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
| 2015-06-10T00:00:00
| 40.415092
| 40.605853
| 39.617367
| 39.704078
| 28,417,400
| 40.389077
| 40.792101
| 40.747211
| 39.291276
| 38.39555
| 38.122158
| 38.952809
| 40.26609
| 40.30177
| 40.360536
| 40.401127
| 40.332476
| 39.688102
| 39.267443
| 39.020401
| 38.240473
| 40.181291
| 40.511906
| 40.608141
| 40.314002
| 39.399703
| 38.870726
| 38.813986
| 39.628416
| 39.665241
| 39.748399
| 40.066626
| 41.241845
| 42.213252
| 41.628928
| 38.624422
| 0.049989
| 0.280925
| 14.223401
| 26.203701
| 24.322739
| 40.419431
| 40.776753
| 39.144034
| 38.620679
| 41.446277
| 39.417942
| 41.637693
| 44.921728
| 18.298979
| -64.041032
| -55.078272
| 373,214,700
| -0.138933
| -6
| 36.48026
| 40.792101
| 0.627336
| 42.046773
| 39.537429
| 0.71535
| 40.412053
| 41.842754
| 38.981352
| 42.135565
| 39.417942
| 40.776753
| 39.611593
| 39.38904
| 39.19539
| 39.805243
| 40.027796
| 41.494206
| 41.097433
| 40.776753
| 40.456074
| 39.999513
| 39.417942
| 42.135565
| 0
| -0.113872
| 28,417,400
| 0
|
MSFT
| 2015-06-11T00:00:00
| 40.267689
| 40.683892
| 39.998893
| 40.45845
| 27,347,800
| 40.301501
| 40.753843
| 40.763125
| 39.396065
| 38.42601
| 38.129296
| 38.962165
| 40.266409
| 40.295574
| 40.346252
| 40.388997
| 40.327492
| 39.710831
| 39.293765
| 39.045099
| 38.260644
| 40.15922
| 40.461962
| 40.571255
| 40.352293
| 39.44897
| 38.913211
| 38.82707
| 39.880968
| 39.82549
| 39.784668
| 39.97258
| 41.081443
| 42.144682
| 41.676788
| 38.69758
| 0.03888
| 0.232516
| 13.579702
| 25.239098
| 22.738683
| 40.419431
| 40.776753
| 39.197875
| 38.620679
| 41.373373
| 39.417942
| 41.637693
| 38.281177
| 30.208293
| -52.069099
| -61.718823
| 345,866,900
| -0.097963
| -7
| 36.488519
| 40.753843
| 0.635164
| 42.02417
| 39.483515
| 0.727737
| 40.398304
| 41.853778
| 38.942829
| 42.135565
| 39.417942
| 40.776753
| 40.212771
| 39.819689
| 39.224285
| 40.808175
| 41.201257
| 41.494206
| 41.097433
| 40.776753
| 40.456074
| 39.999513
| 39.417942
| 42.135565
| 1
| -0.135715
| 0
| 27,347,800
|
MSFT
| 2015-06-12T00:00:00
| 39.860157
| 40.293702
| 39.799461
| 40.07693
| 23,931,000
| 40.224331
| 40.648256
| 40.748265
| 39.491669
| 38.452185
| 38.131075
| 38.970164
| 40.185159
| 40.216407
| 40.271468
| 40.34092
| 40.291544
| 39.716687
| 39.30867
| 39.061239
| 38.27656
| 40.078976
| 40.376849
| 40.501796
| 40.370492
| 39.486711
| 38.947486
| 38.836005
| 40.0435
| 39.943792
| 39.809857
| 39.884638
| 40.924448
| 42.060471
| 41.713126
| 38.768216
| -0.002777
| 0.185458
| 12.675191
| 24.023399
| 23.587026
| 40.406424
| 40.776753
| 39.811689
| 38.620679
| 41.740771
| 39.417942
| 41.637693
| 19.921834
| 34.374913
| -86.759895
| -80.078166
| 321,935,900
| -0.180956
| -8
| 36.49494
| 40.648256
| 0.596362
| 41.840981
| 39.455532
| 0.725879
| 40.347052
| 41.798811
| 38.895293
| 42.135565
| 39.417942
| 40.776753
| 40.316824
| 39.949757
| 39.631825
| 40.634756
| 41.001824
| 41.494206
| 41.097433
| 40.776753
| 40.456074
| 39.999513
| 39.417942
| 42.135565
| 1
| -0.153712
| 0
| 23,931,000
|
MSFT
| 2015-06-15T00:00:00
| 39.435291
| 39.582698
| 39.03643
| 39.40928
| 33,254,500
| 40.072591
| 40.539518
| 40.680227
| 39.586185
| 38.471891
| 38.132627
| 38.976633
| 40.035185
| 40.074386
| 40.142825
| 40.25859
| 40.225678
| 39.705652
| 39.312002
| 39.068646
| 38.288089
| 39.935514
| 40.261328
| 40.400798
| 40.368281
| 39.512582
| 38.973312
| 38.840633
| 39.919413
| 39.877739
| 39.734024
| 39.777304
| 40.76025
| 41.955503
| 41.734062
| 38.834895
| -0.069275
| 0.134511
| 12.742247
| 22.111766
| 29.081158
| 40.215668
| 40.585997
| 39.891376
| 38.620679
| 40.44768
| 39.03643
| 41.637693
| 15.33336
| 24.512124
| -151.702885
| -84.66664
| 288,681,400
| -0.127838
| -9
| 36.502702
| 40.539518
| 0.609878
| 41.759274
| 39.319763
| 0.740743
| 40.260217
| 41.741704
| 38.778731
| 41.637693
| 39.03643
| 40.337062
| 39.98444
| 39.675178
| 39.490199
| 40.169419
| 40.478681
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 1
| -0.16833
| 33,254,500
| 0
|
MSFT
| 2015-06-16T00:00:00
| 39.738766
| 40.094273
| 39.279205
| 39.322559
| 27,070,300
| 39.978078
| 40.458446
| 40.637422
| 39.66506
| 38.498056
| 38.126862
| 38.984577
| 39.975901
| 40.013364
| 40.080662
| 40.211334
| 40.188223
| 39.70695
| 39.323233
| 39.081916
| 38.302524
| 39.874819
| 40.185066
| 40.328378
| 40.374265
| 39.545921
| 39.005117
| 38.848216
| 39.729521
| 39.781992
| 39.678877
| 39.68265
| 40.601415
| 41.838534
| 41.744315
| 38.899106
| -0.096376
| 0.088334
| 12.04029
| 25.28944
| 26.808001
| 39.964203
| 40.585997
| 39.891376
| 38.620679
| 32.684746
| 39.03643
| 41.637693
| 26.999787
| 20.751661
| -96.481728
| -73.000213
| 315,751,700
| -0.134761
| -8
| 36.509641
| 40.458446
| 0.602769
| 41.663984
| 39.252908
| 0.725878
| 40.210555
| 41.662311
| 38.758799
| 41.637693
| 39.03643
| 40.337062
| 39.351473
| 39.120248
| 38.805205
| 39.666516
| 39.897742
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 0
| -0.079988
| 27,070,300
| 0
|
MSFT
| 2015-06-17T00:00:00
| 39.860157
| 39.946865
| 39.331231
| 39.652054
| 28,704,100
| 39.901775
| 40.388646
| 40.600163
| 39.746708
| 38.525495
| 38.121884
| 38.990791
| 39.952753
| 39.985508
| 40.046738
| 40.179408
| 40.162987
| 39.712959
| 39.337363
| 39.097326
| 38.318023
| 39.853378
| 40.128086
| 40.268588
| 40.381916
| 39.581765
| 39.039439
| 38.856929
| 39.641655
| 39.712765
| 39.682277
| 39.606394
| 40.45218
| 41.7134
| 41.746261
| 38.961825
| -0.106827
| 0.049301
| 11.388472
| 23.777621
| 25.205402
| 39.860161
| 40.585997
| 39.904297
| 38.620679
| 35.546827
| 39.03643
| 41.42092
| 34.545201
| 25.626116
| -83.392176
| -65.454799
| 344,455,800
| -0.110496
| -7
| 36.517241
| 40.388646
| 0.58613
| 41.560906
| 39.216385
| 0.730833
| 40.177184
| 41.638849
| 38.715519
| 41.637693
| 39.03643
| 40.337062
| 39.704081
| 39.31389
| 38.889014
| 40.128957
| 40.519149
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 0
| -0.004055
| 28,704,100
| 0
|
MSFT
| 2015-06-18T00:00:00
| 40.510464
| 40.579829
| 40.033561
| 40.076919
| 32,658,300
| 39.932991
| 40.35136
| 40.579268
| 39.843258
| 38.568496
| 38.124863
| 39.001701
| 40.064295
| 40.080955
| 40.118081
| 40.209504
| 40.189716
| 39.744233
| 39.368234
| 39.125309
| 38.339838
| 39.964049
| 40.139688
| 40.261688
| 40.411867
| 39.634001
| 39.086738
| 38.87205
| 39.879329
| 39.862943
| 39.833795
| 39.608632
| 40.329994
| 41.594792
| 41.747697
| 39.026032
| -0.061922
| 0.027057
| 11.241912
| 28.269258
| 23.441241
| 39.860161
| 40.585997
| 40.089519
| 38.620679
| 48.674206
| 39.03643
| 41.42092
| 61.817566
| 41.120852
| 0.998077
| -38.182434
| 377,114,100
| -0.061035
| -6
| 36.527521
| 40.35136
| 0.550687
| 41.452734
| 39.249986
| 0.721541
| 40.208925
| 41.652008
| 38.765842
| 41.637693
| 39.03643
| 40.337062
| 39.712751
| 39.478637
| 39.097117
| 40.094271
| 40.328385
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 0
| 0.060888
| 32,658,300
| 0
|
MSFT
| 2015-06-19T00:00:00
| 39.972862
| 40.605841
| 39.877485
| 40.571157
| 63,837,000
| 39.929522
| 40.294132
| 40.499307
| 39.928021
| 38.606856
| 38.159677
| 39.010476
| 40.046008
| 40.061302
| 40.095739
| 40.187991
| 40.173035
| 39.753199
| 39.384145
| 39.142093
| 38.356087
| 39.971298
| 40.10364
| 40.215041
| 40.41695
| 39.670958
| 39.123332
| 38.881713
| 40.082412
| 39.998062
| 39.931662
| 39.63701
| 40.215129
| 41.473692
| 41.742437
| 39.089642
| -0.068919
| 0.007862
| 10.866503
| 26.265592
| 23.298587
| 39.860161
| 40.585997
| 39.947371
| 38.620679
| 39.782764
| 39.03643
| 41.394905
| 39.704978
| 45.355915
| -20.651199
| -60.295022
| 313,277,100
| -0.152706
| -7
| 36.54477
| 40.294132
| 0.525796
| 41.345724
| 39.24254
| 0.702341
| 40.186443
| 41.591126
| 38.78176
| 41.637693
| 39.03643
| 40.337062
| 40.374618
| 40.169407
| 39.82835
| 40.715675
| 40.920886
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 1
| 0.01611
| 0
| 63,837,000
|
MSFT
| 2015-06-22T00:00:00
| 40.085598
| 40.510474
| 40.024902
| 40.172309
| 20,318,100
| 39.972877
| 40.265085
| 40.438329
| 40.010904
| 38.646146
| 38.208192
| 39.018539
| 40.053926
| 40.065719
| 40.094179
| 40.178683
| 40.166309
| 39.766234
| 39.402604
| 39.160776
| 38.373296
| 39.999676
| 40.08378
| 40.183218
| 40.423129
| 39.709873
| 39.161469
| 38.892411
| 40.199338
| 40.119469
| 40.008368
| 39.693875
| 40.114562
| 41.35411
| 41.731926
| 39.153211
| -0.064623
| -0.006635
| 10.517909
| 24.864703
| 22.055944
| 39.860161
| 40.585997
| 39.971061
| 38.620679
| 43.551398
| 39.03643
| 41.394905
| 44.485005
| 48.669183
| -10.922086
| -55.514995
| 333,595,200
| -0.149423
| -6
| 36.550404
| 40.265085
| 0.520156
| 41.305397
| 39.224772
| 0.69553
| 40.176839
| 41.567898
| 38.785779
| 41.637693
| 39.03643
| 40.337062
| 40.152063
| 39.698285
| 39.423707
| 40.426641
| 40.880419
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 0
| 0.077744
| 0
| 20,318,100
|
MSFT
| 2015-06-23T00:00:00
| 39.808128
| 40.128951
| 39.556671
| 39.998889
| 25,896,500
| 39.99542
| 40.235604
| 40.376245
| 40.087549
| 38.69035
| 38.246918
| 39.022452
| 40.004767
| 40.018884
| 40.050171
| 40.144996
| 40.138757
| 39.767877
| 39.413276
| 39.173595
| 38.387573
| 39.969722
| 40.04026
| 40.134741
| 40.415177
| 39.740451
| 39.193151
| 38.900267
| 40.119438
| 40.099306
| 40.014967
| 39.740833
| 40.021991
| 41.234214
| 41.713011
| 39.215577
| -0.082655
| -0.021839
| 10.068423
| 23.432018
| 25.499417
| 39.860161
| 40.337062
| 39.979678
| 38.620679
| 41.607117
| 39.03643
| 40.891975
| 41.588767
| 41.92625
| -57.588716
| -58.411233
| 307,698,700
| -0.164102
| -7
| 36.556997
| 40.235604
| 0.528877
| 41.293358
| 39.177849
| 0.679427
| 40.141723
| 41.500576
| 38.78287
| 41.637693
| 39.03643
| 40.337062
| 40.206991
| 39.903509
| 39.721419
| 40.389081
| 40.692563
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 1
| 0.030052
| 0
| 25,896,500
|
MSFT
| 2015-06-24T00:00:00
| 39.574017
| 40.102942
| 39.495978
| 39.600028
| 34,890,900
| 39.911313
| 40.150195
| 40.308959
| 40.161406
| 38.725804
| 38.297074
| 39.022815
| 39.918617
| 39.937999
| 39.976917
| 40.093089
| 40.095315
| 39.760275
| 39.417506
| 39.181524
| 38.399379
| 39.893103
| 39.977252
| 40.073031
| 40.395039
| 39.763705
| 39.21943
| 38.905756
| 39.887416
| 39.955197
| 39.955743
| 39.755165
| 39.931414
| 41.112652
| 41.68326
| 39.275874
| -0.114516
| -0.040375
| 9.741827
| 21.985127
| 24.542317
| 39.821136
| 40.337062
| 39.979678
| 38.620679
| 43.308689
| 39.03643
| 40.683892
| 32.631188
| 39.56832
| -61.063923
| -67.368812
| 272,807,800
| -0.240644
| -8
| 36.5652
| 40.150195
| 0.487257
| 41.124709
| 39.175681
| 0.663324
| 40.087656
| 41.414303
| 38.761009
| 41.637693
| 39.03643
| 40.337062
| 39.83125
| 39.533549
| 39.258971
| 40.105829
| 40.40353
| 41.023795
| 40.644011
| 40.337062
| 40.030113
| 39.593101
| 39.03643
| 41.637693
| 1
| -0.010875
| 0
| 34,890,900
|
MSFT
| 2015-06-25T00:00:00
| 39.582691
| 39.938198
| 39.452626
| 39.912183
| 20,616,000
| 39.842813
| 40.072157
| 40.24202
| 40.224927
| 38.770794
| 38.33979
| 39.021988
| 39.851432
| 39.873398
| 39.916267
| 40.046689
| 40.055883
| 39.753311
| 39.421853
| 39.189468
| 38.411153
| 39.833353
| 39.923204
| 40.017164
| 40.372344
| 39.786255
| 39.244888
| 38.911327
| 39.658638
| 39.749508
| 39.844482
| 39.738414
| 39.842945
| 40.991627
| 41.644021
| 39.33409
| -0.137482
| -0.059796
| 9.506772
| 20.874623
| 23.753615
| 39.821136
| 40.337062
| 40.009829
| 38.620679
| 45.261193
| 39.03643
| 40.683892
| 33.157732
| 35.792562
| -57.343717
| -66.842268
| 293,423,800
| -0.229708
| -7
| 36.570041
| 40.072157
| 0.442759
| 40.957675
| 39.186639
| 0.655891
| 40.039564
| 41.351347
| 38.727781
| 41.42092
| 39.03643
| 40.228675
| 39.724312
| 39.345682
| 39.117348
| 39.952647
| 40.331277
| 40.85818
| 40.510045
| 40.228675
| 39.947305
| 39.546711
| 39.03643
| 41.42092
| 0
| 0.054188
| 0
| 20,616,000
|
MSFT
| 2015-06-26T00:00:00
| 39.244522
| 40.128955
| 39.045092
| 39.58269
| 49,835,300
| 39.78125
| 40.00279
| 40.167104
| 40.283408
| 38.811848
| 38.376388
| 39.019131
| 39.73005
| 39.759057
| 39.812921
| 39.973765
| 39.99347
| 39.733358
| 39.417186
| 39.190558
| 38.419445
| 39.724573
| 39.844382
| 39.940433
| 40.333897
| 39.798722
| 39.262803
| 38.913541
| 39.399445
| 39.506709
| 39.655569
| 39.676542
| 39.747883
| 40.865683
| 41.592846
| 39.388847
| -0.180885
| -0.084014
| 9.908644
| 18.614426
