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
| 2015-11-02T00:00:00
| 46.468327
| 46.573063
| 45.927183
| 46.127928
| 30,285,000
| 45.126817
| 43.110191
| 42.326323
| 40.07343
| 40.161122
| 39.957031
| 39.043163
| 45.450409
| 45.252513
| 44.871379
| 43.4907
| 43.037481
| 41.461321
| 40.797768
| 40.416134
| 39.521246
| 46.053027
| 44.332187
| 43.739548
| 41.602056
| 40.787852
| 40.456732
| 39.820325
| 46.93147
| 47.286681
| 47.946311
| 46.940696
| 44.902983
| 43.173576
| 41.552395
| 40.32501
| 1.934629
| 1.573446
| 40.615316
| 34.479593
| 11.469498
| 44.277573
| 42.514499
| 38.026086
| 38.321903
| 77.113421
| 40.611761
| 47.454594
| 85.586856
| 83.562431
| 78.432692
| -14.413144
| 602,091,500
| 0.112152
| 5
| 37.273567
| 43.110191
| 2.686312
| 48.482815
| 37.737568
| 1.168316
| 43.617858
| 45.954489
| 41.281226
| 47.454594
| 40.105538
| 43.780066
| 46.331587
| 45.540239
| 45.135837
| 46.735989
| 47.527337
| 45.720217
| 44.647255
| 43.780066
| 42.912877
| 41.678236
| 40.105538
| 47.454594
| 0
| -0.012187
| 30,285,000
| 0
|
MSFT
| 2015-11-03T00:00:00
| 47.262585
| 47.472057
| 46.171574
| 46.197757
| 36,596,900
| 45.683669
| 43.43313
| 42.700234
| 40.291109
| 40.248838
| 40.031055
| 39.081065
| 45.812844
| 45.61798
| 45.239256
| 43.833598
| 43.362489
| 41.688822
| 40.967895
| 40.551707
| 39.598275
| 46.441348
| 44.727653
| 44.11926
| 41.883984
| 40.974732
| 40.601396
| 39.90211
| 46.724581
| 46.988983
| 47.832058
| 47.421785
| 45.409317
| 43.655877
| 41.95103
| 40.494358
| 1.982075
| 1.655172
| 41.729167
| 37.429879
| 10.492871
| 44.286304
| 42.52323
| 37.838425
| 38.321903
| 80.096667
| 40.611776
| 47.472057
| 96.946595
| 86.822419
| 84.507362
| -3.053405
| 638,688,400
| 0.138574
| 6
| 37.296314
| 43.43313
| 2.78101
| 48.99515
| 37.871111
| 1.225672
| 43.964975
| 46.416318
| 41.513631
| 47.472057
| 40.105538
| 43.788797
| 46.322857
| 46.072652
| 45.676978
| 46.718532
| 46.968737
| 45.733558
| 44.658047
| 43.788797
| 42.919548
| 41.681973
| 40.105538
| 47.472057
| 0
| 0.028732
| 36,596,900
| 0
|
MSFT
| 2015-11-04T00:00:00
| 47.480782
| 47.899729
| 47.184027
| 47.288763
| 37,087,800
| 46.312091
| 43.764798
| 43.054245
| 40.534273
| 40.335301
| 40.11151
| 39.122068
| 46.146432
| 45.956672
| 45.584106
| 44.16516
| 43.679281
| 41.915957
| 41.139287
| 40.688917
| 39.676708
| 46.768096
| 45.113143
| 44.486995
| 42.165932
| 41.165047
| 40.748915
| 39.985689
| 46.971551
| 47.025657
| 47.738647
| 47.848513
| 45.888462
| 44.128522
| 42.35896
| 40.67374
| 2.014065
| 1.726951
| 42.948633
| 38.502436
| 9.988779
| 46.751982
| 43.003277
| 37.698775
| 38.321903
| 79.967495
| 40.934718
| 47.899729
| 93.984968
| 92.172806
| 86.959844
| -6.015032
| 675,776,200
| 0.121635
| 7
| 37.319764
| 43.764798
| 2.851074
| 49.466946
| 38.06265
| 1.245622
| 44.299813
| 46.791056
| 41.80857
| 47.899729
| 40.585581
| 44.242655
| 46.968739
| 46.46542
| 45.668256
| 47.765903
| 48.269221
| 46.17359
