564489
| 37.099283
| 36.995904
| 37.158996
| 37.939065
| 38.460038
| 40.174723
| 39.944533
| 39.542729
| 38.417303
| 38.139235
| 37.570231
| 37.618508
| 37.705357
| 37.413316
| 40.547598
| 38.767582
| 38.231097
| 37.251189
| 37.098115
| 37.319098
| 38.22583
| 43.429395
| 43.217056
| 42.726443
| 40.759653
| 37.97815
| 36.975714
| 36.299816
| 36.056976
| 1.459485
| 0.758392
| 32.652773
| 46.392326
| 8.317889
| 39.292637
| 38.620679
| 36.331267
| 37.697661
| 84.599938
| 35.459
| 42.678298
| 89.260121
| 95.19051
| 196.99793
| -10.739879
| 669,646,700
| 0.319694
| 5
| 36.166904
| 37.564489
| 2.599724
| 42.763938
| 32.365041
| 0.995023
| 38.50293
| 40.492977
| 36.512883
| 42.678298
| 34.563059
| 38.620679
| 42.175765
| 41.87137
| 41.477955
| 42.56918
| 42.873574
| 40.763102
| 39.578277
| 38.620679
| 37.66308
| 36.29972
| 34.563059
| 42.678298
| 1
| 0.047172
| 0
| 64,725,500
|
MSFT
| 2015-05-01T00:00:00
| 41.920177
| 42.109707
| 41.696191
| 41.85126
| 38,937,300
| 39.912913
| 37.925023
| 37.356007
| 37.08481
| 37.189178
| 37.94408
| 38.483452
| 40.523814
| 40.303741
| 39.90849
| 38.735746
| 38.430077
| 37.740817
| 37.73171
| 37.788818
| 37.458161
| 41.022826
| 39.182409
| 38.601935
| 37.444298
| 37.223409
| 37.397932
| 38.26026
| 43.112648
| 43.181009
| 43.19492
| 41.550196
| 38.569424
| 37.387233
| 36.574229
| 36.124892
| 1.541029
| 0.914919
| 34.972152
| 44.800359
| 9.462299
| 39.658775
| 38.620679
| 36.331267
| 37.697661
| 84.569067
| 35.459
| 42.678298
| 89.498695
| 91.897111
| 157.480285
| -10.501305
| 708,584,000
| 0.343184
| 6
| 36.186029
| 37.925023
| 2.681655
| 43.288333
| 32.561712
| 0.983332
| 38.828382
| 40.795045
| 36.861719
| 42.678298
| 34.614744
| 38.646521
| 42.149915
| 41.621533
| 41.340111
| 42.431337
| 42.959719
| 40.775299
| 39.59802
| 38.646521
| 37.695021
| 36.340344
| 34.614744
| 42.678298
| 0
| 0.090963
| 38,937,300
| 0
|
MSFT
| 2015-05-04T00:00:00
| 41.558361
| 42.101098
| 41.50667
| 41.670353
| 34,039,500
| 40.372088
| 38.213191
| 37.606529
| 37.160276
| 37.219097
| 37.951636
| 38.503156
| 40.730724
| 40.531854
| 40.162316
| 38.992348
| 38.670714
| 37.890525
| 37.832411
| 37.863463
| 37.498959
| 41.321998
| 39.528442
| 38.925193
| 37.619732
| 37.338388
| 37.469502
| 38.290856
| 42.513718
| 42.773008
| 43.27406
| 42.175544
| 39.140663
| 37.801429
| 36.859991
| 36.204272
| 1.558492
| 1.043634
| 36.76886
| 42.540494
| 10.59326
| 39.667389
| 38.620679
| 36.39803
| 37.697661
| 82.021443
| 35.459
| 42.678298
| 84.4869
| 87.748572
| 126.741165
| -15.5131
| 674,544,500
| 0.278087
| 5
| 36.201597
| 38.213191
| 2.749521
| 43.712234
| 32.714149
| 0.986408
| 39.08838
| 41.061197
| 37.115563
| 42.678298
| 35.35563
| 39.016964
| 41.908692
| 41.707677
| 41.495176
| 42.121192
| 42.322207
| 40.950148
| 39.881039
| 39.016964
| 38.152889
| 36.922681
| 35.35563
| 42.678298
| 1
| 0.027949
| 0
| 34,039,500
|
MSFT
| 2015-05-05T00:00:00
| 41.007011
| 41.489448
| 40.757181
| 41.196541
| 50,369,200
| 40.799388
| 38.474654
| 37.835341
| 37.219719
| 37.24714
| 37.954619
| 38.519428
| 40.785981
| 40.618246
| 40.29227
| 39.175499
| 38.850429
| 38.01274
| 37.915953
| 37.925711
| 37.533865
| 41.437439
| 39.79452
| 39.186769
| 37.770584
| 37.43807
| 37.530005
| 38.31577
| 41.812402
| 42.125907
| 42.93572
| 42.597534
| 39.656402
| 38.197683
| 37.1462
| 36.291167
| 1.510431
| 1.136993
| 37.131191
| 39.638269
| 16.252664
| 39.775071
| 38.620679
| 36.378648
| 37.697661
| 75.872197
| 35.459