| 25.25285
| 39.825466
| 40.337062
| 40.065829
| 38.620679
| 45.436963
| 39.03643
| 40.683892
| 12.631056
| 26.139992
| -70.648966
| -87.368944
| 243,588,500
| -0.249951
| -8
| 36.580371
| 40.00279
| 0.45884
| 40.92047
| 39.08511
| 0.686239
| 39.963846
| 41.336325
| 38.591367
| 41.42092
| 39.03643
| 40.228675
| 39.657839
| 39.377479
| 39.172267
| 39.863051
| 40.143411
| 40.85818
| 40.510045
| 40.228675
| 39.947305
| 39.546711
| 39.03643
| 41.42092
| 1
| 0.009545
| 0
| 49,835,300
|
MSFT
| 2015-06-29T00:00:00
| 38.472805
| 39.218503
| 38.464136
| 39.053757
| 34,081,700
| 39.685001
| 39.878796
| 40.079354
| 40.335758
| 38.85364
| 38.403215
| 39.011735
| 39.478601
| 39.525193
| 39.60675
| 39.837314
| 39.876496
| 39.683925
| 39.392334
| 39.176345
| 38.419976
| 39.486674
| 39.698669
| 39.810103
| 40.262893
| 39.789799
| 39.264713
| 38.908105
| 38.97656
| 39.106726
| 39.304143
| 39.529425
| 39.627132
| 40.722648
| 41.522567
| 39.437089
| -0.27439
| -0.122089
| 11.03778
| 17.17269
| 29.062886
| 39.534988
| 40.050914
| 40.065829
| 38.620679
| 39.261634
| 38.464136
| 40.683892
| 0.390559
| 15.393116
| -134.998478
| -99.609441
| 209,506,800
| -0.306182
| -9
| 36.585357
| 39.878796
| 0.519676
| 40.918148
| 38.839444
| 0.712253
| 39.821842
| 41.246347
| 38.397337
| 41.394905
| 38.464136
| 39.92952
| 39.472856
| 38.816757
| 38.388993
| 39.900621
| 40.55672
| 40.703244
| 40.275351
| 39.92952
| 39.58369
| 39.09132
| 38.464136
| 41.394905
| 1
| -0.028673
| 0
| 34,081,700
|
MSFT
| 2015-06-30T00:00:00
| 38.282047
| 38.776289
| 38.099956
| 38.767616
| 35,945,400
| 39.539329
| 39.758704
| 39.994726
| 40.362067
| 38.888754
| 38.422916
| 39.00466
| 39.23929
| 39.299166
| 39.402949
| 39.695926
| 39.753846
| 39.628949
| 39.363116
| 39.158636
| 38.418604
| 39.231592
| 39.546597
| 39.671848
| 40.182355
| 39.774758
| 39.262313
| 38.900844
| 38.494391
| 38.6544
| 38.884795
| 39.319329
| 39.484323
| 40.561932
| 41.432569
| 39.478321
| -0.359739
| -0.169619
| 12.498276
| 16.014984
| 30.733668
| 39.352898
| 39.868824
| 40.065829
| 38.620679
| 26.436745
| 38.099956
| 40.683892
| 7.04706
| 6.689558
| -144.657132
| -92.95294
| 173,561,400
| -0.31975
| -10
| 36.590059
| 39.758704
| 0.595783
| 40.95027
| 38.567137
| 0.687479
| 39.675195
| 41.050153
| 38.300237
| 41.394905
| 38.099956
| 39.74743
| 38.718481
| 38.218459
| 37.964114
| 38.972827
| 39.472849
| 40.617297
| 40.136235
| 39.74743
| 39.358626
| 38.805075
| 38.099956
| 41.394905
| 1
| -0.061205
| 0
| 35,945,400
|
MSFT
| 2015-07-01T00:00:00
| 38.542187
| 39.218517
| 38.238703
| 38.550856
| 28,343,900
| 39.407532
| 39.654654
| 39.885126
| 40.398231
| 38.925268
| 38.445561
| 39.000841
| 39.099869
| 39.161534
| 39.270524
| 39.591041
| 39.660642
| 39.586331
| 39.341513
| 39.146429
| 38.419833
| 39.050293
| 39.430739
| 39.560115
| 40.110987
| 39.765637
| 39.264675
| 38.896242
| 38.193576
| 38.340611
| 38.544567
| 39.097359
| 39.333911
| 40.392997
| 41.327844
| 39.514164
| -0.401756
| -0.216046
| 12.988674
| 18.786197
| 27.808779
| 39.352898
| 39.868824
| 40.192937
| 38.620679
| 31.402006
| 38.099956
| 40.605841
| 17.647694
| 8.361771
| -98.405652
| -82.352306
| 201,905,300
| -0.294542
| -9
| 36.594315
| 39.654654
| 0.618157
| 40.890967
| 38.41834
| 0.708537
| 39.567289
| 40.984364
| 38.150215
| 40.891975
| 38.099956
| 39.495965
| 38.386097
| 37.995906
| 37.709764
| 38.672239
| 39.06243
| 40.233058
| 39.825423
| 39.495965
| 39.166507
| 38.697448
| 38.099956
| 40.891975
| 0
| 0.011286
| 0
| 28,343,900
|
MSFT
| 2015-07-02T00:00:00
| 38.498821
| 38.802302
| 38.20401
| 38.568187
| 21,752,000
| 39.206368
| 39.569679
| 39.779341
| 40.427496
| 38.959596
| 38.4682
| 38.994595
| 38.97966
| 39.041041
| 39.151801
| 39.491748
| 39.571271
| 39.543684
| 39.319337
| 39.133605
| 38.420619
| 38.885073
| 39.320659
| 39.453476
| 40.0365
| 39.754415
| 39.26573
| 38.891247
| 38.109147
| 38.191664
| 38.319413
| 38.874931
| 39.18216
| 40.218569
| 41.209788
| 39.544919
| -0.433557
| -0.259548
| 13.488555
| 17.679764
| 26.512467
| 39.305215
| 39.868824
| 40.376006
| 38.620679
| 34.077126
| 38.099956
| 40.605841
| 15.917149
| 13.537301
| -101.299151
| -84.082851
| 180,153,300
| -0.26758
| -10
| 36.597496
| 39.569679
| 0.655191
| 40.880061
| 38.259298
| 0.715969
| 39.46553
| 40.897469
| 38.033592
| 40.683892
| 38.099956
| 39.391924
| 38.666469
| 38.114421
| 37.686655
| 39.094235
| 39.646282
| 40.074083
| 39.696828
| 39.391924
| 39.087019
| 38.652918
| 38.099956
| 40.683892
| 1
| -0.026791
| 0
| 21,752,000
|
MSFT
| 2015-07-06T00:00:00
| 38.490147
| 38.568185
| 38.108628
| 38.117297
| 23,034,000
| 39.058096
| 39.493809
| 39.693672
| 40.450558
| 38.98462
| 38.488699
| 38.989326
| 38.881757
| 38.940878
| 39.050008
| 39.400693
| 39.488107
| 39.502369
| 39.297516
| 39.120864
| 38.421311
| 38.754851
| 39.217847
| 39.354307
| 39.960526
| 39.742061
| 39.266164
| 38.886228
| 38.189657
| 38.175967
| 38.191557
| 38.66882
| 39.034956
| 40.042115
| 41.080931
| 39.570924
| -0.454223
| -0.298483
| 14.080576
| 16.858438
| 26.245013
| 39.114455
| 39.760438
| 40.380313
| 38.620679
| 37.752717
| 38.099956
| 40.605841
| 15.570979
| 16.378608
| -102.609376
| -84.429021
| 157,119,300
| -0.238624
| -11
| 36.600838
| 39.493809
| 0.688811
| 40.871431
| 38.116187
| 0.689957
| 39.372637
| 40.752551
| 37.992722
| 40.683892
| 38.099956
| 39.391924
| 38.501711
| 38.201121
| 37.90342
| 38.799412
| 39.100002
| 40.074083
| 39.696828
| 39.391924
| 39.087019
| 38.652918
| 38.099956
| 40.683892
| 1
| -0.059213
| 23,034,000
| 0
|
MSFT
| 2015-07-07T00:00:00
| 38.412113
| 38.576863
| 37.562365
| 38.446798
| 36,435,800
| 38.890748
| 39.431812
| 39.592049
| 40.394008
| 39.011015
| 38.5103
| 38.982987
| 38.787828
| 38.844739
| 38.95187
| 39.310822
| 39.405339
| 39.459613
| 39.274216
| 39.106829
| 38.42122
| 38.637399
| 39.114828
| 39.255725
| 39.880587
| 39.726995
| 39.264648
| 38.880484
| 38.287412
| 38.228176
| 38.122381
| 38.485102
| 38.894265
| 39.865232
| 40.942475
| 39.592146
| -0.471463
| -0.333079
| 15.30772
| 15.181734
| 28.990117
| 38.84566
| 39.491642
| 40.309686
| 38.620679
| 31.742384
| 37.562365
| 40.605841
| 27.920323
| 19.802817
| -112.004084
| -72.079677
| 120,683,500
| -0.163482
| -12
| 36.605883
| 39.431812
| 0.728477
| 40.888767
| 37.974858
| 0.704202
| 39.281158
| 40.689563
| 37.872754
| 40.683892
| 37.562365
| 39.123128
| 38.388987
| 38.209788
| 37.92943
| 38.669345
| 38.848543
| 39.947211
| 39.491469
| 39.123128
| 38.754788
| 38.230372
| 37.562365
| 40.683892
| 1
| -0.086637
| 0
| 36,435,800
|
MSFT
| 2015-07-08T00:00:00
| 38.360081
| 38.93236
| 38.177989
| 38.533496
| 39,785,900
| 38.745943
| 39.370682
| 39.499097
| 40.333661
| 39.029939
| 38.525307
| 38.972817
| 38.702279
| 38.756619
| 38.860826
| 39.224391
| 39.324934
| 39.416494
| 39.25016
| 39.092042
| 38.420611
| 38.540914
| 39.012758
| 39.160959
| 39.800825
| 39.709865
| 39.261673
| 38.874286
| 38.330988
| 38.285822
| 38.10532
| 38.326709
| 38.762957
| 39.689834
| 40.79716
| 39.608765
| -0.483748
| -0.363213
| 15.712946
| 17.538177
| 26.85153
| 38.84566
| 39.478635
| 40.9235
| 38.620679
| 28.953915
| 37.562365
| 40.605841
| 26.210683
| 23.233995
| -81.85402
| -73.789317
| 80,897,600
| -0.183886
| -13
| 36.611202
| 39.370682
| 0.765507
| 40.901695
| 37.839668
| 0.714112
| 39.193437
| 40.621661
| 37.765213
| 40.683892
| 37.562365
| 39.123128
| 38.18378
| 37.790698
| 37.169282
| 38.805196
| 39.198278
| 39.947211
| 39.491469
| 39.123128
| 38.754788
| 38.230372
| 37.562365
| 40.683892
| 1
| -0.109652
| 0
| 39,785,900
|
MSFT
| 2015-07-09T00:00:00
| 38.602879
| 39.209843
| 38.585536
| 38.802309
| 32,424,700
| 38.648829
| 39.280071
| 39.418284
| 40.2587
| 39.05233
| 38.53607
| 38.965816
| 38.682399
| 38.728666
| 38.821141
| 39.16789
| 39.269391
| 39.384588
| 39.233126
| 39.082355
| 38.422425
| 38.514903
| 38.939634
| 39.092019
| 39.732951
| 39.698627
| 39.263209
| 38.870605
| 38.408417
| 38.374073
| 38.181149
| 38.212746
| 38.650786
| 39.523714
| 40.65047
| 39.622217
| -0.468492
| -0.384269
| 15.555487
| 18.77979
| 24.645966
| 38.84566
| 39.478635
| 41.003187
| 38.620679
| 19.781122
| 37.562365
| 40.605841
| 34.188332
| 29.439779
| -47.9867
| -65.811668
| 113,322,300
| -0.257829
| -12
| 36.616112
| 39.280071
| 0.742277
| 40.764625
| 37.795517
| 0.723404
| 39.137193
| 40.584001
| 37.690385
| 40.683892
| 37.562365
| 39.123128
| 38.490143
| 38.047927
| 37.735772
| 38.802298
| 39.244514
| 39.947211
| 39.491469
| 39.123128
| 38.754788
| 38.230372
| 37.562365
| 40.683892
| 0
| -0.028781
| 0
| 32,424,700
|
MSFT
| 2015-07-10T00:00:00
| 38.680912
| 39.140469
| 38.646228
| 39.027746
| 25,465,800
| 38.558651
| 39.200732
| 39.357589
| 40.187022
| 39.075302
| 38.547441
| 38.961331
| 38.682101
| 38.719984
| 38.799568
| 39.123619
| 39.224124
| 39.356993
| 39.218594
| 39.074406
| 38.424997
| 38.520736
| 38.882572
| 39.035298
| 39.671077
| 39.688853
| 39.266077
| 38.867771
| 38.524963
| 38.487435
| 38.312177
| 38.149093
| 38.558088
| 39.370022
| 40.505631
| 39.633436
| -0.444975
| -0.39641
| 15.409275
| 17.78454
| 23.339833
| 38.390441
| 39.22717
| 41.003187
| 38.620679
| 26.045829
| 37.562365
| 40.510474
| 37.941175
| 32.780063
| -39.222896
| -62.058825
| 138,788,100
| -0.283667
| -11
| 36.620102
| 39.200732
| 0.715477
| 40.631686
| 37.769778
| 0.709778
| 39.093738
| 40.513294
| 37.674182
| 40.605841
| 37.562365
| 39.084103
| 38.799419
| 38.388996
| 38.175113
| 39.013302
| 39.423726
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 0
| 0.040507
| 0
| 25,465,800
|
MSFT
| 2015-07-13T00:00:00
| 39.487312
| 39.556678
| 38.975729
| 39.00174
| 28,178,300
| 38.58293
| 39.18209
| 39.336779
| 40.138709
| 39.125567
| 38.567307
| 38.958667
| 38.843144
| 38.859498
| 38.905375
| 39.156682
| 39.244369
| 39.362103
| 39.225665
| 39.082582
| 38.435567
| 38.689583
| 38.909865
| 39.045277
| 39.643638
| 39.699695
| 39.284689
| 38.873004
| 38.885355
| 38.793477
| 38.594017
| 38.19211
| 38.504448
| 39.24254
| 40.373316
| 39.646069
| -0.357151
| -0.388558
| 14.486887
| 20.314434
| 21.354422
| 38.559521
| 39.123128
| 41.003187
| 38.620679
| 41.176709
| 37.562365
| 40.128955
| 75.000191
| 49.043233
| 10.880143
| -24.999809
| 166,966,400
| -0.220312
| -10
| 36.626219
| 39.18209
| 0.702124
| 40.586337
| 37.777843
| 0.733932
| 39.131221
| 40.599085
| 37.663357
| 40.605841
| 37.562365
| 39.084103
| 38.822536
| 38.504603
| 38.328295
| 38.998845
| 39.316778
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 0
| 0.099546
| 28,178,300
| 0
|
MSFT
| 2015-07-14T00:00:00
| 39.556671
| 39.851482
| 39.287875
| 39.409267
| 22,880,300
| 38.691317
| 39.188159
| 39.332964
| 40.091439
| 39.179628
| 38.588124
| 38.960771
| 38.985849
| 38.986257
| 39.005574
| 39.193045
| 39.268392
| 39.369734
| 39.234376
| 39.09197
| 38.446722
| 38.866627
| 38.945539
| 39.062191
| 39.620813
| 39.71104
| 39.30428
| 38.878954
| 39.3154
| 39.170846
| 38.937124
| 38.321015
| 38.485054
| 39.139424
| 40.254637
| 39.660601
| -0.27874
| -0.366595
| 13.778313
| 22.095554
| 20.165549
| 38.706923
| 39.123128
| 40.927317
| 38.620679
| 46.049086
| 37.562365
| 40.128955
| 77.702563
| 63.547976
| 33.157085
| -22.297437
| 189,846,700
| -0.249813
| -9
| 36.631287
| 39.188159
| 0.704946
| 40.598052
| 37.778266
| 0.733312
| 39.17174
| 40.638365
| 37.705115
| 40.605841
| 37.562365
| 39.084103
| 39.339906
| 39.123135
| 38.758957
| 39.704084
| 39.920855
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 0
| 0.149526
| 22,880,300
| 0
|
MSFT
| 2015-07-15T00:00:00
| 39.678078
| 39.7908
| 39.391939
| 39.608712
| 26,629,600
| 38.83092
| 39.185125
| 39.336779
| 40.053833
| 39.238065
| 38.607055
| 38.961909
| 39.124295
| 39.112042
| 39.109036
| 39.237139
| 39.299907
| 39.381825
| 39.246052
| 39.103576
| 38.458975
| 39.046038
| 38.992198
| 39.088739
| 39.604602
| 39.724157
| 39.325863
| 38.886092
| 39.698272
| 39.537944
| 39.290067
| 38.51854
| 38.496089
| 39.060148
| 40.150207
| 39.677617
| -0.204446
| -0.334165
| 13.120352
| 21.196189
| 19.344742
| 38.706923
| 39.123128
| 40.743324
| 38.620679
| 51.695049
| 37.562365
| 40.128955
| 82.432829
| 78.378528
| 40.279914
| -17.567171
| 216,476,300
| -0.23713
| -8
| 36.637407
| 39.185125
| 0.702578
| 40.590281
| 37.779968
| 0.718448
| 39.219963
| 40.656859
| 37.783067
| 40.605841
| 37.562365
| 39.084103
| 39.565343
| 39.279204
| 39.001736
| 39.84281
| 40.12895