| 45.105724
| 44.242655
| 43.379585
| 42.150808
| 40.585581
| 47.899729
| 0
| 0.063574
| 37,087,800
| 0
|
MSFT
| 2015-11-05T00:00:00
| 47.463322
| 47.74262
| 47.131654
| 47.559331
| 31,468,500
| 46.866325
| 44.067227
| 43.395338
| 40.737987
| 40.441648
| 40.188756
| 39.157809
| 46.40981
| 46.230608
| 45.873217
| 44.464993
| 43.970361
| 42.133501
| 41.305709
| 40.823063
| 39.754186
| 46.977411
| 45.465384
| 44.826154
| 42.437659
| 41.352626
| 40.894496
| 40.068687
| 47.373168
| 47.240594
| 47.69204
| 48.211799
| 46.339957
| 44.587701
| 42.767578
| 40.861077
| 2.014784
| 1.784517
| 43.99312
| 36.873877
| 9.92886
| 46.861084
| 43.042553
| 37.786059
| 38.321903
| 78.987248
| 41.039457
| 47.899729
| 93.638627
| 94.85673
| 76.650356
| -6.361373
| 644,307,700
| 0.088886
| 6
| 37.339542
| 44.067227
| 2.908888
| 49.885002
| 38.249452
| 1.249362
| 44.6011
| 47.099824
| 42.102375
| 47.899729
| 40.585599
| 44.242664
| 47.521512
| 47.143296
| 46.80581
| 47.858998
| 48.237215
| 46.173594
| 45.105731
| 44.242664
| 43.379597
| 42.150823
| 40.585599
| 47.899729
| 1
| -0.006954
| 0
| 31,468,500
|
MSFT
| 2015-11-06T00:00:00
| 47.934635
| 47.987005
| 47.09674
| 47.210206
| 32,851,200
| 47.045251
| 44.408058
| 43.721768
| 40.930353
| 40.547689
| 40.269501
| 39.195692
| 46.714775
| 46.540431
| 46.190358
| 44.780415
| 44.275305
| 42.360996
| 41.480154
| 40.963886
| 39.835584
| 47.171649
| 45.833708
| 45.175331
| 42.719881
| 41.54981
| 41.04788
| 40.156018
| 47.795474
| 47.60538
| 47.764494
| 48.532738
| 46.775371
| 45.041537
| 43.175123
| 41.056386
| 2.029985
| 1.833611
| 45.076562
| 36.287354
| 9.310856
| 46.957094
| 43.160377
| 37.93662
| 38.321903
| 79.723023
| 41.039462
| 47.987005
| 99.246213
| 95.623269
| 73.099427
| -0.753787
| 677,158,900
| 0.138298
| 7
| 37.361065
| 44.408058
| 2.944277
| 50.296612
| 38.519505
| 1.259337
| 44.918579
| 47.437254
| 42.399905
| 47.987005
| 40.585599
| 44.286302
| 47.445865
| 47.14911
| 46.834899
| 47.760077
| 48.056832
| 46.240273
| 45.159668
| 44.286302
| 43.412936
| 42.1695
| 40.585599
| 47.987005
| 0
| 0.032779
| 32,851,200
| 0
|
MSFT
| 2015-11-09T00:00:00
| 47.271297
| 47.890991
| 46.747614
| 47.611692
| 32,513,100
| 47.037395
| 44.720523
| 43.984658
| 41.10893
| 40.646851
| 40.337109
| 39.230986
| 46.826079
| 46.673316
| 46.356656
| 45.006859
| 44.505766
| 42.553557
| 41.632553
| 41.088786
| 39.909571
| 47.212748
| 46.106398
| 45.448372
| 42.968545
| 41.726747
| 41.186529
| 40.236372
| 47.870014
| 47.772637
| 47.786289
| 48.719718
| 47.173191
| 45.475993
| 43.57214
| 41.255103
| 1.965844
| 1.860058
| 45.462947
| 33.310252
| 10.959998
| 46.957094
| 43.937178
| 38.370842
| 38.321903
| 74.786531
| 41.100551
| 47.987005
| 89.607025
| 94.163955
| 57.094948
| -10.392975
| 644,645,800
| 0.11451
| 6
| 37.380949
| 44.720523
| 2.897246
| 50.515015
| 38.926031
| 1.294873
| 45.142648
| 47.732394
| 42.552902
| 47.987005
| 40.611761
| 44.299383
| 47.672793
| 47.358582