| 42.678298
| 76.849736
| 83.611777
| 88.681991
| -23.150264
| 624,175,300
| 0.261356
| 4
| 36.222114
| 38.474654
| 2.754368
| 43.98339
| 32.965918
| 0.993792
| 39.271107
| 41.258692
| 37.283522
| 42.678298
| 35.35563
| 39.016964
| 41.722043
| 41.342988
| 41.127615
| 41.937416
| 42.316471
| 40.950148
| 39.881039
| 39.016964
| 38.152889
| 36.922681
| 35.35563
| 42.678298
| 1
| -0.026068
| 0
| 50,369,200
|
MSFT
| 2015-05-06T00:00:00
| 39.869835
| 41.153459
| 39.645849
| 40.98116
| 52,433,000
| 41.082817
| 38.683996
| 38.029004
| 37.257452
| 37.251353
| 37.952133
| 38.529381
| 40.602752
| 40.482171
| 40.22728
| 39.23862
| 38.928845
| 38.085567
| 37.967371
| 37.964209
| 37.557108
| 41.268429
| 39.927394
| 39.343269
| 37.87451
| 37.507088
| 37.56793
| 38.329207
| 40.882216
| 41.236266
| 42.198413
| 42.755506
| 40.084438
| 38.547215
| 37.416336
| 36.379661
| 1.364849
| 1.182564
| 35.905148
| 34.823798
| 23.232031
| 41.002699
| 38.620679
| 36.378648
| 37.475266
| 67.850938
| 35.459
| 42.678298
| 61.097836
| 74.144824
| 50.852901
| -38.902164
| 571,742,300
| 0.206694
| 3
| 36.238255
| 38.683996
| 2.689365
| 44.062726
| 33.305266
| 1.06948
| 39.328129
| 41.46709
| 37.189168
| 42.678298
| 35.459
| 39.068649
| 41.084547
| 40.679646
| 40.35228
| 41.411913
| 41.816814
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 1
| -0.072122
| 0
| 52,433,000
|
MSFT
| 2015-05-07T00:00:00
| 40.231659
| 40.56764
| 39.766453
| 39.861217
| 32,971,700
| 41.372278
| 38.908845
| 38.235073
| 37.304145
| 37.258679
| 37.950955
| 38.541185
| 40.528533
| 40.436624
| 40.227953
| 39.328897
| 39.029061
| 38.169728
| 38.026958
| 38.009109
| 37.583721
| 41.113673
| 40.074791
| 39.512703
| 37.991146
| 37.585517
| 37.613069
| 38.346145
| 40.167019
| 40.486951
| 41.404404
| 42.736387
| 40.44214
| 38.859812
| 37.671734
| 36.4701
| 1.264098
| 1.198871
| 34.76668
| 32.560437
| 21.722073
| 41.162073
| 38.620679
| 36.301112
| 37.475266
| 72.241696
| 35.906976
| 42.678298
| 63.867634
| 67.271735
| 41.370905
| -36.132366
| 604,714,000
| 0.203957
| 4
| 36.249335
| 38.908845
| 2.616815
| 44.142474
| 33.675216
| 1.065173
| 39.414179
| 41.544525
| 37.283834
| 42.678298
| 35.459
| 39.068649
| 40.223047
| 39.292636
| 38.715437
| 40.800246
| 41.730658
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 0
| -0.011138
| 32,971,700
| 0
|
MSFT
| 2015-05-08T00:00:00
| 41.136246
| 41.334389
| 40.938103
| 40.963947
| 35,364,900
| 41.361942
| 39.168585
| 38.492142
| 37.367723
| 37.283427
| 37.960706
| 38.557343
| 40.650076
| 40.563828
| 40.367691
| 39.493201
| 39.191152
| 38.286062
| 38.108781
| 38.071032
| 37.619069
| 41.070758
| 40.286924
| 39.735871
| 38.141424
| 37.687558
| 37.676144
| 38.371966
| 40.050435
| 40.227681
| 40.904728
| 42.647268
| 40.764709
| 39.15422
| 37.919349
| 36.564756
| 1.242918
| 1.20768
| 34.337486
| 35.809207
| 19.813301
| 41.162073
| 38.620679
| 36.186958
| 37.475266
| 71.64587
| 36.639252
| 42.678298
| 74.465302
| 66.476924
| 59.99093
| -25.534698
| 640,078,900
| 0.197665
| 5
| 36.263836
| 39.168585
| 2.564055
| 44.296695
| 34.040475
| 1.04856
| 39.578185
| 41.675305
| 37.481066
| 42.678298
| 35.459
| 39.068649
| 40.188584
| 39.809528
| 39.387396
| 40.610715
| 40.989771
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 0
| 0.04106
| 35,364,900
| 0
|
MSFT
| 2015-05-11T00:00:00
| 40.808868
| 41.274075
| 40.808868
| 40.963937
| 24,609,400
| 41.305084
| 39.410233
| 38.692698
| 37.428373
| 37.290009
| 37.969577