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 0
| 0.191512
| 26,629,600
| 0
|
MSFT
| 2015-07-16T00:00:00
| 40.45845
| 40.484462
| 39.860159
| 39.89484
| 26,271,700
| 39.022546
| 39.215039
| 39.338514
| 40.042862
| 39.307022
| 38.631291
| 38.966821
| 39.391126
| 39.356844
| 39.316638
| 39.348167
| 39.389025
| 39.424046
| 39.277958
| 39.130406
| 38.47887
| 39.341953
| 39.113467
| 39.175021
| 39.62047
| 39.756272
| 39.362525
| 38.900983
| 40.14916
| 39.97855
| 39.725038
| 38.814747
| 38.552557
| 39.0153
| 40.067046
| 39.70021
| -0.081656
| -0.283663
| 13.588306
| 26.47337
| 17.769954
| 39.023413
| 39.123128
| 40.652285
| 38.620679
| 61.399376
| 37.562365
| 40.484462
| 99.109829
| 86.415074
| 101.908731
| -0.890171
| 242,748,000
| -0.232542
| -7
| 36.644965
| 39.215039
| 0.744329
| 40.703698
| 37.72638
| 0.741363
| 39.337914
| 40.82064
| 37.855188
| 40.605841
| 37.562365
| 39.084103
| 39.620273
| 39.449745
| 39.221412
| 39.848606
| 40.019134
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 0
| 0.226452
| 26,271,700
| 0
|
MSFT
| 2015-07-17T00:00:00
| 40.423775
| 40.562509
| 40.111621
| 40.363079
| 29,467,100
| 39.215042
| 39.210705
| 39.344757
| 40.053941
| 39.378962
| 38.655697
| 38.9719
| 39.597656
| 39.550831
| 39.486967
| 39.44595
| 39.468621
| 39.463251
| 39.308111
| 39.156017
| 38.498222
| 39.596722
| 39.228585
| 39.258503
| 39.635407
| 39.785661
| 39.398019
| 38.91548
| 40.503448
| 40.368129
| 40.146591
| 39.158413
| 38.643505
| 38.998776
| 40.00248
| 39.727995
| 0.012711
| -0.224388
| 14.130804
| 26.045159
| 16.939581
| 39.062437
| 39.123128
| 40.598092
| 38.620679
| 66.666631
| 37.562365
| 40.562509
| 95.375742
| 92.306134
| 103.275697
| -4.624258
| 213,280,900
| -0.25454
| -8
| 36.653329
| 39.210705
| 0.736601
| 40.683907
| 37.737503
| 0.696151
| 39.441329
| 40.83363
| 38.049028
| 40.605841
| 37.562365
| 39.084103
| 40.26769
| 40.050919
| 39.643387
| 40.675222
| 40.891993
| 39.887581
| 39.443233
| 39.084103
| 38.724973
| 38.213669
| 37.562365
| 40.605841
| 1
| 0.155194
| 29,467,100
| 0
|
MSFT
| 2015-07-20T00:00:00
| 40.683887
| 40.865979
| 40.267684
| 40.449776
| 30,631,900
| 39.434416
| 39.246256
| 39.377706
| 40.062986
| 39.453681
| 38.683565
| 38.980234
| 39.814902
| 39.756842
| 39.671109
| 39.55849
| 39.562103
| 39.511119
| 39.344315
| 39.186272
| 38.51997
| 39.863784
| 39.368888
| 39.361513
| 39.660111
| 39.820001
| 39.438181
| 38.932515
| 40.799092
| 40.683617
| 40.531276
| 39.527014
| 38.766907
| 39.00955
| 39.956584
| 39.761662
| 0.10725
| -0.158061
| 15.045755
| 27.589855
| 15.879235
| 39.521984
| 39.214172
| 40.598092
| 38.620679
| 86.532794
| 37.562365
| 40.865979
| 94.488112
| 96.324561
| 114.288111
| -5.511888
| 243,912,800
| -0.169106
| -7
| 36.662582
| 39.246256
| 0.790508
| 40.827272
| 37.665241
| 0.683144
| 39.559668
| 40.925956
| 38.19338
| 40.865979
| 37.562365
| 39.214172
| 40.365968
| 40.169428
| 39.915081
| 40.620315
| 40.816856
| 40.086326
| 39.603998
| 39.214172
| 38.824345
| 38.269338
| 37.562365
| 40.865979
| 0
| 0.193492
| 30,631,900
| 0
|
MSFT
| 2015-07-21T00:00:00
| 40.996059
| 41.039417
| 40.302387
| 40.562514
| 42,781,900
| 39.69281
| 39.291779
| 39.440137
| 40.060182
| 39.537502
| 38.713953
| 38.990725
| 40.051134
| 39.982154
| 39.874947
| 39.689178
| 39.672408
| 39.569352
| 39.387782
| 39.222109
| 38.544608
| 40.14772
| 39.535536
| 39.486001
| 39.696702
| 39.86059
| 39.483973
| 38.952572
| 41.049361
| 40.952968
| 40.870709
| 39.916363
| 38.921555
| 39.047411
| 39.929721
| 39.801795
| 0.205
| -0.085449
| 16.119859
| 27.278718
| 14.661694
| 39.812476
| 39.300891
| 40.591588
| 38.620679
| 93.112743
| 37.562365
| 41.039417
| 98.753047
| 96.205634
| 116.363282
| -1.246953
| 286,694,700
| -0.076824
| -6
| 36.676432
| 39.291779
| 0.86417
| 41.02012
| 37.563438
| 0.687479
| 39.696467
| 41.071426
| 38.321508
| 41.039417
| 37.562365
| 39.300891
| 40.60585
| 40.345722
| 40.007556
| 40.944016
| 41.204145
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 0
| 0.22527
| 42,781,900
| 0
|
MSFT
| 2015-07-22T00:00:00
| 39.487312
| 40.692568
| 39.192501
| 39.400601
| 59,152,400
| 39.805534
| 39.275738
| 39.430079
| 40.033751
| 39.586733
| 38.731062
| 38.992269
| 39.938369
| 39.892183
| 39.815311
| 39.670826
| 39.65817
| 39.566135
| 39.390402
| 39.227361
| 38.553988
| 40.110356
| 39.554158
| 39.48963
| 39.674237
| 39.859269
| 39.499287
| 38.957514
| 40.750569
| 40.782782
| 40.852604
| 40.179719
| 39.052356
| 39.080017
| 39.902579
| 39.841622
| 0.158892
| -0.03658
| 14.992403
| 22.693276
| 22.541526
| 39.842822
| 39.300891
| 40.400833
| 38.620679
| 60.749388
| 37.562365
| 41.039417
| 55.361485
| 82.867548
| 38.159655
| -44.638515
| 227,542,300
| -0.123398
| -7
| 36.688798
| 39.275738
| 0.857029
| 40.989797
| 37.56168
| 0.746318
| 39.676548
| 41.169184
| 38.183911
| 41.039417
| 37.562365
| 39.300891
| 40.779288
| 40.519159
| 40.042258
| 41.256188
| 41.516317
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 1
| 0.151313
| 59,152,400
| 0
|
MSFT
| 2015-07-23T00:00:00
| 39.981556
| 40.085606
| 39.105792
| 39.2532
| 33,934,000
| 39.943401
| 39.296115
| 39.434935
| 40.017549
| 39.642784
| 38.752855
| 38.996284
| 39.947007
| 39.908432
| 39.840887
| 39.699074
| 39.683045
| 39.582426
| 39.405958
| 39.242295
| 38.568193
| 40.14236
| 39.621379
| 39.532051
| 39.67219
| 39.869659
| 39.52405
| 38.967357
| 40.338958
| 40.468511
| 40.696514
| 40.36443
| 39.174232
| 39.114255
| 39.879113
| 39.882855
| 0.160384
| 0.002813
| 14.03284
| 20.661325
| 21.315548
| 40.007573
| 39.300891
| 40.2751
| 38.620679
| 65.295193
| 37.562365
| 41.039417
| 69.57593
| 74.563487
| 33.027944
| -30.42407
| 261,476,300
| -0.042292
| -6
| 36.697088
| 39.296115
| 0.869252
| 41.03462
| 37.557611
| 0.77357
| 39.705596
| 41.252736
| 38.158456
| 41.039417
| 37.562365
| 39.300891
| 39.790794
| 38.88902
| 38.290727
| 40.389086
| 41.29086
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 0
| 0.187324
| 33,934,000
| 0
|
MSFT
| 2015-07-24T00:00:00
| 39.834126
| 40.163621
| 39.712733
| 39.808114
| 32,333,200
| 40.058723
| 39.308687
| 39.407881
| 39.993575
| 39.698132
| 38.778342
| 39.001943
| 39.92443
| 39.894922
| 39.839847
| 39.711352
| 39.694667
| 39.592296
| 39.417226
| 39.254015
| 38.580789
| 40.122492
| 39.672618
| 39.562758
| 39.664997
| 39.874694
| 39.545461
| 38.975694
| 39.926891
| 40.111938
| 40.453236
| 40.469415
| 39.281534
| 39.14647
| 39.856091
| 39.924491
| 0.147964
| 0.031843
| 13.04947
| 20.518614
| 20.409886
| 40.072605
| 39.300891
| 40.223079
| 38.646521
| 63.478021
| 37.562365
| 41.039417
| 65.335832
| 63.424416
| 45.913588
| -34.664168
| 229,143,100
| -0.049657
| -7
| 36.704595
| 39.308687
| 0.875411
| 41.05951
| 37.557864
| 0.772951
| 39.717837
| 41.263738
| 38.171936
| 41.039417
| 37.562365
| 39.300891
| 39.724318
| 39.36303
| 38.744505
| 40.342844
| 40.704132
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 1
| 0.117176
| 32,333,200
| 0
|
MSFT
| 2015-07-27T00:00:00
| 39.322556
| 39.894835
| 39.235848
| 39.834139
| 39,701,400
| 40.042247
| 39.312589
| 39.381869
| 39.940588
| 39.745971
| 38.80061
| 38.999731
| 39.804055
| 39.790855
| 39.760264
| 39.676007
| 39.666043
| 39.581718
| 39.414734
| 39.255372
| 38.58817
| 39.988643
| 39.673939
| 39.556195
| 39.638682
| 39.864811
| 39.556238
| 38.978884
| 39.544882
| 39.73446
| 40.125272
| 40.466585
| 39.360431
| 39.167073
| 39.826841
| 39.964108
| 0.095739
| 0.044622
| 12.85568
| 19.232446
| 23.666678
| 40.072605
| 39.300891
| 40.223079
| 39.016964
| 58.399917
| 38.177989
| 41.039417
| 39.999838
| 58.303867
| 13.236363
| -60.000162
| 189,441,700
| -0.046978
| -8
| 36.712265
| 39.312589
| 0.875284
| 41.063157
| 37.56202
| 0.747557
| 39.680191
| 41.175305
| 38.185077
| 41.039417
| 37.562365
| 39.300891
| 39.903493
| 39.643366
| 39.452606
| 40.094253
| 40.354381
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 1
| 0.056614
| 0
| 39,701,400
|
MSFT
| 2015-07-28T00:00:00
| 39.313892
| 39.574019
| 38.836993
| 39.521996
| 34,328,900
| 40.017969
| 39.354643
| 39.351001
| 39.894665
| 39.790936
| 38.822359
| 39.001428
| 39.706023
| 39.704135
| 39.691591
| 39.643087
| 39.638955
| 39.571215
| 39.412081
| 39.256531
| 38.595391
| 39.856215
| 39.674063
| 39.550966
| 39.614106
| 39.85344
| 39.566402
| 38.98201
| 39.286745
| 39.397518
| 39.766934
| 40.383912
| 39.416281
| 39.176994
| 39.791924
| 40.0014
| 0.053039
| 0.046305
| 13.232665
| 17.88235
| 25.804241
| 39.938205
| 39.300891
| 40.223079
| 39.016964
| 58.871042
| 38.585536
| 41.039417
| 29.681807
| 45.005826
| -9.061555
| -70.318193
| 155,112,800
| 0.019855
| -9
| 36.718839
| 39.354643
| 0.852727
| 41.060097
| 37.649189
| 0.746318
| 39.645306
| 41.137942
| 38.152669
| 41.039417
| 37.562365
| 39.300891
| 39.484413
| 39.073991
| 38.825425
| 39.732978
| 40.1434
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 1
| 0.00455
| 0
| 34,328,900
|
MSFT
| 2015-07-29T00:00:00
| 40.13763
| 40.562503
| 39.244525
| 39.36592
| 40,945,900
| 40.063924
| 39.447422
| 39.364181
| 39.870213
| 39.846426
| 38.858808
| 39.014979
| 39.792344
| 39.782952
| 39.760213
| 39.688046
| 39.677314
| 39.593428
| 39.431174
| 39.273978
| 38.610737
| 39.877972
| 39.748633
| 39.611476
| 39.623634
| 39.862564
| 39.592446
| 38.993316
| 39.375577
| 39.403573
| 39.601685
| 40.316823
| 39.478353
| 39.193234
| 39.760746
| 40.039353
| 0.084692
| 0.053983
| 12.581713
| 24.684448
| 22.731235
| 39.938205
| 39.300891
| 40.223079
| 39.068649
| 62.882083
| 38.646228
| 41.039417
| 62.318641
| 44.000095
| 50.961401
| -37.681359
| 196,058,700
| 0.067278
| -8
| 36.729112
| 39.447422
| 0.830541
| 41.108504
| 37.78634
| 0.779762
| 39.692194
| 41.251718
| 38.132669
| 41.039417
| 37.562365
| 39.300891
| 39.241635
| 38.909251
| 38.504609
| 39.646276
| 39.978661
| 40.218832
| 39.711183
| 39.300891
| 38.890599
| 38.306454
| 37.562365
| 41.039417
| 0
| 0.060013
| 40,945,900
| 0
|
MSFT
| 2015-07-30T00:00:00
| 40.649197
| 41.100084
| 39.82546
| 40.111598
| 39,777,900
| 40.082999
| 39.552773
| 39.407188
| 39.858074
| 39.91
| 38.89615
| 39.032703
| 39.963715
| 39.940451
| 39.896979
| 39.775423
| 39.752074
| 39.63483
| 39.463227
| 39.30121
| 38.63102
| 39.984385
| 39.863088
| 39.710323
| 39.654183
| 39.883689
| 39.6279
| 39.009577
| 39.826369
| 39.729939
| 39.701612
| 40.299122
| 39.563054
| 39.224821
| 39.738385
| 40.079489
| 0.149334
| 0.073053
| 12.657751
| 26.614514
| 20.222958
| 39.968539
| 39.331224
| 40.098611
| 39.068649
| 65.400186
| 38.836993
| 41.100084
| 80.076479
| 57.358976
| 92.577456
| -19.923521
| 235,836,600
| 0.099793
| -7
| 36.740522
| 39.552773
| 0.843208
| 41.23919
| 37.866356
| 0.832407
| 39.783337
| 41.448152
| 38.118522
| 41.100084
| 37.562365
| 39.331224
| 39.981553
| 39.400602
| 38.663574
| 40.718581
| 41.299531
| 40.265182
| 39.748675
| 39.331224
| 38.913774
| 38.319437
| 37.562365
| 41.100084
| 0
| 0.107134
| 39,777,900
| 0
|
MSFT
| 2015-07-31T00:00:00
| 40.493118
| 41.074067
| 40.3197
| 41.004702
| 31,201,500
| 40.089933
| 39.652488
| 39.443605
| 39.842813
| 39.964487
| 38.938997
| 39.049307
| 40.069595
| 40.040936
| 39.988693
| 39.840668
| 39.809078
| 39.668489
| 39.49033
| 39.324812
| 38.649548
| 40.058952
| 39.952645
| 39.793856
| 39.679086
| 39.899035
| 39.659523
| 39.024108
| 40.327672
| 40.135464
| 39.940155
| 40.309259
| 39.665755
| 39.268036
| 39.72293
| 40.120579
| 0.185828
| 0.095608
| 12.728358
| 24.865718
| 18.894141
| 39.968539
| 39.331224
| 40.079099
| 39.068649
| 58.76117
| 38.836993
| 41.100084
| 73.17979
| 71.858303
| 93.11979
| -26.82021
| 204,635,100
| 0.073905
| -8
| 36.749071
| 39.652488
| 0.829825
| 41.312138
| 37.992837
| 0.823736
| 39.850935
| 41.498407
| 38.203463
| 41.100084
| 37.562365
| 39.331224
| 40.524914
| 39.949743
| 39.25029
| 41.224367
| 41.799537
| 40.265182
| 39.748675
| 39.331224
| 38.913774
| 38.319437
| 37.562365
| 41.100084
| 1
| 0.046886
| 0
| 31,201,500
|
MSFT
| 2015-08-03T00:00:00
| 40.588512
| 40.753258
| 40.276359
| 40.735916
| 24,125,900
| 40.080396
| 39.757406
| 39.497365
| 39.832234
| 40.021394
| 38.983227
| 39.068555
| 40.173379
| 40.140495
| 40.080973
| 39.908654
| 39.869034
| 39.704568
| 39.519229
| 39.349836
| 38.668841
| 40.149603
| 40.04179
| 39.881926
| 39.708329
| 39.915456
| 39.692187
| 39.039424
| 40.699299
| 40.49535
| 40.200688
| 40.346356
| 39.783622
| 39.324735
| 39.715336
| 40.162637
| 0.219912
| 0.120469
| 12.719199
| 23.800978
| 18.474243