| 46.782528
| 48.248847
| 48.563058
| 46.246447
| 45.169662
| 44.299383
| 43.429104
| 42.190063
| 40.611761
| 47.987005
| 1
| -0.033413
| 0
| 32,513,100
|
MSFT
| 2015-11-10T00:00:00
| 46.703976
| 47.245119
| 46.494504
| 47.19275
| 55,283,700
| 47.021684
| 45.009422
| 44.220665
| 41.283316
| 40.74527
| 40.40442
| 39.282048
| 46.801659
| 46.67889
| 46.41009
| 45.161142
| 44.674859
| 42.716319
| 41.766011
| 41.199978
| 39.977177
| 47.152127
| 46.295298
| 45.65755
| 43.187959
| 41.886145
| 41.312606
| 40.310731
| 47.553344
| 47.598408
| 47.656466
| 48.719516
| 47.517213
| 45.8811
| 43.952444
| 41.453358
| 1.847933
| 1.857633
| 45.382969
| 31.489558
| 12.141935
| 46.957094
| 44.046271
| 38.946896
| 38.321903
| 74.325346
| 41.100551
| 47.987005
| 81.368797
| 90.074011
| 39.935471
| -18.631203
| 589,362,100
| 0.07735
| 5
| 37.412648
| 45.009422
| 2.784856
| 50.579133
| 39.439711
| 1.295496
| 45.291346
| 47.882338
| 42.700354
| 47.987005
| 40.611761
| 44.299383
| 47.303301
| 46.715611
| 46.159924
| 47.858987
| 48.446677
| 46.246447
| 45.169662
| 44.299383
| 43.429104
| 42.190063
| 40.611761
| 47.987005
| 1
| -0.08984
| 0
| 55,283,700
|
MSFT
| 2015-11-11T00:00:00
| 46.82618
| 47.306224
| 46.660344
| 46.869819
| 36,516,300
| 46.992881
| 45.313597
| 44.459815
| 41.489823
| 40.845434
| 40.471826
| 39.340009
| 46.806563
| 46.70567
| 46.474104
| 45.312509
| 44.840345
| 42.87749
| 41.899173
| 41.311387
| 40.045326
| 47.11658
| 46.468323
| 45.857974
| 43.405326
| 42.046169
| 41.439769
| 40.385797
| 47.122406
| 47.269361
| 47.439705
| 48.593449
| 47.811283
| 46.258874
| 44.317409
| 41.650072
| 1.744241
| 1.834954
| 45.350449
| 30.461705
| 11.575402
| 46.957094
| 44.046271
| 39.073456
| 38.321903
| 72.882735
| 45.604234
| 47.987005
| 51.282542
| 74.086121
| 35.717217
| -48.717458
| 625,878,400
| 0.069261
| 6
| 37.433742
| 45.313597
| 2.621752
| 50.557101
| 40.070093
| 1.225671
| 45.43752
| 47.888863
| 42.986178
| 47.987005
| 40.611776
| 44.29939
| 46.814533
| 46.383946
| 46.063917
| 47.134562
| 47.565149
| 46.246451
| 45.169667
| 44.29939
| 43.429113
| 42.190075
| 40.611776
| 47.987005
| 0
| -0.037635
| 0
| 36,516,300
|
MSFT
| 2015-11-12T00:00:00
| 46.538147
| 47.1142
| 46.424681
| 46.677796
| 35,361,100
| 46.989389
| 45.588968
| 44.664751
| 41.663687
| 40.930774
| 40.539126
| 39.393022
| 46.75288
| 46.675211
| 46.483957
| 45.423931
| 44.970945
| 43.021045
| 42.021252
| 41.414888
| 40.109931
| 47.033901
| 46.584946
| 46.017846
| 43.603299
| 42.195977
| 41.559894
| 40.45742
| 46.68927
| 46.891208
| 47.160927
| 48.373838
| 48.048881
| 46.6028
| 44.663803
| 41.842738
| 1.620147
| 1.791993
| 44.887627
| 28.910826
| 12.726146
| 46.957094
| 44.286293
| 39.147634
| 38.321903
| 52.895806
| 45.822439
| 47.987005
| 33.064739
| 55.238692
| 24.450258
| -66.935261
| 590,517,300
| 0.01266
| 5
| 37.453455
| 45.588968
| 2.430486
| 50.449941
| 40.727996
| 0.898369
| 45.542342
| 47.33908
| 43.745604
| 47.987005