| 38.573849
| 40.681834
| 40.608381
| 40.435564
| 39.612807
| 39.315592
| 38.384995
| 38.179836
| 38.125247
| 37.650808
| 40.970199
| 40.443141
| 39.91408
| 38.276371
| 37.780333
| 37.732543
| 38.394369
| 40.274522
| 40.269436
| 40.625799
| 42.478871
| 41.0462
| 39.427354
| 38.156026
| 36.661059
| 1.186043
| 1.203353
| 33.759158
| 34.434507
| 20.119141
| 41.162073
| 38.646521
| 36.105127
| 37.475266
| 70.947671
| 36.656479
| 42.678298
| 68.955733
| 69.096223
| 45.902262
| -31.044267
| 615,469,500
| 0.167789
| 4
| 36.273202
| 39.410233
| 2.473466
| 44.357165
| 34.463302
| 1.043637
| 39.695393
| 41.782667
| 37.60812
| 42.678298
| 35.459
| 39.068649
| 41.136246
| 40.938103
| 40.73996
| 41.334389
| 41.532531
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 1
| -0.014517
| 0
| 24,609,400
|
MSFT
| 2015-05-12T00:00:00
| 40.791641
| 41.075935
| 39.990453
| 40.360895
| 29,928,300
| 41.149154
| 39.655759
| 38.893253
| 37.48816
| 37.295791
| 37.991193
| 38.589847
| 40.703796
| 40.641701
| 40.490345
| 39.719974
| 39.429134
| 38.479374
| 38.248568
| 38.178047
| 37.682061
| 40.876846
| 40.574704
| 40.075537
| 38.408264
| 37.872481
| 37.788426
| 38.416437
| 40.600009
| 40.452127
| 40.489742
| 42.246755
| 41.291846
| 39.682633
| 38.382396
| 36.757711
| 1.126593
| 1.188001
| 32.161371
| 31.404989
| 24.982392
| 41.162073
| 39.016964
| 36.09866
| 37.475266
| 69.890463
| 36.871845
| 42.678298
| 67.507586
| 70.30954
| 28.638661
| -32.492414
| 585,541,200
| 0.187664
| 3
| 36.284497
| 39.655759
| 2.345104
| 44.345966
| 34.965551
| 1.085481
| 39.799798
| 41.97076
| 37.628836
| 42.678298
| 35.459
| 39.068649
| 40.963937
| 40.6538
| 40.498731
| 41.119006
| 41.429144
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 1
| -0.061962
| 29,928,300
| 0
|
MSFT
| 2015-05-13T00:00:00
| 41.032852
| 41.62728
| 40.981161
| 41.515285
| 34,184,600
| 41.025961
| 39.887069
| 39.107247
| 37.56311
| 37.306729
| 38.01026
| 38.609289
| 40.769607
| 40.712819
| 40.573808
| 39.839326
| 39.552497
| 38.57951
| 38.321838
| 38.234578
| 37.715402
| 40.8557
| 40.705856
| 40.240122
| 38.547271
| 37.970825
| 37.848657
| 38.440746
| 40.868091
| 40.711209
| 40.493024
| 42.008882
| 41.514203
| 39.927033
| 38.602913
| 36.854479
| 1.086419
| 1.167685
| 31.175413
| 33.755344
| 23.284072
| 40.877778
| 39.016964
| 36.044821
| 37.475266
| 69.696928
| 39.327099
| 42.678298
| 50.899784
| 62.454368
| 37.692989
| -49.100216
| 619,725,800
| 0.139777
| 4
| 36.298016
| 39.887069
| 2.233244
| 44.353558
| 35.42058
| 1.095326
| 39.917232
| 42.107883
| 37.72658
| 42.678298
| 35.459
| 39.068649
| 40.619343
| 40.162751
| 39.533862
| 41.248233
| 41.704825
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 0
| -0.002218
| 0
| 34,184,600
|
MSFT
| 2015-05-14T00:00:00
| 41.971882
| 42.05803
| 41.37745
| 41.37745
| 32,980,900
| 41.032853
| 40.169639
| 39.356736
| 37.660631
| 37.3798
| 38.02349
| 38.633764
| 41.010062
| 40.94174
| 40.788896
| 40.033195
| 39.738604
| 38.712544
| 38.417892
| 38.308584
| 37.757755
| 41.027686
| 40.904409
| 40.460479
| 38.720164
| 38.093592
| 37.927105
| 38.474204
| 41.303142
| 41.161847
| 40.791544
| 41.84572
| 41.742718
| 40.179449
| 38.82884
| 36.953945
| 1.117471
| 1.157642
| 30.62176
| 34.43622
| 21.365154
| 40.873473
| 39.068649
| 35.747606
| 37.475266
| 55.704714
| 39.645849
| 42.678298
| 76.704771
| 65.03738
| 45.109849
| -23.295229
| 652,706,700
| 0.157525
| 5
| 36.313559
| 40.169639
| 2.112486
| 44.39461
| 35.944667