| 39.968539
| 39.331224
| 40.079099
| 39.068649
| 58.94737
| 38.836993
| 41.100084
| 77.395005
| 76.883758
| 76.671736
| -22.604995
| 228,761,000
| 0.062323
| -7
| 36.755821
| 39.757406
| 0.807483
| 41.372371
| 38.142441
| 0.817543
| 39.92118
| 41.556266
| 38.286095
| 41.100084
| 37.562365
| 39.331224
| 40.628962
| 40.183856
| 39.874594
| 40.938224
| 41.383329
| 40.265182
| 39.748675
| 39.331224
| 38.913774
| 38.319437
| 37.562365
| 41.100084
| 0
| 0.09514
| 0
| 24,125,900
|
MSFT
| 2015-08-04T00:00:00
| 41.221489
| 41.368893
| 40.47579
| 40.536487
| 33,403,900
| 40.102939
| 39.897875
| 39.607312
| 39.843333
| 40.092943
| 39.042058
| 39.093008
| 40.383001
| 40.33704
| 40.256437
| 40.028003
| 39.973069
| 39.764055
| 39.564026
| 39.386899
| 38.694241
| 40.357074
| 40.181226
| 40.014551
| 39.76281
| 39.947038
| 39.736509
| 39.060846
| 41.026515
| 40.883098
| 40.549122
| 40.446395
| 39.930481
| 39.403274
| 39.722359
| 40.207797
| 0.294603
| 0.155296
| 13.481254
| 27.388589
| 17.00567
| 40.102943
| 39.465629
| 40.081264
| 39.068649
| 62.292729
| 38.836993
| 41.368893
| 94.178133
| 81.584309
| 110.068806
| -5.821867
| 262,164,900
| 0.059301
| -6
| 36.766666
| 39.897875
| 0.805495
| 41.508865
| 38.286884
| 0.852846
| 40.045019
| 41.750711
| 38.339328
| 41.368893
| 38.177989
| 39.773441
| 40.539377
| 40.325495
| 40.062478
| 40.802394
| 41.016276
| 40.61584
| 40.149968
| 39.773441
| 39.396914
| 38.860843
| 38.177989
| 41.368893
| 0
| 0.135922
| 33,403,900
| 0
|
MSFT
| 2015-08-05T00:00:00
| 41.256168
| 41.975852
| 41.221484
| 41.603003
| 26,959,700
| 40.279824
| 40.042679
| 39.726277
| 39.860502
| 40.150137
| 39.098135
| 39.113852
| 40.557634
| 40.504154
| 40.410242
| 40.139654
| 40.071769
| 39.822569
| 39.608556
| 39.423914
| 38.719733
| 40.566752
| 40.310588
| 40.141386
| 39.818215
| 39.977649
| 39.780352
| 39.08237
| 41.283434
| 41.192861
| 40.923356
| 40.583782
| 40.098129
| 39.500898
| 39.743746
| 40.255621
| 0.352531
| 0.194743
| 14.822939
| 30.96733
| 15.858919
| 40.406422
| 39.769108
| 39.792951
| 39.068649
| 57.209971
| 38.836993
| 41.975852
| 77.071812
| 82.88165
| 134.759011
| -22.928188
| 289,124,600
| 0.054545
| -5
| 36.775448
| 40.042679
| 0.774203
| 41.591085
| 38.494273
| 0.84913
| 40.160367
| 41.858627
| 38.462107
| 41.975852
| 38.585536
| 40.280694
| 41.022057
| 40.675222
| 40.128955
| 41.568324
| 41.91516
| 41.175737
| 40.680751
| 40.280694
| 39.880637
| 39.311064
| 38.585536
| 41.975852
| 0
| 0.17011
| 0
| 26,959,700
|
MSFT
| 2015-08-06T00:00:00
| 40.423775
| 41.420931
| 40.172321
| 41.368904
| 27,368,000
| 40.324046
| 40.133724
| 39.801541
| 39.843333
| 40.199334
| 39.144336
| 39.128622
| 40.530862
| 40.48954
| 40.412324
| 40.165483
| 40.098847
| 39.846146
| 39.630009
| 39.443713
| 38.736688
| 40.592925
| 40.346883
| 40.19504
| 39.840304
| 39.98485
| 39.806603
| 39.095404
| 41.210925
| 41.18726
| 41.088925
| 40.680081
| 40.251694
| 39.599018
| 39.768267
| 40.302477
| 0.327497
| 0.221294
| 14.392595
| 27.644471
| 23.173443
| 40.406422
| 39.769108
| 39.610861
| 39.068649
| 50
| 38.836993
| 41.975852
| 50.552821
| 73.934255
| 51.067321
| -49.447179
| 261,756,600
| 0.076747
| -6
| 36.782679
| 40.133724
| 0.69943
| 41.532584
| 38.734864
| 0.90611
| 40.185453
| 41.997674
| 38.373233
| 41.975852
| 38.646228
| 40.31104
| 41.484501
| 40.993151
| 40.730134
| 41.747519
| 42.238869
| 41.19006
| 40.703935
| 40.31104
| 39.918144
| 39.358767
| 38.646228
| 41.975852
| 1
| 0.098491
| 0
| 27,368,000
|
MSFT
| 2015-08-07T00:00:00
| 40.527813
| 40.562494
| 40.111607
| 40.224329
| 19,163,000
| 40.393415
| 40.226069
| 39.8827
| 39.831021
| 40.245898
| 39.190372
| 39.140511
| 40.530253
| 40.496498
| 40.430091
| 40.198422
| 40.131844
| 39.872878
| 39.653635
| 39.46518
| 38.75451
| 40.629974
| 40.384415
| 40.250907
| 39.867147
| 39.993494
| 39.833998
| 39.109326
| 40.959374
| 41.013503
| 41.076739
| 40.757552
| 40.388556
| 39.696563
| 39.796592
| 40.348712
| 0.312451
| 0.239525
| 13.908003
| 26.537113
| 22.784571
| 40.406422
| 39.769108
| 39.610861
| 39.292637
| 48.735971
| 38.836993
| 41.975852
| 53.867345
| 60.497326
| 19.056803
| -46.132655
| 280,919,600
| 0.136187
| -5
| 36.787869
| 40.226069
| 0.614257
| 41.454584
| 38.997554
| 0.895581
| 40.218059
| 42.009222
| 38.426897
| 41.975852
| 38.836993
| 40.406422
| 40.672342
| 39.923754
| 39.423732
| 41.172363
| 41.920952
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.136764
| 19,163,000
| 0
|
MSFT
| 2015-08-10T00:00:00
| 41.039394
| 41.178129
| 40.614519
| 40.709899
| 23,079,900
| 40.565099
| 40.303673
| 39.98467
| 39.839171
| 40.295262
| 39.234632
| 39.157084
| 40.632081
| 40.595207
| 40.52383
| 40.274874
| 40.201656
| 39.918624
| 39.690103
| 39.496353
| 38.777245
| 40.747425
| 40.461874
| 40.339883
| 39.914534
| 40.014376
| 39.870612
| 39.12822
| 40.811806
| 40.910511
| 41.057333
| 40.849159
| 40.521081
| 39.799659
| 39.833387
| 40.396337
| 0.337912
| 0.259203
| 14.162057
| 30.527771
| 21.449983
| 40.610188
| 39.769108
| 39.58702
| 39.658775
| 50.339983
| 38.836993
| 41.975852
| 70.165671
| 58.195279
| 60.109855
| -29.834329
| 303,999,500
| 0.122157
| -4
| 36.794953
| 40.303673
| 0.614056
| 41.531784
| 39.075562
| 0.889387
| 40.296281
| 42.075056
| 38.517507
| 41.975852
| 38.836993
| 40.406422
| 40.400638
| 40.238782
| 39.94975
| 40.689669
| 40.851525
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.168803
| 23,079,900
| 0
|
MSFT
| 2015-08-11T00:00:00
| 40.241673
| 40.701229
| 39.799458
| 40.59718
| 29,237,400
| 40.657877
| 40.337923
| 40.057853
| 39.824951
| 40.281956
| 39.272724
| 39.166947
| 40.553999
| 40.530928
| 40.480421
| 40.271856
| 40.204734
| 39.931293
| 39.704618
| 39.511112
| 38.791817
| 40.68862
| 40.45597
| 40.359653
| 39.930318
| 40.012965
| 39.890554
| 39.139012
| 40.592493
| 40.69978
| 40.923835
| 40.881289
| 40.623876
| 39.892044
| 39.867981
| 40.442149
| 0.290373
| 0.265437
| 13.29025
| 27.250307
| 26.204326
| 40.887655
| 39.769108
| 39.437447
| 39.667389
| 56.661517
| 38.836993
| 41.975852
| 44.751279
| 56.261432
| -5.878746
| -55.248721
| 274,762,100
| 0.121722
| -5
| 36.802213
| 40.337923
| 0.588781
| 41.515485
| 39.160362
| 0.849129
| 40.291081
| 41.989338
| 38.592823
| 41.975852
| 38.836993
| 40.406422
| 40.944014
| 40.709899
| 40.380404
| 41.273509
| 41.507624
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 1
| 0.095353
| 0
| 29,237,400
|
MSFT
| 2015-08-12T00:00:00
| 40.527813
| 40.666547
| 39.634707
| 40.050911
| 30,181,400
| 40.696895
| 40.38041
| 40.144562
| 39.821829
| 40.270628
| 39.308595
| 39.173524
| 40.548762
| 40.530361
| 40.487712
| 40.295125
| 40.229586
| 39.954685
| 39.726281
| 39.531244
| 38.80909
| 40.664972
| 40.474054
| 40.395803
| 39.957881
| 40.019435
| 39.915407
| 39.152553
| 40.48465
| 40.536283
| 40.775087
| 40.891869
| 40.706413
| 39.979979
| 39.902474
| 40.487059
| 0.272645
| 0.266878
| 12.404625
| 24.858555
| 25.305768
| 40.80528
| 40.07692
| 39.168651
| 39.775071
| 55.007883
| 38.836993
| 41.975852
| 53.867345
| 56.261432
| -6.378232
| -46.132655
| 304,943,500
| 0.137096
| -4
| 36.810296
| 40.38041
| 0.568986
| 41.518382
| 39.242438
| 0.852845
| 40.313627
| 42.019316
| 38.607937
| 41.975852
| 38.836993
| 40.406422
| 40.247453
| 39.793677
| 39.345682
| 40.695449
| 41.149225
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.132076
| 30,181,400
| 0
|
MSFT
| 2015-08-13T00:00:00
| 40.51915
| 40.839972
| 40.31105
| 40.805291
| 22,627,200
| 40.683891
| 40.383445
| 40.221213
| 39.819749
| 40.246204
| 39.344551
| 39.180993
| 40.54284
| 40.528323
| 40.492549
| 40.315491
| 40.25186
| 39.976821
| 39.747146
| 39.550807
| 38.826106
| 40.632654
| 40.487268
| 40.424618
| 39.985227
| 40.025975
| 39.939379
| 39.165943
| 40.420776
| 40.448926
| 40.619548
| 40.885336
| 40.768728
| 40.063031
| 39.93627
| 40.530885
| 0.254957
| 0.264494
| 11.67612
| 25.225013
| 24.136322
| 40.80528
| 40.280694
| 39.162147
| 40.120331
| 56.444006
| 38.836993
| 41.975852
| 53.591348
| 50.736657
| 19.718079
| -46.408652
| 282,316,300
| 0.093423
| -5
| 36.816319
| 40.383445
| 0.569586
| 41.522616
| 39.244274
| 0.858419
| 40.3332
| 42.050038
| 38.616362
| 41.975852
| 38.836993
| 40.406422
| 40.276356
| 39.886165
| 39.244516
| 40.918004
| 41.308196
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 1
| 0.062814
| 0
| 22,627,200
|
MSFT
| 2015-08-14T00:00:00
| 40.75325
| 40.839958
| 40.337047
| 40.345717
| 21,473,400
| 40.709904
| 40.399919
| 40.304106
| 39.830848
| 40.22605
| 39.382503
| 39.187166
| 40.584922
| 40.569219
| 40.532657
| 40.355287
| 40.290429
| 40.00727
| 39.773622
| 39.574618
| 38.845282
| 40.645265
| 40.522487
| 40.465544
| 40.021835
| 40.039319
| 39.967274
| 39.181587
| 40.481536
| 40.491824
| 40.559071
| 40.873113
| 40.821007
| 40.145275
| 39.971932
| 40.574373
| 0.256868
| 0.262969
| 10.999651
| 24.085298
| 23.045796
| 40.80528
| 40.31104
| 39.162147
| 40.120331
| 64.19978
| 38.836993
| 41.975852
| 61.049483
| 56.169392
| 28.769138
| -38.950517
| 303,789,700
| 0.098843
| -4
| 36.822377
| 40.399919
| 0.575547
| 41.551012
| 39.248825
| 0.847271
| 40.373205
| 42.067746
| 38.678664
| 41.975852
| 38.836993
| 40.406422
| 40.556724
| 40.273476
| 40.027801
| 40.802398
| 41.085647
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.103281
| 21,473,400
| 0
|
MSFT
| 2015-08-17T00:00:00
| 41.03072
| 41.143442
| 40.380402
| 40.588505
| 21,099,700
| 40.754124
| 40.41726
| 40.365843
| 39.851311
| 40.21442
| 39.435636
| 39.194175
| 40.674081
| 40.653128
| 40.609282
| 40.41669
| 40.347374
| 40.047405
| 39.806704
| 39.603451
| 38.867027
| 40.703595
| 40.582564
| 40.521437
| 40.068889
| 40.060494
| 39.999911
| 39.199931
| 40.698788
| 40.638799
| 40.622806
| 40.876192
| 40.873587
| 40.2322
| 40.011901
| 40.61822
| 0.277572
| 0.265889
| 10.781164
| 25.163831
| 21.461398
| 40.80528
| 40.406422
| 38.808805
| 40.120331
| 66.176519
| 39.244525
| 41.975852
| 65.3966
| 60.012477
| 53.210806
| -34.6034
| 324,889,400
| 0.104882
| -3
| 36.82873
| 40.41726
| 0.589607
| 41.596474
| 39.238047
| 0.849129
| 40.435825
| 42.134083
| 38.737568
| 41.975852
| 38.836993
| 40.406422
| 40.643418
| 40.446879
| 40.140508
| 40.94979
| 41.146329
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.137364
| 21,099,700
| 0
|
MSFT
| 2015-08-18T00:00:00
| 41.257648
| 41.397298
| 40.760148
| 40.882341
| 23,574,100
| 40.75774
| 40.43034
| 40.433882
| 39.883423
| 40.205587
| 39.493192
| 39.204741
| 40.790795
| 40.763041
| 40.709031
| 40.493141
| 40.417395
| 40.094865
| 39.844886
| 39.636208
| 38.890814
| 40.795145
| 40.662601
| 40.590038
| 40.12404
| 40.087947
| 40.035991
| 39.220463
| 41.00268
| 40.898189
| 40.788828
| 40.916001
| 40.93153
| 40.327673
| 40.05785
| 40.662768
| 0.308733
| 0.274458
| 10.90824
| 26.018466
| 20.211838
| 40.527819
| 40.406422
| 38.841325
| 40.120331
| 61.890464
| 39.634707
| 41.975852
| 69.322553
| 65.256212
| 89.493254
| -30.677447
| 348,463,500
| 0.068227
| -2
| 36.836188
| 40.43034
| 0.605801
| 41.641942
| 39.218737
| 0.800498
| 40.514094
| 42.11509
| 38.913098
| 41.975852
| 38.836993
| 40.406422
| 40.851521
| 40.5596
| 40.088481
| 41.322641
| 41.614562
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 0
| 0.165818
| 23,574,100
| 0
|
MSFT
| 2015-08-19T00:00:00
| 40.681606
| 41.091827
| 40.411034
| 40.829982
| 31,485,500
| 40.700284
| 40.490054
| 40.474023
| 39.905401
| 40.193897
| 39.547055
| 39.208601
| 40.768957
| 40.748235
| 40.704811
| 40.510274
| 40.437719
| 40.117875
| 39.866905
| 39.656909
| 38.908633
| 40.781303
| 40.686531
| 40.609093
| 40.155341
| 40.100474
| 40.059524
| 39.235158
| 41.090057
| 41.00847
| 40.87246
| 40.932377
| 40.976126
| 40.419082
| 40.103211
| 40.705347
| 0.283676
| 0.276302
| 10.470069
| 24.017433
| 21.828803
| 40.516003
| 40.406422
| 38.915026
| 40.120331
| 50.339425
| 39.634707
| 41.975852
| 44.717399
| 59.812184
| 34.525068
| -55.282601
| 316,978,000
| 0.121693
| -3
| 36.844817
| 40.490054
| 0.565473
| 41.621
| 39.359109
| 0.769926
| 40.530048
| 42.0699
| 38.990196
| 41.975852
| 38.836993
| 40.406422
| 41.138365
| 40.879432
| 40.501215
| 41.516581
| 41.775514
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 1
| 0.089317
| 0
| 31,485,500
|
MSFT
| 2015-08-20T00:00:00
| 39.852448
| 40.559424
| 39.852448
| 40.210299
| 36,238,200
| 40.643151
| 40.483599
| 40.449783
| 39.894148
| 40.178502
| 39.592712
| 39.206233
| 40.585655
| 40.585364
| 40.573679