| 40.934718
| 44.460862
| 46.930916
| 46.555608
| 46.285036
| 47.201487
| 47.576795
| 46.322665
| 45.293031
| 44.460862
| 43.628692
| 42.443908
| 40.934718
| 47.987005
| 1
| -0.092813
| 0
| 35,361,100
|
MSFT
| 2015-11-13T00:00:00
| 46.119186
| 46.511951
| 45.848615
| 46.319932
| 36,848,200
| 47.006844
| 45.821571
| 44.864798
| 41.826727
| 41.003708
| 40.604578
| 39.450826
| 46.626141
| 46.574116
| 46.427838
| 45.487136
| 45.059272
| 43.142541
| 42.129092
| 41.508042
| 40.169725
| 46.875683
| 46.635443
| 46.129725
| 43.778025
| 42.332514
| 41.670391
| 40.524347
| 46.300029
| 46.47546
| 46.8121
| 48.074081
| 48.224529
| 46.905808
| 44.98732
| 42.029621
| 1.471037
| 1.727802
| 43.474737
| 27.408049
| 16.407264
| 46.91781
| 44.286302
| 39.269826
| 38.321903
| 39.737995
| 45.848615
| 47.987005
| 12.653058
| 32.333446
| 7.846746
| -87.346942
| 553,669,100
| -0.022383
| 4
| 37.472963
| 45.821571
| 2.229556
| 50.280684
| 41.362459
| 0.834156
| 45.59728
| 47.265592
| 43.928967
| 47.987005
| 41.039457
| 44.513231
| 46.692343
| 46.270485
| 46.002823
| 46.960005
| 47.381862
| 46.347384
| 45.333042
| 44.513231
| 43.69342
| 42.526232
| 41.039457
| 47.987005
| 1
| -0.139525
| 0
| 36,848,200
|
MSFT
| 2015-11-16T00:00:00
| 46.930908
| 47.035644
| 46.127923
| 46.328672
| 32,165,200
| 47.053102
| 46.08996
| 45.101154
| 42.021537
| 41.089545
| 40.67806
| 39.508925
| 46.687094
| 46.638987
| 46.505233
| 45.618388
| 45.203244
| 43.291104
| 42.255456
| 41.615426
| 40.237001
| 46.861876
| 46.741094
| 46.288657
| 43.978189
| 42.488493
| 41.795665
| 40.598776
| 46.272712
| 46.342704
| 46.60807
| 47.811844
| 48.369839
| 47.185212
| 45.296782
| 42.214327
| 1.402203
| 1.662682
| 42.635928
| 29.467165
| 15.271086
| 46.91781
| 44.286302
| 39.348388
| 38.321903
| 50.552478
| 45.848615
| 47.987005
| 50.612538
| 32.110111
| 14.193641
| -49.387462
| 585,834,300
| -0.007471
| 5
| 37.491512
| 46.08996
| 2.001358
| 50.092676
| 42.087243
| 0.850366
| 45.724292
| 47.425024
| 44.023559
| 47.987005
| 41.039462
| 44.513234
| 46.159917
| 45.807884
| 45.496581
| 46.47122
| 46.823253
| 46.347385
| 45.333044
| 44.513234
| 43.693424
| 42.526237
| 41.039462
| 47.987005
| 0
| -0.078767
| 32,165,200
| 0
|
MSFT
| 2015-11-17T00:00:00
| 46.544289
| 47.036354
| 46.438843
| 46.720024
| 31,551,300
| 46.981272
| 46.332471
| 45.325886
| 42.186272
| 41.168955
| 40.751058
| 39.563723
| 46.658533
| 46.621769
| 46.511242
| 45.702561
| 45.306401
| 43.41868
| 42.36832
| 41.713027
| 40.29976
| 46.769365
| 46.784364
| 46.399667
| 44.155552
| 42.632039
| 41.911827
| 40.668779
| 46.346448
| 46.342651
| 46.463874
| 47.566717
| 48.476867
| 47.43548
| 45.587559
| 42.39531
| 1.301451
| 1.590436
| 41.857664
| 28.106365
| 14.563011
| 46.91781
| 44.299383
| 39.481493
| 38.321903
| 45.583853
| 45.848615
| 47.987005
| 32.532602
| 31.932732
| 7.964767
| -67.467398
| 554,283,000
| -0.061813
| 4
| 37.508894
| 46.332471
| 1.713869
| 49.760208
| 42.904733