| 0.873184
| 40.112913
| 41.859281
| 38.366544
| 42.678298
| 35.459
| 39.068649
| 41.213765
| 40.800249
| 40.567646
| 41.446368
| 41.859883
| 40.974544
| 39.920526
| 39.068649
| 38.216772
| 37.00393
| 35.459
| 42.678298
| 0
| 0.048874
| 32,980,900
| 0
|
MSFT
| 2015-05-15T00:00:00
| 41.610054
| 42.135565
| 41.394681
| 42.101104
| 28,642,700
| 41.001841
| 40.457377
| 39.58348
| 37.750054
| 37.464813
| 38.031905
| 38.65774
| 41.13006
| 41.063251
| 40.915228
| 40.176546
| 39.882561
| 38.826172
| 38.501896
| 38.373959
| 37.796086
| 41.132632
| 41.041592
| 40.633811
| 38.875044
| 38.204915
| 37.998126
| 38.503819
| 41.662542
| 41.52154
| 41.16591
| 41.724339
| 41.962113
| 40.432745
| 39.055811
| 37.054439
| 1.100201
| 1.146154
| 30.172667
| 32.991376
| 20.077379
| 40.890707
| 39.068649
| 35.620536
| 37.364051
| 51.750982
| 39.645849
| 42.678298
| 64.772903
| 64.125819
| 33.889942
| -35.227097
| 624,064,000
| 0.119058
| 4
| 36.326129
| 40.457377
| 1.872159
| 44.201695
| 36.713059
| 0.870107
| 40.255498
| 41.995712
| 38.515283
| 42.678298
| 35.906976
| 39.292637
| 41.802454
| 41.546878
| 41.121875
| 42.227458
| 42.483033
| 41.080266
| 40.091653
| 39.292637
| 38.493621
| 37.356039
| 35.906976
| 42.678298
| 1
| -0.007686
| 0
| 28,642,700
|
MSFT
| 2015-05-18T00:00:00
| 41.36021
| 41.541126
| 41.015616
| 41.334367
| 24,136,500
| 40.982026
| 40.677057
| 39.798852
| 37.847402
| 37.537142
| 38.035084
| 38.68224
| 41.17609
| 41.117244
| 40.983687
| 40.284152
| 39.996227
| 38.925546
| 38.577115
| 38.433093
| 37.83155
| 41.19779
| 41.127576
| 40.770482
| 39.016618
| 38.307425
| 38.064033
| 38.530709
| 41.803726
| 41.697158
| 41.438064
| 41.63483
| 42.158003
| 40.681596
| 39.281166
| 37.154907
| 1.054201
| 1.127763
| 29.2326
| 31.358223
| 22.240203
| 40.890707
| 39.068649
| 35.629152
| 36.288504
| 41.630196
| 39.645849
| 42.678298
| 56.5339
| 66.003858
| 17.192079
| -43.4661
| 599,927,500
| 0.09648
| 3
| 36.336177
| 40.677057
| 1.689894
| 44.056845
| 37.297269
| 0.819649
| 40.360708
| 42.000007
| 38.72141
| 42.678298
| 36.639252
| 39.658775
| 41.713433
| 41.291302
| 40.97255
| 42.032185
| 42.454317
| 41.253083
| 40.371382
| 39.658775
| 38.946167
| 37.931608
| 36.639252
| 42.678298
| 1
| -0.056007
| 24,136,500
| 0
|
MSFT
| 2015-05-19T00:00:00
| 41.256168
| 41.455599
| 40.909331
| 41.238826
| 28,574,800
| 41.006942
| 40.903165
| 40.013854
| 37.934227
| 37.626446
| 38.033203
| 38.707488
| 41.192106
| 41.142503
| 41.025607
| 40.372517
| 40.093145
| 39.016943
| 38.647617
| 38.488995
| 37.865626
| 41.247634
| 41.182729
| 40.882584
| 39.150295
| 38.405294
| 38.127817
| 38.55632
| 41.693922
| 41.677979
| 41.542452
| 41.568087
| 42.323306
| 40.920465
| 39.503547
| 37.255246
| 0.997849
| 1.10178
| 28.213642
| 29.89372
| 22.1102
| 40.951009
| 39.068649
| 35.637768
| 36.288504
| 41.504759
| 39.645849
| 42.678298
| 53.102942
| 58.136582
| 8.971928
| -46.897058
| 571,352,700
| 0.12397
| 2
| 36.347776
| 40.903165
| 1.414667
| 43.732499
| 38.07383
| 0.808825
| 40.44599
| 42.06364
| 38.82834
| 42.678298
| 36.656479
| 39.667389
| 41.305651
| 41.070175
| 40.78014
| 41.595686
| 41.831161
| 41.257149
| 40.377963
| 39.667389
| 38.956814
| 37.945148
| 36.656479
| 42.678298
| 1
| -0.097041
| 28,574,800
| 0
|
MSFT
| 2015-05-20T00:00:00
| 41.256168
| 41.559649
| 40.987369
| 41.091419
| 25,047,900
| 41.145575
| 41.114196
| 40.207835
| 38.035181
| 37.705714
| 38.033973
| 38.730581
| 41.204918
| 41.163169
| 41.061078