| 40.450472
| 40.392698
| 40.107466
| 39.866525
| 39.660781
| 38.918025
| 40.627151
| 40.625806
| 40.56128
| 40.153264
| 40.091489
| 40.065571
| 39.241565
| 40.747137
| 40.784105
| 40.742152
| 40.864608
| 40.986706
| 40.491095
| 40.139535
| 40.742612
| 0.194668
| 0.259975
| 10.178253
| 22.215397
| 25.245618
| 40.516003
| 40.406422
| 38.915026
| 39.848965
| 44.119361
| 39.634707
| 41.975852
| 9.300582
| 41.113511
| -47.254633
| -90.699418
| 280,739,800
| 0.014188
| -4
| 36.852565
| 40.483599
| 0.572279
| 41.628157
| 39.339041
| 0.775268
| 40.465514
| 42.016051
| 38.914978
| 41.975852
| 38.836993
| 40.406422
| 40.728156
| 40.364485
| 40.047363
| 41.045278
| 41.408949
| 41.235081
| 40.776808
| 40.406422
| 40.036037
| 39.508709
| 38.836993
| 41.975852
| 1
| 0.023463
| 0
| 36,238,200
|
MSFT
| 2015-08-21T00:00:00
| 37.591862
| 39.69533
| 37.591862
| 39.538224
| 70,053,100
| 40.349556
| 40.371486
| 40.336506
| 39.840632
| 40.148129
| 39.618348
| 39.19201
| 39.986896
| 40.041091
| 40.114937
| 40.190598
| 40.177249
| 40.008815
| 39.806665
| 39.619812
| 38.904829
| 40.072371
| 40.350403
| 40.34144
| 40.062979
| 40.023419
| 40.02595
| 39.225501
| 39.551939
| 39.837633
| 40.073421
| 40.563682
| 40.903497
| 40.506318
| 40.143559
| 40.76579
| -0.057618
| 0.196456
| 12.027099
| 18.204937
| 38.740736
| 39.49458
| 39.783857
| 39.073271
| 39.848965
| 30.317514
| 37.591862
| 41.975852
| 0
| 18.005994
| -228.390559
| -100
| 210,686,700
| -0.07473
| -5
| 36.856229
| 40.371486
| 0.855678
| 42.082841
| 38.66013
| 0.902674
| 40.191833
| 41.997182
| 38.386484
| 41.975852
| 37.591862
| 39.783857
| 40.088106
| 39.616789
| 39.38113
| 40.323765
| 40.795083
| 40.94123
| 40.301168
| 39.783857
| 39.266546
| 38.530036
| 37.591862
| 41.975852
| 1
| -0.032961
| 0
| 70,053,100
|
MSFT
| 2015-08-24T00:00:00
| 36.378658
| 37.260193
| 34.667954
| 35.305104
| 88,753,700
| 39.883483
| 40.224291
| 40.164297
| 39.771002
| 40.096756
| 39.631335
| 39.170488
| 39.265249
| 39.375194
| 39.540125
| 39.844058
| 39.88505
| 39.866456
| 39.716455
| 39.555631
| 38.879693
| 39.350389
| 39.970133
| 40.03699
| 39.927215
| 39.924223
| 39.961798
| 39.197508
| 37.813917
| 38.369779
| 38.957434
| 40.012984
| 40.709641
| 40.450223
| 40.106247
| 40.771007
| -0.3514
| 0.086885
| 15.142824
| 14.54697
| 51.049727
| 38.032626
| 38.321903
| 39.092783
| 39.848965
| 20.444258
| 34.667954
| 41.975852
| 23.408975
| 10.903186
| -339.213535
| -76.591025
| 121,933,000
| 0.016087
| -6
| 36.853249
| 40.224291
| 1.220884
| 42.666059
| 37.782523
| 1.047732
| 39.828674
| 41.924137
| 37.73321
| 41.975852
| 34.667954
| 38.321903
| 38.293018
| 36.890706
| 36.189549
| 38.994174
| 40.396486
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 1
| -0.081038
| 88,753,700
| 0
|
MSFT
| 2015-08-25T00:00:00
| 35.322563
| 37.740243
| 35.252737
| 37.15546
| 70,616,600
| 39.391572
| 40.024724
| 39.937357
| 39.688747
| 40.01924
| 39.637466
| 39.140115
| 38.476712
| 38.638352
| 38.89127
| 39.433013
| 39.534089
| 39.688264
| 39.600826
| 39.471808
| 38.844299
| 38.521131
| 39.503302
| 39.664549
| 39.752766
| 39.798586
| 39.876476
| 39.15922
| 35.966589
| 36.670719
| 37.550223
| 39.226352
| 40.398793
| 40.315115
| 40.02221
| 40.755588
| -0.661815
| -0.062855
| 17.464804
| 15.285687
| 43.112957
| 38.032626
| 38.321903
| 39.368078
| 39.848965
| 17.801573
| 34.667954
| 41.420931
| 9.693633
| 11.034203
| -263.354729
| -90.306367
| 51,316,400
| -0.092623
| -7
| 36.845688
| 40.024724
| 1.633887
| 43.292499
| 36.75695
| 1.171528
| 39.39952
| 41.742575
| 37.056465
| 41.975852
| 34.667954
| 38.321903
| 36.102269
| 34.944344
| 33.51003
| 37.536583
| 38.694508
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 1
| -0.121738
| 0
| 70,616,600
|
MSFT
| 2015-08-26T00:00:00
| 37.277649
| 37.391115
| 35.837517
| 36.666682
| 63,408,000
| 39.066555
| 39.881725
| 39.848971
| 39.639525
| 39.972157
| 39.652292
| 39.119603
| 38.236899
| 38.390952
| 38.64302
| 39.237071
| 39.360517
| 39.59373
| 39.53969
| 39.428359
| 38.82871
| 38.136781
| 39.241676
| 39.459956
| 39.658213
| 39.726439
| 39.829747
| 39.140688
| 35.249827
| 35.767722
| 36.577328
| 38.471139
| 40.05689
| 40.148724
| 39.918487
| 40.729079
| -0.741513
| -0.198587
| 19.620928
| 13.417543
| 37.843898
| 38.032626
| 38.321903
| 39.556684
| 39.848965
| 34.781938
| 34.667954
| 41.397298
| 38.78082
| 23.961143
| -181.499297
| -61.21918
| 114,724,400
| -0.035825
| -6
| 36.847596
| 39.881725
| 1.74487
| 43.371466
| 36.391985
| 1.230095
| 39.197437
| 41.657627
| 36.737248
| 41.975852
| 34.667954
| 38.321903
| 36.105181
| 34.470119
| 33.617675
| 36.957625
| 38.592687
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 0
| -0.055929
| 63,408,000
| 0
|
MSFT
| 2015-08-27T00:00:00
| 38.316303
| 38.359943
| 37.469678
| 37.73152
| 50,943,200
| 38.846271
| 39.765081
| 39.782361
| 39.608648
| 39.939153
| 39.677678
| 39.103392
| 38.25278
| 38.377379
| 38.592756
| 39.153365
| 39.280193
| 39.543635
| 39.507495
| 39.406338
| 38.823611
| 38.000372
| 39.092588
| 39.342058
| 39.606322
| 39.682864
| 39.803292
| 39.132695
| 35.81857
| 35.86776
| 36.240395
| 37.887782
| 39.730165
| 39.977621
| 39.810043
| 40.696572
| -0.712649
| -0.301399
| 20.49093
| 18.320334
| 35.405736
| 38.032626
| 38.321903
| 39.571856
| 39.848965
| 40.189756
| 34.667954
| 41.397298
| 54.215526
| 34.229993
| -99.225708
| -45.784474
| 165,667,600
| 0.01077
| -5
| 36.852788
| 39.765081
| 1.768679
| 43.302439
| 36.227723
| 1.275195
| 39.11352
| 41.66391
| 36.563129
| 41.975852
| 34.667954
| 38.321903
| 36.835427
| 36.279739
| 35.281829
| 37.833337
| 38.389025
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 0
| 0.000618
| 50,943,200
| 0
|
MSFT
| 2015-08-28T00:00:00
| 38.342487
| 38.534506
| 37.87117
| 37.8799
| 28,246,700
| 38.605194
| 39.657549
| 39.722695
| 39.565288
| 39.903281
| 39.704273
| 39.087396
| 38.270721
| 38.371035
| 38.554253
| 39.079649
| 39.208062
| 39.496531
| 39.476837
| 39.385272
| 38.818824
| 37.908775
| 38.957103
| 39.231299
| 39.556669
| 39.640846
| 39.776852
| 39.125124
| 37.005884
| 36.630953
| 36.383808
| 37.489037
| 39.431124
| 39.808168
| 39.699655
| 40.658831
| -0.679825
| -0.377084
| 21.106696
| 18.646475
| 33.961537
| 38.032626
| 38.321903
| 39.654232
| 39.848965
| 37.498152
| 34.667954
| 41.397298
| 54.604629
| 49.200325
| -79.50974
| -45.395371
| 193,914,300
| 0.049557
| -4
| 36.855702
| 39.657549
| 1.787364
| 43.232278
| 36.08282
| 1.276125
| 39.040088
| 41.592339
| 36.487837
| 41.975852
| 34.667954
| 38.321903
| 38.048641
| 37.73734
| 37.158376
| 38.627605
| 38.938907
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 0
| 0.048963
| 28,246,700
| 0
|
MSFT
| 2015-08-31T00:00:00
| 37.984634
| 38.342486
| 37.618053
| 38.019548
| 34,441,700
| 38.300586
| 39.527355
| 39.669178
| 39.525524
| 39.850118
| 39.726772
| 39.069994
| 38.213504
| 38.300781
| 38.46662
| 38.980102
| 39.113952
| 39.437241
| 39.437569
| 39.357536
| 38.810524
| 37.795946
| 38.797778
| 39.097602
| 39.494683
| 39.590356
| 39.7428
| 39.114151
| 37.976166
| 37.444316
| 36.701682
| 37.2246
| 39.157765
| 39.640258
| 39.586371
| 40.615229
| -0.674907
| -0.436649
| 21.834829
| 17.792884
| 34.006325
| 37.879891
| 38.321903
| 39.686748
| 39.848965
| 39.092392
| 34.667954
| 41.397298
| 49.28683
| 52.702328
| -84.714321
| -50.71317
| 159,472,600
| 0.039517
| -5
| 36.858388
| 39.527355
| 1.810666
| 43.148687
| 35.906024
| 1.239304
| 38.939569
| 41.418176
| 36.460961
| 41.975852
| 34.667954
| 38.321903
| 38.249388
| 37.964269
| 37.586051
| 38.627606
| 38.912724
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 1
| -0.009948
| 0
| 34,441,700
|
MSFT
| 2015-09-01T00:00:00
| 36.500847
| 37.17291
| 36.361198
| 36.806328
| 49,688,900
| 37.824906
| 39.291323
| 39.556656
| 39.453829
| 39.781995
| 39.732366
| 39.041645
| 37.870973
| 37.97352
| 38.164193
| 38.754715
| 38.912944
| 39.322088
| 39.360286
| 39.300968
| 38.787542
| 37.468721
| 38.509539
| 38.853884
| 39.376068
| 39.502217
| 39.67892
| 39.088587
| 37.945777
| 37.686987
| 36.839988
| 36.949795
| 38.873228
| 39.453715
| 39.457774
| 40.560578
| -0.781728
| -0.505665
| 23.206385
| 16.022732
| 38.325343
| 37.613689
| 38.321903
| 39.686748
| 39.848965
| 32.557901
| 34.667954
| 41.397298
| 27.237315
| 43.709591
| -135.729405
| -72.762685
| 109,783,700
| -0.032835
| -6
| 36.857165
| 39.291323
| 1.884384
| 43.060091
| 35.522556
| 1.281561
| 38.70731
| 41.270431
| 36.144188
| 41.975852
| 34.667954
| 38.321903
| 37.981724
| 37.620963
| 37.257292
| 38.345396
| 38.706157
| 40.251188
| 39.184235
| 38.321903
| 37.459571
| 36.231844
| 34.667954
| 41.975852
| 1
| -0.060266
| 0
| 49,688,900
|
MSFT
| 2015-09-02T00:00:00
| 37.844963
| 37.86242
| 36.553207
| 36.972155
| 37,671,500
| 37.541241
| 39.120763
| 39.46495
| 39.414565
| 39.735125
| 39.751057
| 39.020144
| 37.865771
| 37.950146
| 38.115081
| 38.67201
| 38.830792
| 39.264162
| 39.32041
| 39.272136
| 38.778163
| 37.472367
| 38.37179
| 38.722216
| 39.312975
| 39.451242
| 39.641546
| 39.07668
| 37.740174
| 37.751163
| 37.102156
| 36.7592
| 38.620351
| 39.280182
| 39.333737
| 40.501444
| -0.749288
| -0.554389
| 23.701661
| 18.876944
| 35.165462
| 37.181642
| 38.321903
| 39.619548
| 39.848965
| 39.618248
| 34.667954
| 41.397298
| 47.211273
| 41.24514
| -86.325933
| -52.788727
| 147,455,200
| 0.046076
| -5
| 36.859721
| 39.120763
| 1.851268
| 42.823299
| 35.418227
| 1.341036
| 38.625181
| 41.307253
| 35.94311
| 41.420931
| 34.667954
| 38.044442
| 36.678318
| 36.183726
| 35.866606
| 36.995439
| 37.49003
| 39.827228
| 38.841294
| 38.044442
| 37.247591
| 36.113091
| 34.667954
| 41.420931
| 0
| -0.002987
| 37,671,500
| 0
|
MSFT
| 2015-09-03T00:00:00
| 37.967186
| 38.386134
| 37.775167
| 37.888633
| 28,285,200
| 37.352715
| 38.997933
| 39.357669
| 39.382429
| 39.691272
| 39.771918
| 38.999765
| 37.886054
| 37.953244
| 38.092328
| 38.607935
| 38.76436
| 39.2133
| 39.284798
| 39.246296
| 38.770094
| 37.549812
| 38.261926
| 38.607003
| 39.256215
| 39.404718
| 39.606222
| 39.066203
| 37.636471
| 37.752574
| 37.42708
| 36.65526
| 38.396033
| 39.121498
| 39.218513
| 40.43911
| -0.705583
| -0.584628
| 23.609027
| 21.438052
| 33.818067
| 36.60123
| 38.321903
| 39.619548
| 39.848965
| 39.089138
| 34.667954
| 41.397298
| 49.027541
| 41.15871
| -47.176919
| -50.972459
| 175,740,400
| 0.053505
| -4
| 36.861868
| 38.997933
| 1.841736
| 42.681405
| 35.314462
| 1.348754
| 38.562515
| 41.260023
| 35.865007
| 41.397298
| 34.667954
| 38.032626
| 37.420197
| 36.977974
| 36.110984
| 38.287186
| 38.729409
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 0
| 0.046001
| 28,285,200
| 0
|
MSFT
| 2015-09-04T00:00:00
| 37.190369
| 37.565677
| 36.832517
| 37.364931
| 37,138,800
| 37.312566
| 38.831061
| 39.225559
| 39.334582
| 39.637062
| 39.779755
| 38.977254
| 37.746917
| 37.814539
| 37.953565
| 38.479066
| 38.643284
| 39.133969
| 39.229682
| 39.205584
| 38.754375
| 37.520294
| 38.089777
| 38.440287
| 39.170252
| 39.338904
| 39.555102
| 39.048199
| 37.527241
| 37.617165
| 37.562144
| 36.586857
| 38.167654
| 38.960724
| 39.105594
| 40.371323
| -0.725268
| -0.612756
| 24.095626
| 19.91213
| 37.324236
| 36.893622
| 38.321903
| 39.649881
| 39.600029
| 35.52639
| 34.667954
| 41.397298
| 37.48381
| 44.574208
| -77.51875
| -62.51619
| 138,601,600
| 0.030879
| -5
| 36.862702
| 38.831061
| 1.847013
| 42.525086
| 35.137036
| 1.375299
| 38.431834
| 41.182432
| 35.681237
| 41.397298
| 34.667954
| 38.032626
| 38.042829
| 37.699524
| 37.431862
| 38.310491
| 38.653796
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 1
| -0.012344
| 0
| 37,138,800
|
MSFT
| 2015-09-08T00:00:00
| 38.307556
| 38.403566
| 37.70532
| 37.792599
| 32,469,800
| 37.505456
| 38.694469
| 39.134321
| 39.315843
| 39.599597
| 39.799625
| 38.962554
| 37.859045
| 37.904179
| 38.008025
| 38.463474
| 38.617459
| 39.101561
| 39.205415
| 39.187802
| 38.749929
| 37.701201
| 38.039919
| 38.369672
| 39.129976
| 39.303917
| 39.52595
| 39.041535
| 37.734548
| 37.692965
| 37.705867
| 36.659879
| 37.969441
| 38.814084
| 39.007231
| 40.303678
| -0.643306
| -0.618866
| 23.709086
| 23.635433
| 34.49692
| 37.186012
| 38.321903
| 39.649881
| 39.600029
| 39.580795
| 34.667954
| 41.091827
| 56.657436
| 47.722929
| -25.982123
| -43.342564
| 171,071,400
| 0.045159
| -4
| 36.865902
| 38.694469
| 1.774703
| 42.243875
| 35.145064
| 1.416445
| 38.419998
| 41.252889
| 35.587108