| 0.823221
| 45.802387
| 47.448828
| 44.155945
| 47.987005
| 41.100551
| 44.543778
| 46.698158
| 46.360673
| 45.790437
| 47.268394
| 47.60588
| 46.361802
| 45.35638
| 44.543778
| 43.731177
| 42.574252
| 41.100551
| 47.987005
| 1
| -0.126424
| 0
| 31,551,300
|
MSFT
| 2015-11-18T00:00:00
| 47.317547
| 47.431778
| 46.553086
| 46.57066
| 29,710,000
| 46.964949
| 46.63852
| 45.588881
| 42.380786
| 41.250236
| 40.839505
| 39.62136
| 46.790336
| 46.748274
| 46.635289
| 45.849378
| 45.461105
| 43.571577
| 42.498562
| 41.824007
| 40.369588
| 46.830506
| 46.878181
| 46.552872
| 44.356778
| 42.793844
| 42.041857
| 40.745932
| 46.693318
| 46.596084
| 46.53789
| 47.393967
| 48.574013
| 47.672358
| 45.86909
| 42.575787
| 1.269368
| 1.526222
| 41.485448
| 29.242105
| 13.557491
| 46.91781
| 44.299383
| 39.62114
| 38.321903
| 55.568427
| 45.848615
| 47.987005
| 68.693365
| 50.612835
| 11.384795
| -31.306635
| 583,993,000
| -0.014297
| 5
| 37.526596
| 46.63852
| 1.225368
| 49.089257
| 44.187784
| 0.839232
| 45.946688
| 47.625152
| 44.268223
| 47.987005
| 41.100551
| 44.543778
| 46.673162
| 46.30997
| 46.075651
| 46.90748
| 47.270672
| 46.361802
| 45.35638
| 44.543778
| 43.731177
| 42.574252
| 41.100551
| 47.987005
| 0
| -0.06654
| 29,710,000
| 0
|
MSFT
| 2015-11-19T00:00:00
| 47.39661
| 48.029269
| 47.25602
| 47.440548
| 28,149,200
| 46.958278
| 46.912301
| 45.843516
| 42.573041
| 41.332108
| 40.930651
| 39.676783
| 46.911591
| 46.866154
| 46.752415
| 45.990035
| 45.60999
| 43.721578
| 42.627458
| 41.934356
| 40.439509
| 46.908989
| 46.95038
| 46.691928
| 44.553477
| 42.955591
| 42.171701
| 40.823297
| 47.1034
| 46.93988
| 46.736919
| 47.284424
| 48.662198
| 47.897865
| 46.142382
| 42.755782
| 1.236073
| 1.468192
| 41.613685
| 32.164332
| 12.732597
| 46.938942
| 44.320523
| 39.658233
| 38.321903
| 61.832654
| 45.848615
| 48.029269
| 70.987662
| 57.404543
| 15.763938
| -29.012338
| 612,142,200
| -0.03628
| 6
| 37.543445
| 46.912301
| 0.530616
| 47.973533
| 45.851069
| 0.809054
| 46.084776
| 47.702883
| 44.466668
| 48.029269
| 45.604234
| 46.816752
| 47.100804
| 46.769829
| 46.222112
| 47.648521
| 47.979495
| 47.456961
| 47.102906
| 46.816752
| 46.530597
| 46.123192
| 45.604234
| 48.029269
| 0
| -0.015005
| 0
| 28,149,200
|
MSFT
| 2015-11-20T00:00:00
| 47.616291
| 47.712948
| 46.807896
| 47.669014
| 37,147,600
| 46.926443
| 46.985847
| 46.089483
| 42.766372
| 41.428009
| 41.021392
| 39.733476
| 47.052531
| 47.002542
| 46.885319
| 46.137877
| 45.76432
| 43.874312
| 42.758744
| 42.04687
| 40.51092
| 47.028628
| 47.017426
| 46.828295
| 44.751252
| 43.120964
| 42.30409
| 40.902297
| 47.491692
| 47.332903
| 47.032228
| 47.242206
| 48.744008
| 48.114934
| 46.409803
| 42.935662
| 1.213425
| 1.417239
| 40.934651
| 29.873257
| 15.352518
| 46.938942
| 44.481994
| 40.046634
| 38.321903
| 59.84291
| 45.848615
| 48.029269
| 81.061738
| 73.580921
| 11.251579
| -18.938262
| 649,289,800
| 0.053825
| 7