| 40.452849
| 40.182609
| 39.104756
| 38.716263
| 38.543791
| 37.899363
| 41.292948
| 41.216349
| 40.978146
| 39.280568
| 38.500813
| 38.191638
| 38.58168
| 41.469594
| 41.555918
| 41.559407
| 41.518427
| 42.457946
| 41.146756
| 39.722395
| 37.3558
| 0.942326
| 1.06989
| 27.37733
| 29.307502
| 21.00353
| 41.063009
| 39.068649
| 35.637768
| 36.288504
| 44.198748
| 39.645849
| 42.135565
| 64.678856
| 58.105233
| 4.918405
| -35.321144
| 571,352,700
| 0.107552
| 2
| 36.357898
| 41.114196
| 1.083362
| 43.280919
| 38.947473
| 0.791859
| 40.52315
| 42.106868
| 38.939432
| 42.678298
| 36.871845
| 39.775071
| 41.207033
| 40.958467
| 40.660765
| 41.504734
| 41.753301
| 41.307975
| 40.460233
| 39.775071
| 39.08991
| 38.114426
| 36.871845
| 42.678298
| 0
| -0.08164
| 25,047,900
| 0
|
MSFT
| 2015-05-21T00:00:00
| 41.117428
| 41.273504
| 40.761921
| 40.996036
| 22,410,700
| 41.234152
| 41.303215
| 40.399712
| 38.134221
| 37.779482
| 38.03558
| 38.754205
| 41.18742
| 41.154853
| 41.069747
| 40.513265
| 40.254518
| 39.183684
| 38.779451
| 38.594754
| 37.931383
| 41.28783
| 41.216657
| 41.048115
| 39.40144
| 38.590595
| 38.252696
| 38.60543
| 41.253931
| 41.357544
| 41.504448
| 41.469134
| 42.557211
| 41.357276
| 39.934305
| 37.45624
| 0.87702
| 1.031316
| 26.263739
| 27.960218
| 22.06385
| 41.063009
| 39.068649
| 35.723914
| 36.288504
| 42.953457
| 39.645849
| 42.135565
| 59.106312
| 58.962703
| -6.290274
| -40.893688
| 548,942,000
| 0.10274
| 1
| 36.366663
| 41.303215
| 0.620628
| 42.544471
| 40.061959
| 0.798864
| 40.579748
| 42.177475
| 38.98202
| 42.678298
| 39.327099
| 41.002699
| 41.267729
| 40.975809
| 40.695449
| 41.548088
| 41.840008
| 41.887415
| 41.39814
| 41.002699
| 40.607257
| 40.044256
| 39.327099
| 42.678298
| 1
| -0.118064
| 22,410,700
| 0
|
MSFT
| 2015-05-22T00:00:00
| 40.666546
| 41.056734
| 40.597177
| 41.01338
| 25,720,600
| 41.187182
| 41.274562
| 40.592162
| 38.240784
| 37.844501
| 38.036356
| 38.777011
| 41.083245
| 41.06607
| 41.007716
| 40.5272
| 40.286212
| 39.241836
| 38.829112
| 38.63578
| 37.958599
| 41.184629
| 41.156021
| 41.068641
| 39.500747
| 38.66657
| 38.304794
| 38.624458
| 40.977303
| 41.081366
| 41.31868
| 41.392656
| 42.607913
| 41.543012
| 40.133201
| 37.555041
| 0.779891
| 0.981031
| 24.983077
| 26.620019
| 22.524115
| 41.063009
| 39.068649
| 35.736835
| 36.288504
| 42.292161
| 39.645849
| 42.135565
| 40.996537
| 54.927235
| -15.45654
| -59.003463
| 523,221,400
| -0.042951
| 0
| 36.375733
| 41.274562
| 0.636738
| 42.548039
| 40.001085
| 0.793565
| 40.588014
| 42.175145
| 39.000884
| 42.678298
| 39.645849
| 41.162073
| 41.050951
| 40.828398
| 40.539368
| 41.339981
| 41.562535
| 41.96264
| 41.519902
| 41.162073
| 40.804244
| 40.294793
| 39.645849
| 42.678298
| 1
| -0.148617
| 0
| 25,720,600
|
MSFT
| 2015-05-26T00:00:00
| 40.397747
| 40.649204
| 40.05091
| 40.60585
| 29,581,900
| 41.14607
| 41.225577
| 40.729408
| 38.335768
| 37.898979
| 38.038122
| 38.796404
| 40.946146
| 40.944556
| 40.913875
| 40.515431
| 40.294792
| 39.287165
| 38.870392
| 38.67067
| 37.982869
| 41.041096
| 41.072515
| 41.053686
| 39.585334
| 38.733761
| 38.351555
| 38.640585
| 40.644124
| 40.757157
| 41.012225
| 41.272099
| 42.604864
| 41.699248
| 40.316353
| 37.651428
| 0.673463
| 0.919517
| 23.371917
| 25.087577
| 26.335532
| 41.093237
| 39.292637
| 35.922057
| 36.363576
| 44.463817
| 39.645849
| 42.135565
| 30.200172
| 43.43434
| -29.208404
| -69.799828
| 493,639,500
| -0.102111
| -1