| 41.397298
| 34.667954
| 38.032626
| 37.196188
| 36.826698
| 36.463028
| 37.559858
| 37.929347
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 0
| 0.037833
| 32,469,800
| 0
|
MSFT
| 2015-09-09T00:00:00
| 37.591862
| 38.752699
| 37.452212
| 38.586863
| 33,469,500
| 37.732386
| 38.561979
| 38.989136
| 39.298224
| 39.558601
| 39.816991
| 38.942223
| 37.805608
| 37.847394
| 37.944
| 38.384236
| 38.538567
| 39.042357
| 39.162953
| 39.156199
| 38.738406
| 37.716912
| 37.934909
| 38.251021
| 39.062369
| 39.251082
| 39.482232
| 39.027896
| 37.798262
| 37.75987
| 37.747697
| 36.799076
| 37.781249
| 38.667406
| 38.913298
| 40.234204
| -0.628852
| -0.620863
| 23.021092
| 23.893637
| 31.722866
| 37.556948
| 38.321903
| 39.649881
| 39.600029
| 39.194163
| 34.667954
| 40.559424
| 49.629508
| 47.923585
| -29.724514
| -50.370492
| 137,601,900
| 0.013245
| -5
| 36.867556
| 38.561979
| 1.751881
| 42.065741
| 35.058217
| 1.448865
| 38.341128
| 41.238857
| 35.443399
| 41.397298
| 34.667954
| 38.032626
| 38.138814
| 37.874062
| 37.440568
| 38.572308
| 38.83706
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 1
| -0.019455
| 0
| 33,469,500
|
MSFT
| 2015-09-10T00:00:00
| 37.783871
| 38.220275
| 37.312553
| 37.635492
| 31,366,600
| 37.783008
| 38.424782
| 38.850244
| 39.288261
| 39.523749
| 39.825164
| 38.925931
| 37.801261
| 37.835844
| 37.919365
| 38.329658
| 38.480513
| 38.993005
| 39.126662
| 39.129024
| 38.728908
| 37.726273
| 37.860804
| 38.158308
| 39.002983
| 39.204379
| 39.441972
| 39.01637
| 37.848106
| 37.817553
| 37.803409
| 36.974506
| 37.613914
| 38.526617
| 38.823027
| 40.164553
| -0.595044
| -0.615699
| 22.483179
| 22.531691
| 30.79164
| 37.556948
| 38.321903
| 39.784286
| 39.600029
| 42.428063
| 34.667954
| 39.69533
| 61.978982
| 56.088642
| -30.710463
| -38.021018
| 168,968,500
| -0.01243
| -4
| 36.869508
| 38.424782
| 1.696392
| 41.817565
| 35.031998
| 1.454476
| 38.288056
| 41.197008
| 35.379104
| 41.397298
| 34.667954
| 38.032626
| 37.932258
| 37.111817
| 36.631771
| 38.412303
| 39.232744
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 0
| 0.031661
| 31,366,600
| 0
|
MSFT
| 2015-09-11T00:00:00
| 37.949715
| 38.045724
| 37.478397
| 37.65296
| 27,132,500
| 37.746349
| 38.29631
| 38.751282
| 39.276411
| 39.479316
| 39.837321
| 38.912136
| 37.830951
| 37.856548
| 37.924034
| 38.295117
| 38.439683
| 38.952091
| 39.095689
| 39.105671
| 38.721155
| 37.756583
| 37.815559
| 38.089037
| 38.950491
| 39.162957
| 39.404834
| 39.006657
| 37.896984
| 37.861246
| 37.870061
| 37.167526
| 37.474597
| 38.396692
| 38.737197
| 40.096027
| -0.548546
| -0.602269
| 21.983688
| 21.699186
| 29.653945
| 37.556948
| 38.044442
| 40.087765
| 39.769108
| 51.54717
| 34.667954
| 38.752699
| 80.341879
| 63.983457
| -21.809616
| -19.658121
| 196,101,000
| 0.015492
| -3
| 36.871495
| 38.29631
| 1.625234
| 41.546779
| 35.045841
| 1.333529
| 38.255833
| 40.922891
| 35.588775
| 41.397298
| 34.667954
| 38.032626
| 37.772233
| 37.324191
| 36.864512
| 38.231913
| 38.679954
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 0
| 0.075207
| 27,132,500
| 0
|
MSFT
| 2015-09-14T00:00:00
| 37.565674
| 37.914795
| 37.408568
| 37.906069
| 23,656,000
| 37.668668
| 38.136931
| 38.632796
| 39.257748
| 39.431612
| 39.842622
| 38.896934
| 37.777896
| 37.803662
| 37.868902
| 38.228804
| 38.372451
| 38.897722
| 39.055426
| 39.075176
| 38.709657
| 37.723733
| 37.745975
| 37.997836
| 38.883403
| 39.112598
| 39.359851
| 38.993259
| 37.820598
| 37.840405
| 37.850513
| 37.315191
| 37.345885
| 38.271617
| 38.651754
| 40.027039
| -0.5365
| -0.589115
| 21.576901
| 20.905727
| 29.041459
| 37.556948
| 38.032626
| 40.087765
| 39.769108
| 55.528412
| 35.252737
| 38.752699
| 66.084635
| 69.468499
| -23.62095
| -33.915365
| 172,445,000
| -0.012658
| -4
| 36.872606
| 38.136931
| 1.524805
| 41.186542
| 35.08732
| 1.163332
| 38.190104
| 40.516767
| 35.86344
| 41.397298
| 34.667954
| 38.032626
| 37.824612
| 37.6035
| 37.257285
| 38.170827
| 38.391939
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 1
| 0.012063
| 0
| 23,656,000
|
MSFT
| 2015-09-15T00:00:00
| 38.38612
| 38.656692
| 37.600594
| 37.6966
| 28,882,200
| 37.708816
| 38.004701
| 38.526665
| 39.255668
| 39.401669
| 39.853113
| 38.884637
| 37.899541
| 37.909563
| 37.948474
| 38.243106
| 38.373503
| 38.877659
| 39.037813
| 39.061532
| 38.706438
| 37.854179
| 37.769707
| 37.978861
| 38.849222
| 39.085085
| 39.331009
| 38.988176
| 37.950261
| 37.939158
| 37.92595
| 37.470734
| 37.25263
| 38.16317
| 38.576025
| 39.960557
| -0.4555
| -0.562392
| 20.388923
| 24.369702
| 26.90536
| 37.652953
| 38.032626
| 40.087765
| 39.769108
| 64.588445
| 35.837517
| 38.752699
| 87.425182
| 77.950565
| 8.816936
| -12.574818
| 201,327,200
| -0.013485
| -3
| 36.875559
| 38.004701
| 1.367171
| 40.739043
| 35.270359
| 1.063583
| 38.208772
| 40.335937
| 36.081606
| 41.397298
| 34.667954
| 38.032626
| 37.629679
| 37.344563
| 37.123452
| 37.85079
| 38.135906
| 39.809173
| 38.826689
| 38.032626
| 37.238564
| 36.108034
| 34.667954
| 41.397298
| 0
| 0.058014
| 28,882,200
| 0
|
MSFT
| 2015-09-16T00:00:00
| 38.665424
| 38.735251
| 38.263933
| 38.377399
| 23,372,200
| 37.925274
| 37.87509
| 38.463615
| 39.260734
| 39.371172
| 39.827371
| 38.873479
| 38.052717
| 38.046993
| 38.058774
| 38.281498
| 38.395958
| 38.869336
| 39.028013
| 39.053688
| 38.70603
| 38.028108
| 37.832633
| 37.989535
| 38.826075
| 39.06571
| 39.307491
| 38.985995
| 38.250512
| 38.183486
| 38.122764
| 37.658896
| 37.200831
| 38.074686
| 38.51214
| 39.896856
| -0.364566
| -0.522827
| 19.203334
| 24.114874
| 26.015144
| 37.792608
| 38.032626
| 40.189648
| 39.769108
| 57.863497
| 36.361198
| 38.752699
| 96.350648
| 83.286822
| 30.291201
| -3.649352
| 224,699,400
| -0.009612
| -2
| 36.878381
| 37.87509
| 1.147833
| 40.170756
| 35.579424
| 0.949495
| 38.252263
| 40.151252
| 36.353274
| 41.091827
| 34.667954
| 37.879891
| 38.214469
| 37.772245
| 37.158371
| 38.828343
| 39.270566
| 39.575793
| 38.637908
| 37.879891
| 37.121874
| 36.042663
| 34.667954
| 41.091827
| 0
| 0.097013
| 23,372,200
| 0
|
MSFT
| 2015-09-17T00:00:00
| 38.621765
| 39.276371
| 38.473389
| 38.656678
| 32,768,200
| 38.002954
| 37.772098
| 38.387373
| 39.265968
| 39.343677
| 39.799814
| 38.85864
| 38.166527
| 38.151497
| 38.145388
| 38.312432
| 38.413328
| 38.859628
| 39.017322
| 39.045135
| 38.705192
| 38.154742
| 37.903745
| 38.0017
| 38.801017
| 39.045989
| 39.283617
| 38.983491
| 38.580723
| 38.465024
| 38.354737
| 37.866047
| 37.181283
| 38.003208
| 38.45673
| 39.835597
| -0.29265
| -0.476791
| 18.120256
| 26.591531
| 24.526247
| 38.054444
| 38.032626
| 40.328382
| 39.769108
| 51.950794
| 36.361198
| 39.276371
| 77.544865
| 87.106899
| 44.391561
| -22.455135
| 191,931,200
| -0.026735
| -3
| 36.882225
| 37.772098
| 0.959762
| 39.691623
| 35.852573
| 0.929544
| 38.287453
| 40.146541
| 36.428366
| 40.559424
| 34.667954
| 37.613689
| 38.554869
| 38.374488
| 38.083552
| 38.845806
| 39.026187
| 39.169037
| 38.308883
| 37.613689
| 36.918496
| 35.928729
| 34.667954
| 40.559424
| 1
| 0.029871
| 0
| 32,768,200
|
MSFT
| 2015-09-18T00:00:00
| 37.949715
| 38.394849
| 37.818795
| 37.967171
| 63,143,700
| 38.001207
| 37.676961
| 38.284596
| 39.252904
| 39.308031
| 39.755802
| 38.841124
| 38.123164
| 38.114809
| 38.115284
| 38.279457
| 38.377665
| 38.823945
| 38.989227
| 39.023444
| 38.697674
| 38.145062
| 37.920661
| 37.968034
| 38.7494
| 39.009306
| 39.246982
| 38.974447
| 38.5964
| 38.515232
| 38.434627
| 38.030952
| 37.172342
| 37.932894
| 38.40132
| 39.774252
| -0.286582
| -0.43875
| 17.202442
| 25.047751
| 27.835131
| 38.294462
| 38.032626
| 40.4411
| 39.769108
| 47.682766
| 36.361198
| 39.276371
| 54.491333
| 76.128949
| 16.115531
| -45.508667
| 128,787,500
| -0.023795
| -4
| 36.886742
| 37.676961
| 0.827946
| 39.332854
| 36.021069
| 0.939517
| 38.255288
| 40.134323
| 36.376253
| 39.69533
| 34.667954
| 37.181642
| 38.790509
| 38.304646
| 37.987527
| 39.107628
| 39.593491
| 38.508869
| 37.774873
| 37.181642
| 36.588412
| 35.743813
| 34.667954
| 39.69533
| 1
| -0.027684
| 0
| 63,143,700
|
MSFT
| 2015-09-21T00:00:00
| 38.49958
| 38.813792
| 38.054446
| 38.071903
| 26,177,200
| 38.132128
| 37.722347
| 38.194449
| 39.249278
| 39.285381
| 39.71815
| 38.827982
| 38.198448
| 38.184767
| 38.174407
| 38.299469
| 38.387043
| 38.811224
| 38.976342
| 39.01307
| 38.695703
| 38.235676
| 37.999006
| 37.984572
| 38.719857
| 38.988031
| 39.222106
| 38.971048
| 38.541993
| 38.53661
| 38.493999
| 38.190005
| 37.188091
| 37.873752
| 38.351588
| 39.715384
| -0.234697
| -0.397939
| 16.034077
| 26.525152
| 26.080462
| 38.294462
| 38.032626
| 40.542987
| 39.769108
| 52.970712
| 36.361198
| 39.276371
| 73.353528
| 68.463242
| 35.245276
| -26.646472
| 154,964,700
| 0.066791
| -3
| 36.889566
| 37.722347
| 0.84768
| 39.417707
| 36.026987
| 0.949492
| 38.278554
| 40.177538
| 36.37957
| 39.276371
| 34.667954
| 36.972163
| 38.054453
| 37.714057
| 37.478399
| 38.290111
| 38.630506
| 38.188785
| 37.515956
| 36.972163
| 36.42837
| 35.654156
| 34.667954
| 39.276371
| 0
| 0.023244
| 26,177,200
| 0
|
MSFT
| 2015-09-22T00:00:00
| 38.316303
| 38.447223
| 37.801346
| 37.862442
| 28,085,900
| 38.133003
| 37.819229
| 38.085872
| 39.225857
| 39.262831
| 39.682283
| 38.810674
| 38.222019
| 38.208683
| 38.196237
| 38.300999
| 38.381602
| 38.791816
| 38.958972
| 38.999273
| 38.691928
| 38.269162
| 38.055573
| 37.993945
| 38.68327
| 38.962528
| 39.194347
| 38.965957
| 38.426203
| 38.481387
| 38.509774
| 38.313958
| 37.219971
| 37.820467
| 38.303923
| 39.658348
| -0.205993
| -0.35955
| 15.090772
| 25.145723
| 26.609252
| 38.294462
| 38.032626
| 40.55816
| 39.769108
| 62.322322
| 36.553207
| 39.276371
| 64.74439
| 64.196417
| 20.560283
| -35.25561
| 126,878,800
| 0.056621
| -4
| 36.892242
| 37.819229
| 0.795124
| 39.409478
| 36.228981
| 0.883406
| 38.282149
| 40.048961
| 36.515337
| 39.276371
| 35.252737
| 37.264554
| 38.45594
| 38.098087
| 37.696594
| 38.857433
| 39.215285
| 38.326794
| 37.739343
| 37.264554
| 36.789765
| 36.113795
| 35.252737
| 39.276371
| 1
| -0.033328
| 28,085,900
| 0
|
MSFT
| 2015-09-23T00:00:00
| 38.290112
| 38.551953
| 37.9759
| 38.342481
| 17,145,200
| 38.202828
| 37.967607
| 37.967171
| 39.200526
| 39.244672
| 39.645983
| 38.795031
| 38.235637
| 38.223488
| 38.210679
| 38.300009
| 38.374564
| 38.772141
| 38.941371
| 38.98523
| 38.68793
| 38.297727
| 38.100419
| 38.009656
| 38.646574
| 38.936931
| 39.166779
| 38.960777
| 38.347718
| 38.405737
| 38.507212
| 38.403706
| 37.26613
| 37.771822
| 38.25814
| 39.602713
| -0.183246
| -0.324289
| 14.097535
| 24.83812
| 25.434073
| 38.34247
| 38.032626
| 40.605851
| 39.769108
| 53.679758
| 36.832517
| 39.276371
| 59.643261
| 65.913726
| 22.53815
| -40.356739
| 109,733,600
| 0.158756
| -5
| 36.89384
| 37.967607
| 0.540969
| 39.049545
| 36.885669
| 0.827298
| 38.282907
| 39.937502
| 36.628312
| 39.276371
| 35.837517
| 37.556944
| 38.188291
| 37.929359
| 37.542414
| 38.575235
| 38.834167
| 38.464802
| 37.962729
| 37.556944
| 37.151159
| 36.573432
| 35.837517
| 39.276371
| 1
| -0.081531
| 0
| 17,145,200
|
MSFT
| 2015-09-24T00:00:00
| 38.325012
| 38.517031
| 37.766415
| 37.923521
| 27,905,600
| 38.256942
| 38.019975
| 37.872907
| 39.173465
| 39.227903
| 39.613649
| 38.782643
| 38.253512
| 38.241947
| 38.228269
| 38.302282
| 38.370752
| 38.754607
| 38.925151
| 38.972156
| 38.684319
| 38.319943
| 38.134457
| 38.037182
| 38.61224
| 38.912729
| 39.140621
| 38.9561
| 38.320497
| 38.337242
| 38.462227
| 38.463359
| 37.325332
| 37.72807
| 38.214013
| 39.548665
| -0.160551
| -0.291542
| 13.410001
| 23.388629
| 25.578466
| 38.34247
| 37.879891
| 40.467121
| 39.769108
| 53.001249
| 36.832517
| 39.276371
| 61.07136
| 61.81967
| 15.999749
| -38.92864
| 137,639,200
| 0.106064
| -4
| 36.896499
| 38.019975
| 0.520988
| 39.061952
| 36.977998
| 0.837272
| 38.286917
| 39.961462
| 36.612372
| 39.276371
| 36.361198
| 37.818784
| 38.272655
| 37.993356
| 37.696601
| 38.56941
| 38.848709
| 38.58839
| 38.162775
| 37.818784
| 37.474794
| 36.985045
| 36.361198
| 39.276371
| 0
| -0.022336
| 27,905,600
| 0
|
MSFT
| 2015-09-25T00:00:00
| 38.351204
| 39.040723
| 38.194098
| 38.822521
| 29,384,600
| 38.297091
| 38.02172
| 37.812857
| 39.13132
| 39.200385
| 39.587091
| 38.770855
| 38.273051
| 38.261812
| 38.247182
| 38.30673
| 38.369249
| 38.738787
| 38.910047
| 38.95986