| 37.566086
| 46.985847
| 0.520564
| 48.026975
| 45.944718
| 0.827566
| 46.230634
| 47.885766
| 44.575502
| 48.029269
| 45.822439
| 46.925854
| 47.560633
| 47.091997
| 46.787384
| 47.865246
| 48.333882
| 47.508457
| 47.18626
| 46.925854
| 46.665448
| 46.294701
| 45.822439
| 48.029269
| 0
| 0.029131
| 0
| 37,147,600
|
MSFT
| 2015-11-23T00:00:00
| 47.616291
| 47.853538
| 47.229668
| 47.669014
| 28,235,900
| 46.960942
| 46.999169
| 46.331609
| 42.967384
| 41.522522
| 41.112566
| 39.790383
| 47.165283
| 47.114133
| 46.997776
| 46.272278
| 45.90678
| 44.021056
| 42.886574
| 42.157155
| 40.58162
| 47.154055
| 47.077469
| 46.945742
| 44.941445
| 43.283814
| 42.434682
| 40.980733
| 47.751455
| 47.615146
| 47.325216
| 47.245004
| 48.815754
| 48.321391
| 46.671614
| 43.115024
| 1.181853
| 1.370162
| 40.428614
| 29.504727
| 14.581486
| 46.938942
| 44.534363
| 40.125184
| 38.321903
| 53.510963
| 45.848615
| 48.029269
| 81.061738
| 77.703712
| 16.894836
| -18.938262
| 649,289,800
| -0.016286
| 7
| 37.583227
| 46.999169
| 0.533616
| 48.0664
| 45.931938
| 0.779236
| 46.362601
| 47.921074
| 44.804129
| 48.029269
| 45.848615
| 46.938942
| 47.379045
| 47.045142
| 46.473994
| 47.950194
| 48.284096
| 47.514635
| 47.196259
| 46.938942
| 46.681625
| 46.315275
| 45.848615
| 48.029269
| 0
| 0.016723
| 0
| 28,235,900
|
MSFT
| 2015-11-24T00:00:00
| 47.669014
| 47.835964
| 47.080292
| 47.379044
| 24,600,000
| 47.057446
| 47.039565
| 46.570607
| 43.153042
| 41.610917
| 41.204355
| 39.846527
| 47.266029
| 47.21502
| 47.101044
| 46.399254
| 46.042336
| 44.164113
| 43.012427
| 42.266301
| 40.652141
| 47.282795
| 47.141264
| 47.04862
| 45.125822
| 43.445564
| 42.564512
| 41.059128
| 47.864229
| 47.797619
| 47.583365
| 47.288496
| 48.874356
| 48.516461
| 46.927818
| 43.293908
| 1.147854
| 1.3257
| 39.685901
| 27.690674
| 14.900327
| 46.938942
| 44.534366
| 40.273563
| 38.229014
| 51.931898
| 45.848615
| 48.029269
| 83.479495
| 81.867657
| 16.859349
| -16.520505
| 673,889,800
| 0.055263
| 8
| 37.598191
| 47.039565
| 0.552847
| 48.145259
| 45.933872
| 0.782091
| 46.487022
| 48.051204
| 44.922839
| 48.029269
| 45.848615
| 46.938942
| 47.566499
| 47.27946
| 46.942629
| 47.90333
| 48.190369
| 47.514635
| 47.196259
| 46.938942
| 46.681625
| 46.315275
| 45.848615
| 48.029269
| 0
| 0.05603
| 24,600,000
| 0
|
MSFT
| 2015-11-25T00:00:00
| 47.176952
| 47.651447
| 47.176952
| 47.52843
| 21,005,100
| 47.092524
| 47.042702
| 46.809822
| 43.323273
| 41.703387
| 41.292003
| 39.901152
| 47.248214
| 47.208099
| 47.112722
| 46.469954
| 46.129614
| 44.282264
| 43.12202
| 42.363541
| 40.717065
| 47.304524
| 47.154348
| 47.095262
| 45.283623
| 43.592038
| 42.682782
| 41.132067
| 47.727871
| 47.740513
| 47.671161
| 47.322817
| 48.899329
| 48.689558
| 47.172194
| 43.470246
| 1.068884
| 1.274337
| 38.996239
| 26.546135
| 14.284451
| 46.938942
| 44.56491
| 40.435033
| 38.229014
| 47.321798
| 45.848615
| 48.029269
| 60.914635