| 36.385466
| 41.225577
| 0.665444
| 42.556466
| 39.894688
| 0.780312
| 40.569894
| 42.130518
| 39.009269
| 42.678298
| 39.645849
| 41.162073
| 40.773486
| 40.490237
| 40.313929
| 40.949794
| 41.233043
| 41.96264
| 41.519902
| 41.162073
| 40.804244
| 40.294793
| 39.645849
| 42.678298
| 1
| -0.173996
| 0
| 29,581,900
|
MSFT
| 2015-05-27T00:00:00
| 41.282192
| 41.420927
| 40.423771
| 40.59719
| 27,335,600
| 41.195125
| 41.172139
| 40.911335
| 38.445339
| 37.965706
| 38.053609
| 38.820345
| 41.013355
| 41.005945
| 40.970539
| 40.585137
| 40.370746
| 39.365402
| 38.93386
| 38.722383
| 38.015698
| 41.065845
| 41.077907
| 41.096207
| 39.70088
| 38.822793
| 38.415794
| 38.665319
| 40.620438
| 40.688668
| 40.861567
| 41.186201
| 42.582717
| 41.842817
| 40.493499
| 37.749092
| 0.652958
| 0.866205
| 22.489658
| 29.789551
| 23.875502
| 41.093237
| 39.658775
| 36.074971
| 36.363576
| 63.451442
| 39.766453
| 42.135565
| 63.979231
| 45.058647
| -5.860969
| -36.020769
| 520,975,100
| -0.160664
| 0
| 36.396392
| 41.172139
| 0.611003
| 42.394145
| 39.950134
| 0.74571
| 40.637732
| 42.129152
| 39.146311
| 42.678298
| 39.645849
| 41.162073
| 40.365954
| 40.082703
| 39.767659
| 40.680998
| 40.964248
| 41.96264
| 41.519902
| 41.162073
| 40.804244
| 40.294793
| 39.645849
| 42.678298
| 0
| -0.094825
| 27,335,600
| 0
|
MSFT
| 2015-05-28T00:00:00
| 41.143452
| 41.637693
| 41.091425
| 41.186806
| 19,283,700
| 41.206185
| 41.116073
| 41.075652
| 38.549724
| 38.031153
| 38.065056
| 38.843593
| 41.039374
| 41.030946
| 40.997141
| 40.635893
| 40.430185
| 39.435129
| 38.992007
| 38.770325
| 38.04682
| 41.05645
| 41.075175
| 41.114063
| 39.806688
| 38.906418
| 38.476979
| 38.688435
| 40.782211
| 40.770317
| 40.834071
| 41.122718
| 42.53951
| 41.972063
| 40.662398
| 37.847042
| 0.618384
| 0.816641
| 21.913181
| 30.293738
| 22.658562
| 41.093237
| 39.667389
| 36.100814
| 36.363576
| 59.069402
| 39.990453
| 42.135565
| 53.750047
| 49.309817
| 6.196898
| -46.249953
| 501,691,400
| -0.218867
| -1
| 36.403852
| 41.116073
| 0.554277
| 42.224627
| 40.007519
| 0.727502
| 40.685895
| 42.140899
| 39.230892
| 42.678298
| 39.645849
| 41.162073
| 41.042297
| 40.663667
| 40.045141
| 41.660822
| 42.039452
| 41.96264
| 41.519902
| 41.162073
| 40.804244
| 40.294793
| 39.645849
| 42.678298
| 1
| -0.126659
| 0
| 19,283,700
|
MSFT
| 2015-05-29T00:00:00
| 40.631859
| 41.247492
| 40.397744
| 41.1261
| 36,519,600
| 41.072182
| 41.052518
| 41.207444
| 38.630093
| 38.087041
| 38.075066
| 38.862931
| 40.957871
| 40.958385
| 40.940944
| 40.635526
| 40.445698
| 39.48206
| 39.035161
| 38.807187
| 38.072542
| 40.952027
| 41.029059
| 41.079925
| 39.88834
| 38.974858
| 38.527807
| 38.706229
| 40.866664
| 40.80747
| 40.792021
| 41.042349
| 42.462497
| 42.079194
| 40.817375
| 37.942978
| 0.543439
| 0.762001
| 20.4272
| 27.910571
| 27.298058
| 40.844301
| 39.775071
| 36.100814
| 36.363576
| 44.557475
| 39.990453
| 42.135565
| 29.900799
| 49.210026
| -16.799722
| -70.099201
| 465,171,800
| -0.16098
| -2
| 36.416398
| 41.052518
| 0.531717
| 42.115952
| 39.989084
| 0.709431
| 40.680749
| 42.099612
| 39.261886
| 42.135565
| 39.645849
| 40.890707
| 41.290857
| 40.94402
| 40.744589
| 41.490288
| 41.837125
| 41.547992
| 41.184493
| 40.890707
| 40.59692
| 40.178648
| 39.645849
| 42.135565
| 1
| -0.153245
| 0
| 36,519,600
|
MSFT
| 2015-06-01T00:00:00
| 40.95269
| 41.42092
| 40.423764
| 40.805286
| 28,837,300
| 41.006446
| 41.004144
| 41.195967
| 38.720497