| 38.681004
| 38.337081
| 38.166003
| 38.073974
| 38.579995
| 38.889658
| 39.115622
| 38.951807
| 38.312316
| 38.325814
| 38.411277
| 38.506638
| 37.398363
| 37.68849
| 38.171435
| 39.496344
| -0.138852
| -0.261004
| 12.745997
| 25.93493
| 23.88535
| 38.438483
| 37.613689
| 40.461213
| 39.769108
| 61.139036
| 37.312553
| 39.276371
| 52.889348
| 57.86799
| 40.588025
| -47.110652
| 167,023,800
| 0.009034
| -3
| 36.899339
| 38.02172
| 0.52209
| 39.065901
| 36.977539
| 0.816698
| 38.29304
| 39.926436
| 36.659644
| 39.276371
| 36.361198
| 37.818784
| 38.20282
| 37.888608
| 37.452204
| 38.639224
| 38.953435
| 38.58839
| 38.162775
| 37.818784
| 37.474794
| 36.985045
| 36.361198
| 39.276371
| 0
| 0.028387
| 0
| 29,384,600
|
MSFT
| 2015-09-28T00:00:00
| 37.783871
| 38.482117
| 37.714044
| 38.255188
| 27,613,800
| 38.318911
| 37.993789
| 37.820538
| 39.078522
| 39.167267
| 39.566231
| 38.759182
| 38.175215
| 38.174914
| 38.175903
| 38.259197
| 38.32422
| 38.701339
| 38.880411
| 38.936573
| 38.672078
| 38.243768
| 38.143351
| 38.071744
| 38.527154
| 38.852381
| 39.079915
| 38.941987
| 38.156919
| 38.187713
| 38.273073
| 38.484435
| 37.468669
| 37.64396
| 38.124349
| 39.443263
| -0.165526
| -0.241908
| 12.099789
| 24.359579
| 26.230967
| 38.495208
| 37.181642
| 40.461213
| 39.769108
| 44.382032
| 37.312553
| 39.276371
| 24.000049
| 45.986919
| -0.025389
| -75.999951
| 139,410,000
| -0.044859
| -4
| 36.900958
| 37.993789
| 0.51896
| 39.031709
| 36.955869
| 0.784903
| 38.244547
| 39.814354
| 36.674741
| 39.276371
| 36.361198
| 37.818784
| 38.528675
| 38.016627
| 37.68205
| 38.863252
| 39.3753
| 38.58839
| 38.162775
| 37.818784
| 37.474794
| 36.985045
| 36.361198
| 39.276371
| 1
| -0.028387
| 0
| 27,613,800
|
MSFT
| 2015-09-29T00:00:00
| 37.914799
| 38.028265
| 37.574404
| 37.853702
| 32,763,600
| 38.271778
| 37.990297
| 37.881983
| 39.02314
| 39.141329
| 39.543063
| 38.747009
| 38.123131
| 38.12762
| 38.135733
| 38.227888
| 38.292726
| 38.670495
| 38.855
| 38.91634
| 38.664543
| 38.170294
| 38.135828
| 38.078995
| 38.481517
| 38.819422
| 39.047213
| 38.933585
| 37.981095
| 38.0343
| 38.131025
| 38.425374
| 37.539226
| 37.599708
| 38.074478
| 39.39013
| -0.174094
| -0.228345
| 11.657728
| 23.453019
| 26.399788
| 38.425388
| 36.972163
| 39.639218
| 39.769108
| 53.961404
| 37.312553
| 39.276371
| 30.667065
| 35.852154
| -13.702053
| -69.332935
| 172,173,600
| -0.019956
| -3
| 36.903157
| 37.990297
| 0.51926
| 39.028817
| 36.951778
| 0.72443
| 38.213143
| 39.662003
| 36.764283
| 39.276371
| 36.361198
| 37.818784
| 37.993344
| 37.504571
| 37.225272
| 38.272643
| 38.761416
| 38.58839
| 38.162775
| 37.818784
| 37.474794
| 36.985045
| 36.361198
| 39.276371
| 0
| 0.023213
| 32,763,600
| 0
|
MSFT
| 2015-09-30T00:00:00
| 38.630508
| 38.665422
| 38.106825
| 38.298844
| 34,958,900
| 38.268287
| 38.09678
| 38.014301
| 38.975829
| 39.130599
| 39.518006
| 38.739356
| 38.224607
| 38.219054
| 38.211853
| 38.26449
| 38.318709
| 38.668926
| 38.849092
| 38.91068
| 38.664204
| 38.235517
| 38.1968
| 38.136574
| 38.46612
| 38.805979
| 39.029143
| 38.932426
| 38.057517
| 38.077615
| 38.128179
| 38.39828
| 37.624928
| 37.570094
| 38.030504
| 39.33972
| -0.121728
| -0.207022
| 11.170038
| 27.271785
| 24.758677
| 38.307564
| 37.264554
| 38.177265
| 38.321903
| 59.203098
| 37.408568
| 39.276371
| 65.421257
| 40.029457
| 43.176999
| -34.578743
| 207,132,500
| 0.080923
| -2
| 36.907143
| 38.09678
| 0.40312
| 38.903021
| 37.29054
| 0.713209
| 38.252892
| 39.679309
| 36.826474
| 39.276371
| 36.553207
| 37.914789
| 37.839156
| 37.650047
| 37.385295
| 38.103908
| 38.293017
| 38.633705
| 38.236123
| 37.914789
| 37.593456
| 37.135964
| 36.553207
| 39.276371
| 0
| 0.067215
| 34,958,900
| 0
|
MSFT
| 2015-10-01T00:00:00
| 38.935993
| 39.058186
| 38.185377
| 39.058186
| 28,657,900
| 38.29971
| 38.151332
| 38.080635
| 38.964803
| 39.119895
| 39.499277
| 38.734427
| 38.366884
| 38.349407
| 38.323259
| 38.325536
| 38.366192
| 38.6794
| 38.851379
| 38.911181
| 38.666908
| 38.356918
| 38.276725
| 38.207473
| 38.464558
| 38.800858
| 39.017618
| 38.934382
| 38.386345
| 38.329781
| 38.28717
| 38.419903
| 37.726551
| 37.558795
| 37.996087
| 39.29304
| -0.054945
| -0.176607
| 11.145978
| 28.552139
| 22.970579
| 38.316295
| 37.556944
| 38.177265
| 38.321903
| 60.405135
| 37.408568
| 39.276371
| 81.776553
| 59.288292
| 71.030468
| -18.223447
| 235,790,400
| 0.056013
| -1
| 36.910975
| 38.151332
| 0.439435
| 39.030202
| 37.272461
| 0.735029
| 38.317949
| 39.788007
| 36.847891
| 39.276371
| 36.832517
| 38.054444
| 38.467585
| 38.269748
| 37.908988
| 38.828345
| 39.026182
| 38.699622
| 38.342819
| 38.054444
| 37.76607
| 37.355502
| 36.832517
| 39.276371
| 0
| 0.104501
| 0
| 28,657,900
|
MSFT
| 2015-10-02T00:00:00
| 39.773884
| 39.773884
| 38.333748
| 38.639233
| 41,839,000
| 38.482127
| 38.241667
| 38.138938
| 38.960649
| 39.118745
| 39.489099
| 38.740146
| 38.648284
| 38.608403
| 38.546432
| 38.457204
| 38.474476
| 38.722321
| 38.875656
| 38.928265
| 38.677923
| 38.62495
| 38.431254
| 38.337723
| 38.496287
| 38.818068
| 39.023056
| 38.944725
| 39.041116
| 38.846557
| 38.663913
| 38.545142
| 37.862304
| 37.579435
| 37.979617
| 39.253118
| 0.064844
| -0.128316
| 11.825178
| 30.957012
| 20.358008
| 38.674144
| 38.067541
| 38.177265
| 38.321903
| 71.260454
| 37.574404
| 39.773884
| 100
| 82.39927
| 130.499335
| -0
| 277,629,400
| 0.138165
| 0
| 36.918846
| 38.241667
| 0.566825
| 39.375317
| 37.108017
| 0.799242
| 38.45661
| 40.055094
| 36.858125
| 39.773884
| 36.832517
| 38.303201
| 38.726519
| 38.394852
| 37.85371
| 39.26766
| 39.599327
| 39.079721
| 38.650282
| 38.303201
| 37.956119
| 37.46197
| 36.832517
| 39.773884
| 0
| 0.135858
| 41,839,000
| 0
|
MSFT
| 2015-10-05T00:00:00
| 40.699062
| 40.925991
| 39.88735
| 39.93099
| 34,369,300
| 38.702075
| 38.417101
| 38.233201
| 38.977948
| 39.121259
| 39.485761
| 38.74801
| 39.05844
| 38.988523
| 38.877606
| 38.661009
| 38.645598
| 38.79984
| 38.92364
| 38.96333
| 38.698034
| 39.028029
| 38.665292
| 38.534656
| 38.56446
| 38.859655
| 39.047015
| 38.964217
| 39.944894
| 39.636539
| 39.277035
| 38.818232
| 38.05068
| 37.643904
| 37.988713
| 39.22294
| 0.231761
| -0.056301
| 13.364572
| 37.1186
| 18.541203
| 39.250198
| 38.643594
| 38.177265
| 38.321903
| 71.82859
| 37.574404
| 40.925991
| 93.229215
| 91.66859
| 244.413098
| -6.770785
| 311,998,700
| 0.171145
| 1
| 36.927364
| 38.417101
| 0.740645
| 39.898391
| 36.935812
| 0.803606
| 38.670177
| 40.277388
| 37.062965
| 40.925991
| 37.312553
| 39.119272
| 39.293839
| 38.813794
| 37.853703
| 40.253929
| 40.733974
| 40.07322
| 39.545658
| 39.119272
| 38.692887
| 38.085829
| 37.312553
| 40.925991
| 0
| 0.161989
| 34,369,300
| 0
|
MSFT
| 2015-10-06T00:00:00
| 40.803802
| 41.17911
| 40.341215
| 40.437224
| 27,017,200
| 38.950825
| 38.541914
| 38.345968
| 39.007573
| 39.132338
| 39.474081
| 38.748785
| 39.407512
| 39.318573
| 39.173944
| 38.855808
| 38.811614
| 38.878427
| 38.973118
| 38.999775
| 38.718987
| 39.410162
| 38.892597
| 38.732395
| 38.636062
| 38.903933
| 39.073115
| 38.984672
| 40.757899
| 40.429993
| 39.965738
| 39.189967
| 38.282783
| 37.747365
| 38.021569
| 39.202175
| 0.36825
| 0.028609
| 14.967939
| 36.667192
| 17.329906
| 39.376757
| 38.770154
| 38.177265
| 38.321903
| 70.868734
| 37.574404
| 41.17911
| 89.58839
| 94.272535
| 226.612466
| -10.41161
| 339,015,900
| 0.139206
| 2
| 36.934219
| 38.541914
| 0.911774
| 40.365463
| 36.718365
| 0.82979
| 38.873379
| 40.532959
| 37.213799
| 41.17911
| 37.312553
| 39.245832
| 40.504135
| 40.082278
| 39.465494
| 41.120919
| 41.542775
| 40.266603
| 39.702086
| 39.245832
| 38.789578
| 38.139997
| 37.312553
| 41.17911
| 0
| 0.183521
| 27,017,200
| 0
|
MSFT
| 2015-10-07T00:00:00
| 40.847424
| 41.327467
| 40.105538
| 41.109265
| 27,711,500
| 39.206556
| 38.704692
| 38.519831
| 39.038244
| 39.142496
| 39.466454
| 38.74918
| 39.695495
| 39.596546
| 39.431402
| 39.036864
| 38.968215
| 38.955642
| 39.022442
| 39.036362
| 38.740165
| 39.754998
| 39.112169
| 38.924814
| 38.708213
| 38.949067
| 39.10031
| 39.005554
| 41.278475
| 41.013404
| 40.591027
| 39.603784
| 38.548031
| 37.883904
| 38.075229
| 39.19033
| 0.474469
| 0.117781
| 16.113829
| 33.255161
| 17.512048
| 39.450936
| 38.844333
| 38.100897
| 38.321903
| 71.720676
| 37.574404
| 41.327467
| 87.20928
| 90.008962
| 189.984254
| -12.79072
| 366,727,400
| 0.19299
| 3
| 36.941304
| 38.704692
| 1.01769
| 40.740072
| 36.669312
| 0.859715
| 39.061383
| 40.780813
| 37.341954
| 41.327467
| 37.312553
| 39.32001
| 40.774709
| 40.370308
| 39.936814
| 41.208204
| 41.612605
| 40.379948
| 39.79377
| 39.32001
| 38.846251
| 38.171745
| 37.312553
| 41.327467
| 0
| 0.201013
| 0
| 27,711,500
|
MSFT
| 2015-10-08T00:00:00
| 41.414749
| 41.475845
| 40.585581
| 40.63795
| 33,772,700
| 39.51553
| 38.886236
| 38.662622
| 39.063786
| 39.163918
| 39.467
| 38.751042
| 40.039345
| 39.927129
| 39.736533
| 39.253036
| 39.15641
| 39.052078
| 39.085397
| 39.083459
| 38.766778
| 40.156487
| 39.37027
| 39.1475
| 38.801409
| 39.008863
| 39.13889
| 39.032077
| 41.615081
| 41.453875
| 41.157046
| 40.064312
| 38.846856
| 38.057051
| 38.152315
| 39.188938
| 0.597539
| 0.213733
| 17.293222
| 32.126421
| 16.320462
| 39.525125
| 39.014526
| 37.967796
| 38.321903
| 84.521658
| 37.574404
| 41.475845
| 98.434007
| 91.743892
| 189.179073
| -1.565993
| 400,500,100
| 0.237553
| 4
| 36.951152
| 38.886236
| 1.158845
| 41.203925
| 36.568547
| 0.86595
| 39.285513
| 41.017414
| 37.553613
| 41.475845
| 37.408568
| 39.442207
| 40.760143
| 40.192819
| 39.538213
| 41.414748
| 41.982072
| 40.515968
| 39.922145
| 39.442207
| 38.962268
| 38.278965
| 37.408568
| 41.475845
| 0
| 0.214964
| 33,772,700
| 0
|
MSFT
| 2015-10-09T00:00:00
| 41.118008
| 41.493316
| 40.952172
| 41.414763
| 28,600,600
| 39.79221
| 39.04465
| 38.788655
| 39.073162
| 39.184504
| 39.465618
| 38.74941
| 40.255078
| 40.143652
| 39.949067
| 39.422579
| 39.307302
| 39.133095
| 39.138887
| 39.123747
| 38.790173
| 40.447847
| 39.582819
| 39.336376
| 38.881967
| 39.060286
| 39.171583
| 39.055629
| 41.678567
| 41.640768
| 41.540491
| 40.500454
| 39.155082
| 38.252783
| 38.24584
| 39.195731
| 0.66348
| 0.303682
| 18.402615
| 30.894141
| 15.62452
| 39.53386
| 39.162916
| 37.751773
| 38.321903
| 77.472662
| 37.574404
| 41.493316
| 90.42316
| 92.022149
| 161.128531
| -9.57684
| 371,899,500
| 0.190017
| 3
| 36.958907
| 39.04465
| 1.237938
| 41.520527
| 36.568774
| 0.842884
| 39.460037
| 41.145804
| 37.77427
| 41.493316
| 37.408568
| 39.450942
| 41.158725
| 40.841605
| 40.26846
| 41.731869
| 42.04899
| 40.529315
| 39.932942
| 39.450942
| 38.968942
| 38.282704
| 37.408568
| 41.493316
| 1
| 0.125817
| 0
| 28,600,600
|
MSFT
| 2015-10-12T00:00:00
| 41.022003
| 41.0831
| 40.585599
| 41.004547
| 19,769,100
| 40.116023
| 39.217467
| 38.941921
| 39.08374
| 39.203695
| 39.463276
| 38.748625
| 40.408463
| 40.303352
| 40.114134
| 39.567981
| 39.439202
| 39.207169
| 39.188443
| 39.161336
| 38.812381
| 40.671446
| 39.771139
| 39.508172
| 38.958392
| 39.108641
| 39.202403
| 39.078242
| 41.564717
| 41.604861
| 41.723095
| 40.87986
| 39.459252
| 38.462122
| 38.351588
| 39.209496
| 0.699924
| 0.38293
| 18.838084
| 29.558645
| 17.925436
| 39.80007
| 39.162916
| 37.461567
| 38.321903
| 78.917915
| 37.574404
| 41.493316
| 87.973385
| 92.276851
| 119.900411
| -12.026615
| 352,130,400
| 0.230127
| 2
| 36.964126
| 39.217467
| 1.261632
| 41.74073
| 36.694204
| 0.831039
| 39.608795
| 41.270873
| 37.946718
| 41.493316
| 37.574404
| 39.53386
| 41.187832
| 40.882348
| 40.646688
| 41.423492
| 41.728975
| 40.568452
| 39.996291
| 39.53386
| 39.071428
| 38.413051
| 37.574404
| 41.493316
| 1
| 0.048967
| 19,769,100
| 0
|
MSFT
| 2015-10-13T00:00:00
| 40.925991
| 41.135467
| 40.637966
| 40.637966
| 19,987,800
| 40.417142
| 39.34446
| 39.046658
| 39.09049
| 39.226115
| 39.461362
| 38.748471
| 40.511969
| 40.416559
| 40.239035
| 39.691436
| 39.55357
| 39.274574
| 39.234168
| 39.19628
| 38.833412
| 40.818713
| 39.933855
| 39.660793
| 39.030637
| 39.153965
| 39.231368
| 39.099908
| 41.339312
| 41.425401
| 41.709533
| 41.190294
| 39.7464
| 38.677716
| 38.464887
| 39.229013
| 0.712841
| 0.448913
| 19.293955
| 28.765221
| 17.178168
| 39.839346
| 39.402935
| 37.607762
| 38.321903
| 77.757424
| 37.574404
| 41.493316
| 85.523416
| 87.97332
| 103.346949
| -14.476584
| 332,142,600
| 0.21545
| 1
| 36.969266
| 39.34446
| 1.300768
| 41.945996
| 36.742925
| 0.825428
| 39.734243
| 41.385098
| 38.083387
| 41.493316
| 37.574404
| 39.53386
| 40.896901
| 40.710702
| 40.3994
| 41.208202
| 41.394401
| 40.568452
| 39.996291
| 39.53386
| 39.071428
| 38.413051
| 37.574404
| 41.493316
| 1
| -0.016984
| 19,987,800
| 0
|
MSFT
| 2015-10-14T00:00:00
| 40.742683
| 41.109261
| 40.611761
| 40.7165
| 24,697,800
| 40.62836
| 39.448323
| 39.172691
| 39.080913
| 39.25638
| 39.462123
| 38.74924
| 40.558112
| 40.475855
| 40.31652
| 39.787004
| 39.645041
| 39.332147
| 39.273865
| 39.226902
| 38.852409
| 40.877902
| 40.067019
| 39.791256
| 39.095429
| 39.193875
| 39.25674
| 39.11975
| 41.054613
| 41.181242
| 41.549634
| 41.416455
| 40.007161
| 38.89127
| 38.580514
| 39.252744
| 0.700215
| 0.499173
| 19.671463
| 27.529312
| 16.666415
| 39.913532
| 39.402935
| 37.753957
| 38.321903
| 74.687904
| 37.574404
| 41.493316
| 80.845902
| 84.780901
| 87.899874
| -19.154098
| 307,444,800
| 0.168562
| 0
| 36.975304
| 39.448323
| 1.326375
| 42.101073
| 36.795574
| 0.807348
| 39.830285
| 41.444981
| 38.215588
| 41.493316
| 37.574404
| 39.53386
| 40.899808
| 40.664149
| 40.402307
| 41.16165
| 41.397308
| 40.568452
| 39.996291
| 39.53386
| 39.071428
| 38.413051
| 37.574404
| 41.493316
| 1
| -0.073288
| 24,697,800
| 0
|
MSFT
| 2015-10-16T00:00:00
| 41.467129
| 41.493315
| 40.934718
| 41.039454
| 26,450,300
| 41.007158
| 39.744642
| 39.443262
| 39.097272
| 39.332028
| 39.470302
| 38.761956
| 40.815533
| 40.738629
| 40.58651
| 40.04253
| 39.883593
| 39.479871
| 39.376599
| 39.306274
| 38.899885
| 41.065476
| 40.39852
| 40.100687
| 39.265646
| 39.297781
| 39.327379
| 39.169455
| 41.02904
| 41.047138
| 41.325384
| 41.716802
| 40.484898
| 39.320303
| 38.824678
| 39.314902
| 0.736096
| 0.579541
| 20.841173
| 29.17164
| 15.199132
| 40.799427
| 39.450942
| 37.939426
| 38.321903
| 86.631914
| 37.574404
| 41.493316
| 99.331783
| 89.457864
| 93.523962
| -0.668217
| 361,084,500
| 0.36571
| 2
| 36.990096
| 39.744642
| 1.363443
| 42.471528
| 37.017756
| 0.763084
| 40.089614
| 41.615782
| 38.563445
| 41.493316
| 37.574404
| 39.53386
| 40.896893
| 40.745606
| 40.460489
| 41.182011
| 41.333297
| 40.568452
| 39.996291
| 39.53386
| 39.071428
| 38.413051
| 37.574404
| 41.493316
| 0
| 0.023698
| 26,450,300
| 0
|
MSFT
| 2015-10-19T00:00:00
| 41.563141
| 41.790073
| 41.039457
| 41.388578
| 29,387,600
| 41.093565
| 39.89782
| 39.60316
| 39.117978
| 39.372886
| 39.474499
| 38.769778
| 40.965054
| 40.88854
| 40.736761
| 40.180767
| 40.012789
| 39.561567
| 39.43414
| 39.350965
| 38.926386
| 41.166564
| 40.57171
| 40.263754
| 39.362347
| 39.356495
| 39.368822
| 39.197328
| 41.297867
| 41.230799
| 41.356516
| 41.830341
| 40.713597
| 39.537533
| 38.954989
| 39.353514
| 0.759478
| 0.615529
| 21.903902
| 29.88424
| 14.154041
| 40.947805
| 39.599321
| 37.800695
| 38.321903
| 86.538422
| 38.106825
| 41.790073
| 93.838806
| 93.788832
| 90.900921
| -6.161194
| 390,472,100
| 0.376164
| 3
| 36.998757
| 39.89782
| 1.388071
| 42.673961
| 37.121679
| 0.784281
| 40.22995
| 41.798512
| 38.661388
| 41.790073
| 37.574404
| 39.682238
| 41.298387
| 41.10346
| 40.739791
| 41.662057
| 41.856984
| 40.795175
| 40.179687
| 39.682238
| 39.18479
| 38.476557
| 37.574404
| 41.790073
| 0
| 0.061849
| 29,387,600
| 0
|
MSFT
| 2015-10-20T00:00:00
| 41.694069
| 41.728982
| 41.039462
| 41.40604
| 30,802,200
| 41.182592
| 40.066708
| 39.735478
| 39.131072
| 39.415605
| 39.485121
| 38.780094
| 41.110857
| 41.035
| 40.884039
| 40.31834
| 40.142118
| 39.645195
| 39.493612
| 39.397363
| 38.953925
| 41.275747
| 40.742782
| 40.424594
| 39.46337
| 39.417578
| 39.412774
| 39.226425
| 41.597116
| 41.478389
| 41.460618
| 41.924513
| 40.937761
| 39.754999
| 39.090881
| 39.396352
| 0.779587
| 0.64834
| 22.890721
| 27.980923
| 13.252575
| 41.187827
| 39.682238
| 37.794787
| 38.321903
| 84.752434
| 38.185377
| 41.790073
| 97.336695
| 96.835761
| 79.421355
| -2.663305
| 421,274,300
| 0.39364
| 4
| 37.008059
| 40.066708
| 1.391003
| 42.848715
| 37.284702
| 0.779916
| 40.36939
| 41.929223
| 38.809557
| 41.790073
| 37.574404
| 39.682238
| 41.464224
| 41.138374
| 40.713608
| 41.88899
| 42.214839
| 40.795175
| 40.179687
| 39.682238
| 39.18479
| 38.476557
| 37.574404
| 41.790073
| 0
| 0.094159
| 30,802,200
| 0
|
MSFT
| 2015-10-21T00:00:00
| 41.196556
| 41.886076
| 41.118003
| 41.824976
| 25,144,300
| 41.217505
| 40.212031
| 39.836723
| 39.150169
| 39.45273
| 39.48756
| 38.790831
| 41.127997
| 41.064374
| 40.932118
| 40.398178
| 40.223229
| 39.706033
| 39.538426
| 39.432991
| 38.976239
| 41.278286
| 40.850386
| 40.536984
| 39.544369
| 39.464445
| 39.446663
| 39.250469
| 41.648322
| 41.569736
| 41.495913
| 41.956945
| 41.140905
| 39.962877
| 39.226158
| 39.440515
| 0.74677
| 0.668026
| 23.974707
| 27.446589
| 12.311911
| 41.235837
| 39.73024
| 37.84279
| 38.321903
| 74.572832
| 38.333748
| 41.886076
| 80.589642
| 90.588381
| 64.329443
| -19.410358
| 396,130,000
| 0.350893
| 3
| 37.014822
| 40.212031
| 1.346746
| 42.905524
| 37.518538
| 0.772435
| 40.448167
| 41.993038
| 38.903297
| 41.886076
| 37.574404
| 39.73024
| 41.487504
| 41.246027
| 40.797985
| 41.935546
| 42.177024
| 40.868521
| 40.239017
| 39.73024
| 39.221462
| 38.497102
| 37.574404
| 41.886076
| 1
| 0.021313
| 0
| 25,144,300
|
MSFT
| 2015-10-22T00:00:00
| 41.92099
| 42.723976
| 41.100551
| 41.484586
| 56,637,100
| 41.268129
| 40.391829
| 39.968692
| 39.178033
| 39.500209
| 39.499931
| 38.802709
| 41.286596
| 41.220122
| 41.084253
| 40.536615
| 40.353826
| 39.792894
| 39.601125
| 39.482258
| 39.00554
| 41.406192
| 41.013144
| 40.697312
| 39.653029
| 39.5294
| 39.49485
| 39.281615
| 41.735861
| 41.701645
| 41.615779
| 41.994199
| 41.34449
| 40.173742
| 39.368078
| 39.488212
| 0.770338
| 0.688489
| 25.748247
| 30.807984
| 10.599411
| 41.654787
| 40.14919
| 37.912617
| 38.321903
| 73.929783
| 39.88735
| 42.723976
| 71.692225
| 83.206187
| 76.978037
| -28.307775
| 452,767,100
| 0.31282
| 4
| 37.032602
| 40.391829
| 1.321362
| 43.034553
| 37.749106
| 0.785527
| 40.588436
| 42.159491
| 39.017381
| 42.723976
| 37.574404
| 40.14919
| 41.400212
| 40.914348
| 40.632139
| 41.68242
| 42.168284
| 41.508677
| 40.756839
| 40.14919
| 39.54154
| 38.676412
| 37.574404
| 42.723976
| 0
| 0.058923
| 56,637,100
| 0
|
MSFT
| 2015-10-23T00:00:00
| 46.145374
| 47.192745
| 45.604234
| 45.647874
| 135,227,100
| 41.770866
| 40.781538
| 40.296519
| 39.290557
| 39.600776
| 39.555153
| 38.829892
| 42.258351
| 42.115623
| 41.862887
| 41.046502
| 40.79933
| 40.042011
| 39.773342
| 39.614201
| 39.076584
| 42.292964
| 41.561101
| 41.172442
| 39.926258
| 39.704272
| 39.626443
| 39.354677
| 43.108138
| 42.847348
| 42.543968
| 42.356759
| 41.665523
| 40.459373
| 39.560932
| 39.555482
| 1.117012
| 0.774193
| 29.219667
| 48.466096
| 7.130823
| 43.902253
| 42.383574
| 38.043535
| 38.321903
| 84.977417
| 40.105538
| 47.192745
| 85.221673
| 79.167846
| 228.078818
| -14.778327
| 587,994,200
| 0.231813
| 5
| 37.110772
| 40.781538
| 1.763305
| 44.308147
| 37.254929
| 1.079788
| 41.117668
| 43.277244
| 38.958092
| 47.192745
| 37.574404
| 42.383574
| 41.915172
| 41.106369
| 40.291748
| 42.729793
| 43.538597
| 44.922816
| 43.518539
| 42.383574
| 41.24861
| 39.632729
| 37.574404
| 47.192745
| 0
| 0.090785
| 135,227,100
| 0
|
MSFT
| 2015-10-26T00:00:00
| 47.349854
| 47.41095
| 45.822439
| 45.848622
| 64,633,300
| 42.403651
| 41.259837
| 40.65053
| 39.422489
| 39.716362
| 39.626668
| 38.864809
| 43.276652
| 43.067301
| 42.707035
| 41.619534
| 41.303216
| 40.328593
| 39.972724
| 39.767382
| 39.158905
| 43.307325
| 42.186655
| 41.715006
| 40.242309
| 39.908196
| 39.780794
| 39.439452
| 45.327136
| 44.714609
| 44.07118
| 43.040395
| 42.109841
| 40.826057
| 39.810945
| 39.64529
| 1.471977
| 0.91375
| 32.489974
| 45.132134
| 6.446281
| 44.011355
| 42.492677
| 38.163544
| 38.321903
| 86.836791
| 40.105538
| 47.41095
| 99.163684
| 85.359194
| 197.827237
| -0.836316
| 652,627,500
| 0.330094
| 6
| 37.152581
| 41.259837
| 2.160129
| 45.580095
| 36.93958
| 1.133403
| 41.71121
| 43.978016
| 39.444403
| 47.41095
| 37.574404
| 42.492677
| 46.314118
| 45.435491
| 44.725607
| 47.024001
| 47.902629
| 45.089525
| 43.653389
| 42.492677
| 41.331964
| 39.679425
| 37.574404
| 47.41095
| 0
| 0.117573
| 64,633,300
| 0
|
MSFT
| 2015-10-27T00:00:00
| 46.861084
| 47.454594
| 46.765078
| 47.122929
| 50,999,900
| 42.99716
| 41.707151
| 40.992321
| 39.539097
| 39.814679
| 39.695204
| 38.899805
| 43.993538
| 43.75708
| 43.34612
| 42.096039
| 41.730744
| 40.584769
| 40.153997
| 39.907851
| 39.235543
| 44.117767
| 42.720107
| 42.192741
| 40.534019
| 40.096215
| 39.924049
| 39.519017
| 47.28895
| 46.475449
| 45.599861
| 43.892047
| 42.631127
| 41.248132
| 40.104817
| 39.753543
| 1.694319
| 1.069864
| 35.536465
| 43.465676
| 6.169432
| 44.033185
| 42.514499
| 38.163544
| 38.321903
| 82.226316
| 40.585581
| 47.454594
| 91.359603
| 91.914987
| 165.061641
| -8.640397
| 601,627,600
| 0.252997
| 5
| 37.183761
| 41.707151
| 2.349018
| 46.405188
| 37.009115
| 1.095374
| 42.201674
| 44.392422
| 40.010926
| 47.454594
| 38.106825
| 42.780709
| 46.861081
| 46.311212
| 45.27257
| 47.899723
| 48.449592
| 45.24852
| 43.883746
| 42.780709
| 41.677672
| 40.107247
| 38.106825
| 47.454594
| 1
| 0.039889
| 0
| 50,999,900
|
MSFT
| 2015-10-28T00:00:00
| 47.114208
| 47.114208
| 46.136664
| 46.730174
| 47,000,800
| 43.634313
| 42.131336
| 41.345285
| 39.656228
| 39.915446
| 39.769825
| 38.937094
| 44.617672
| 44.367467
| 43.925826
| 42.552236
| 42.144857
| 40.840825
| 40.33716
| 40.050552
| 39.313938
| 44.866322
| 43.235065
| 42.663655
| 40.831082
| 40.288307
| 40.07096
| 39.600753
| 48.38769
| 47.717917
| 46.839465
| 44.831245
| 43.209472
| 41.715375
| 40.437926
| 39.879274
| 1.869402
| 1.229772
| 37.386103
| 40.790971
| 9.745631
| 44.194656
| 42.514499
| 38.163544
| 38.321903
| 81.606926
| 40.585599
| 47.454594
| 95.044606
| 95.189298
| 131.942594
| -4.955394
| 648,628,400
| 0.270134
| 6
| 37.213067
| 42.131336
| 2.523695
| 47.178727
| 37.083946
| 1.101608
| 42.669534
| 44.872751
| 40.466318
| 47.454594
| 38.185377
| 42.819986
| 47.026919
| 46.599243
| 46.337402
| 47.288759
| 47.716435
| 45.267059
| 43.913753
| 42.819986
| 41.726218
| 40.16899
| 38.185377
| 47.454594
| 0
| 0.07327
| 47,000,800
| 0
|
MSFT
| 2015-10-29T00:00:00
| 46.573071
| 46.983292
| 46.450878
| 46.730176
| 30,202,100
| 44.188548
| 42.51319
| 41.675207
| 39.774057
| 40.007379
| 39.839729
| 38.973387
| 45.008752
| 44.768486
| 44.333094
| 42.917766
| 42.485489
| 41.065619
| 40.501263
| 40.17971
| 39.386168
| 45.400641
| 43.658087
| 43.065793
| 41.10233
| 40.463508
| 40.205678
| 39.676733
| 48.377062
| 48.190931
| 47.635642
| 45.707636
| 43.802106
| 42.203687
| 40.796867
| 40.018461
| 1.942104
| 1.372238
| 39.103624
| 39.035603
| 9.326245
| 44.247026
| 42.514499
| 38.187548
| 38.321903
| 79.453229
| 40.585599
| 47.454594
| 87.166631
| 91.19028
| 109.324801
| -12.833369
| 618,426,300
| 0.222287
| 5
| 37.230782
| 42.51319
| 2.591629
| 47.696448
| 37.329932
| 1.110336
| 43.0413
| 45.261971
| 40.820628
| 47.454594
| 38.333748
| 42.894171
| 46.78836
| 46.462512
| 45.810815
| 47.440056
| 47.765905
| 45.302074
| 43.970431
| 42.894171
| 41.817911
| 40.285609
| 38.333748
| 47.454594
| 1
| 0.001444
| 0
| 30,202,100
|
MSFT
| 2015-10-30T00:00:00
| 45.944641
| 47.122935
| 45.927185
| 46.538151
| 46,619,800
| 44.636299
| 42.821728
| 41.978945
| 39.895901
| 40.080528
| 39.895025
| 39.008591
| 45.19593
| 44.982332
| 44.581024
| 43.192937
| 42.751577
| 41.256953
| 40.64451
| 40.293867
| 39.451426
| 45.719931
| 43.984892
| 43.394211
| 41.344314
| 40.619752
| 40.326567
| 39.746098
| 47.641644
| 47.863614
| 47.948921
| 46.395108
| 44.36833
| 42.690086
| 41.168312
| 40.166854
| 1.926801
| 1.483151
| 39.887465
| 36.025959
| 11.983879
| 44.247028
| 42.514499
| 38.11118
| 38.321903
| 75.133513
| 40.611761
| 47.454594
| 77.933805
| 86.715014
| 87.418222
| -22.066195
| 571,806,500
| 0.110155
| 4
| 37.256167
| 42.821728
| 2.615555
| 48.052838
| 37.590619
| 1.157717
| 43.317808
| 45.633243
| 41.002374
| 47.454594
| 39.88735
| 43.670972
| 46.66908
| 46.354868
| 46.136666
| 46.887282
| 47.201494
| 45.668724
| 44.563907
| 43.670972
| 42.778037
| 41.50674
| 39.88735
| 47.454594
| 1
| -0.059975
| 0
| 46,619,800
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.