| 38.149717
| 38.094101
| 38.881508
| 40.956835
| 40.957349
| 40.942751
| 40.664359
| 40.484697
| 39.539732
| 39.085622
| 38.849673
| 38.1012
| 40.930301
| 41.019552
| 41.060328
| 39.979423
| 39.050269
| 38.584789
| 38.727022
| 40.915958
| 40.855284
| 40.771878
| 40.980195
| 42.365178
| 42.17192
| 40.963555
| 38.038297
| 0.504121
| 0.710425
| 19.261868
| 26.959432
| 24.829584
| 40.844301
| 41.002699
| 36.290342
| 36.363576
| 51.554086
| 39.990453
| 42.135565
| 44.857194
| 42.836013
| -6.201091
| -55.142806
| 494,009,100
| -0.16598
| -1
| 36.427003
| 41.004144
| 0.491082
| 41.986307
| 40.02198
| 0.747428
| 40.706648
| 42.201504
| 39.211793
| 42.135565
| 39.645849
| 40.890707
| 40.759032
| 40.270571
| 39.909283
| 41.120319
| 41.60878
| 41.547992
| 41.184493
| 40.890707
| 40.59692
| 40.178648
| 39.645849
| 42.135565
| 0
| -0.075209
| 28,837,300
| 0
|
MSFT
| 2015-06-02T00:00:00
| 40.683887
| 41.056737
| 40.423761
| 40.69256
| 21,498,300
| 40.938814
| 40.96042
| 41.168225
| 38.79536
| 38.20071
| 38.105486
| 38.897938
| 40.902246
| 40.907629
| 40.902926
| 40.666134
| 40.50002
| 39.5846
| 39.127682
| 38.885994
| 38.126898
| 40.871654
| 40.989051
| 41.020937
| 40.056418
| 39.116958
| 38.636072
| 38.744956
| 40.828726
| 40.839692
| 40.739218
| 40.909619
| 42.248004
| 42.246401
| 41.098917
| 38.131836
| 0.446129
| 0.657566
| 18.179769
| 25.389912
| 23.38409
| 40.844301
| 41.162073
| 38.241621
| 38.017636
| 48.895691
| 40.05091
| 42.135565
| 30.363679
| 35.040557
| -19.034157
| -69.636321
| 472,510,800
| -0.129597
| -2
| 36.434408
| 40.96042
| 0.477892
| 41.916204
| 40.004636
| 0.715106
| 40.704481
| 42.134693
| 39.274269
| 42.135565
| 39.645849
| 40.890707
| 40.932458
| 40.443996
| 39.935303
| 41.441152
| 41.929614
| 41.547992
| 41.184493
| 40.890707
| 40.59692
| 40.178648
| 39.645849
| 42.135565
| 1
| -0.108113
| 0
| 21,498,300
|
MSFT
| 2015-06-03T00:00:00
| 40.623192
| 41.394905
| 40.59718
| 41.074079
| 28,002,200
| 40.875516
| 40.941229
| 41.099115
| 38.869353
| 38.241998
| 38.104631
| 38.911869
| 40.846435
| 40.855913
| 40.85989
| 40.662231
| 40.509495
| 39.62533
| 39.167038
| 38.920394
| 38.151737
| 40.814268
| 40.956934
| 40.979012
| 40.128098
| 39.180708
| 38.685928
| 38.762123
| 40.712598
| 40.756672
| 40.711468
| 40.829447
| 42.11728
| 42.303154
| 41.223868
| 38.223365
| 0.390767
| 0.604206
| 17.615098
| 26.63492
| 21.671711
| 40.844301
| 41.162073
| 38.241621
| 38.017636
| 45.640309
| 40.05091
| 42.135565
| 27.452135
| 34.224336
| -8.527186
| -72.547865
| 444,508,600
| -0.151831
| -3
| 36.443879
| 40.941229
| 0.483595
| 41.908419
| 39.974039
| 0.712398
| 40.696739
| 42.121534
| 39.271943
| 42.135565
| 39.645849
| 40.890707
| 40.721462
| 40.386187
| 40.088486
| 41.019162
| 41.354437
| 41.547992
| 41.184493
| 40.890707
| 40.59692
| 40.178648
| 39.645849
| 42.135565
| 1
| -0.135705
| 0
| 28,002,200
|
MSFT
| 2015-06-04T00:00:00
| 40.198303
| 40.891975
| 40.059569
| 40.571152
| 27,745,500
| 40.76973
| 40.957652
| 41.016455
| 38.934159
| 38.277392
| 38.102949
| 38.922323
| 40.716808
| 40.736348
| 40.758107
| 40.620055
| 40.485557
| 39.647799
| 39.194176
| 38.945699
| 38.172101
| 40.691139
| 40.88618
| 40.909719
| 40.180214
| 39.232189
| 38.727386
| 38.774923
| 40.490618
| 40.55213
| 40.595395
| 40.719753
| 41.967688
| 42.336189
| 41.334825
| 38.311354
| 0.309045
| 0.545174
| 16.4037
| 24.609785
| 24.934558
| 40.844301
| 41.162073
| 38.702522
| 38.478537
| 28.805893
| 40.05091
| 42.135565
| 7.070413
| 21.628742
| -53.969656
| -92.929587
| 416,763,100
| -0.125902
| -4
| 36.452271
| 40.957652
| 0.449683
| 41.857018
| 40.058286
| 0.698628
| 40.649269
| 42.046526
| 39.252012
| 42.135565
| 39.766453
| 40.951009
| 40.871759
| 40.348613
| 40.074034
| 41.146338
| 41.669484
| 41.576454
| 41.230564
| 40.951009
| 40.671453
| 40.273443
| 39.766453
| 42.135565
| 1
| -0.158617
| 0
| 27,745,500
|
MSFT
| 2015-06-05T00:00:00
| 40.007557
| 40.337052
| 39.74743
| 40.154964
| 25,438,100
| 40.658743
| 40.946447
| 40.940639
| 39.019961
| 38.310816
| 38.104407
| 38.929699
| 40.574958
| 40.60384
| 40.642638
| 40.564374
| 40.448788
| 39.661907
| 39.215581
| 38.966726
| 38.190364
| 40.552562
| 40.795694
| 40.832111
| 40.222308
| 39.27772
| 38.765101
| 38.785722
| 40.201329
| 40.298211
| 40.392111
| 40.583529
| 41.800298
| 42.343754
| 41.431257
| 38.395582
| 0.22628
| 0.481395
| 15.692932
| 23.260673
| 26.469753
| 40.692562
| 41.162073
| 38.745594
| 38.521609
| 30.033926
| 39.74743
| 41.637693
| 13.761394
| 16.094647
| -87.437144
| -86.238606
| 391,325,000
| -0.14256
| -5
| 36.459542
| 40.946447
| 0.471011
| 41.88847
| 40.004424
| 0.687824
| 40.588153
| 41.963801
| 39.212505
| 42.135565
| 39.74743
| 40.941497
| 40.383282
| 39.87459
| 39.550876
| 40.706996
| 41.215688
| 41.571965
| 41.223297
| 40.941497
| 40.659698
| 40.258491
| 39.74743
| 42.135565
| 1
| -0.177414
| 0
| 25,438,100
|
MSFT
| 2015-06-08T00:00:00
| 39.652046
| 40.25901
| 39.60002
| 40.146287
| 22,121,600
| 40.557293
| 40.872237
| 40.849914
| 39.102961
| 38.339845
| 38.104362
| 38.936912
| 40.390376
| 40.430787
| 40.490239
| 40.481435
| 40.3875
| 39.661521
| 39.227067
| 38.980296
| 38.204908
| 40.369526
| 40.672418
| 40.732989
| 40.247095
| 39.313015
| 38.795748
| 38.792909
| 39.849033
| 39.972797
| 40.111248
| 40.405778
| 41.614637
| 42.320995
| 41.510598
| 38.4751
| 0.130497
| 0.411215
| 15.225534
| 21.820872
| 26.215934
| 40.618856
| 40.867792
| 38.956658
| 38.620679
| 29.263395
| 39.60002
| 41.637693
| 2.553236
| 7.795014
| -106.413803
| -97.446764
| 369,203,400
| -0.180372
| -6
| 36.465209
| 40.872237
| 0.549856
| 41.971949
| 39.772525
| 0.692435
| 40.499
| 41.88387
| 39.11413
| 42.135565
| 39.60002
| 40.867792
| 40.03068
| 39.724307
| 39.441058
| 40.313929
| 40.620302
| 41.537176
| 41.166986
| 40.867792
| 40.568598
| 40.142626
| 39.60002
| 42.135565
| 1
| -0.192599
| 0
| 22,121,600
|
MSFT
| 2015-06-09T00:00:00
| 39.582691
| 39.834145
| 39.417942
| 39.678068
| 24,406,100
| 40.475787
| 40.810928
| 40.770887
| 39.188708
| 38.363813
| 38.107045
| 38.942631
| 40.228839
| 40.276588
| 40.350616
| 40.399731
| 40.325591
| 39.658429
| 39.236425
| 38.992225
| 38.218617
| 40.192326
| 40.549604
| 40.63551
| 40.265908
| 39.345722
| 38.825022
| 38.799335
| 39.549827
| 39.674005
| 39.832512
| 40.205781
| 41.418481
| 42.271251
| 41.573243
| 38.550127
| 0.048434
| 0.338659
| 15.031145
| 20.939308
| 26.924202
| 40.527817
| 40.776753
| 39.139727
| 38.620679
| 29.511939
| 39.417942
| 41.637693
| 7.421973
| 7.912201
| -125.547578
| -92.578027
| 344,797,300
| -0.144442
| -7
| 36.471303
| 40.810928
| 0.621045
| 42.053017
| 39.568839
| 0.683145
| 40.411733
| 41.778022
| 39.045444
| 42.135565
| 39.417942
| 40.776753
| 39.837025
| 39.41504
| 39.178035
| 40.074031
| 40.496016
| 41.494206
| 41.097433
| 40.776753
| 40.456074
| 39.999513
| 39.417942
| 42.135565
| 1
| -0.204618
| 0
| 24,406,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.