| 75.151956
| 10.912851
| -39.085365
| 652,884,700
| -0.043475
| 7
| 37.610311
| 47.042702
| 0.55347
| 48.149643
| 45.935762
| 0.773598
| 46.552729
| 48.099926
| 45.005533
| 48.029269
| 45.848615
| 46.938942
| 47.528423
| 47.220883
| 46.772752
| 47.976555
| 48.284095
| 47.514635
| 47.196259
| 46.938942
| 46.681625
| 46.315275
| 45.848615
| 48.029269
| 1
| -0.010643
| 0
| 21,005,100
|
MSFT
| 2015-11-27T00:00:00
| 47.387844
| 47.519649
| 47.264828
| 47.273613
| 9,009,100
| 47.177493
| 47.083441
| 47.028497
| 43.498595
| 41.794854
| 41.382281
| 39.953794
| 47.27614
| 47.24078
| 47.155048
| 46.553398
| 46.226401
| 44.404051
| 43.234279
| 42.463033
| 40.783441
| 47.358218
| 47.187219
| 47.139725
| 45.443018
| 43.741629
| 42.803491
| 41.206562
| 47.541161
| 47.613505
| 47.681974
| 47.368628
| 48.895693
| 48.843478
| 47.406883
| 43.644905
| 1.011654
| 1.2218
| 38.355839
| 25.74793
| 13.854938
| 47.078596
| 44.56491
| 40.483038
| 38.277015
| 44.624416
| 45.848615
| 48.029269
| 70.585664
| 71.659932
| 13.009178
| -29.414336
| 661,893,800
| -0.020341
| 8
| 37.615614
| 47.083441
| 0.547032
| 48.177505
| 45.989377
| 0.734486
| 46.632264
| 48.101236
| 45.163292
| 48.029269
| 45.848615
| 46.938942
| 47.335117
| 47.018788
| 46.860623
| 47.493282
| 47.809611
| 47.514635
| 47.196259
| 46.938942
| 46.681625
| 46.315275
| 45.848615
| 48.029269
| 0
| 0.032405
| 9,009,100
| 0
|
MSFT
| 2015-11-30T00:00:00
| 47.756874
| 48.292876
| 47.449333
| 47.923828
| 56,241,400
| 47.341262
| 47.174053
| 47.092957
| 43.694738
| 41.891357
| 41.473821
| 40.004945
| 47.372287
| 47.334615
| 47.247637
| 46.662805
| 46.34413
| 44.535535
| 43.353294
| 42.567861
| 40.852828
| 47.46356
| 47.251355
| 47.195754
| 45.610009
| 43.898524
| 42.929721
| 41.284204
| 47.505854
| 47.564894
| 47.698498
| 47.448058
| 48.871444
| 48.984918
| 47.635058
| 43.819438
| 0.984726
| 1.174385
| 38.539608
| 30.450183
| 12.763447
| 47.36586
| 46.948555
| 40.901988
| 38.695965
| 55.06699
| 45.848615
| 48.292876
| 78.070995
| 69.857098
| 30.560619
| -21.929005
| 718,135,200
| 0.025269
| 9
| 37.649837
| 47.174053
| 0.4962
| 48.166453
| 46.181653
| 0.714344
| 46.73937
| 48.168058
| 45.310682
| 48.292876
| 45.848615
| 47.070746
| 47.390774
| 47.261898
| 47.135952
| 47.51672
| 47.645595
| 47.716031
| 47.359168
| 47.070746
| 46.782323
| 46.371687
| 45.848615
| 48.292876
| 0
| 0.069049
| 0
| 56,241,400
|
MSFT
| 2015-12-01T00:00:00
| 48.521343
| 48.530129
| 47.712945
| 47.809602
| 39,952,800
| 47.500306
| 47.276704
| 47.139816
| 43.895173
| 41.994932
| 41.572225
| 40.059833
| 47.602098
| 47.550384
| 47.443592
| 46.831763
| 46.511608
| 44.691841
| 43.489296
| 42.685752
| 40.929132
| 47.678121
| 47.379668
| 47.30563
| 45.799288
| 44.072998
| 43.069276
| 41.368945
| 47.824218
| 47.793534
| 47.874584
| 47.60642
| 48.853651
| 49.125511
| 47.862967
| 43.996663
| 1.013389
| 1.142186
| 38.916779
| 30.349341
| 11.855277
| 47.541607
| 47.176284
| 43.142914
| 40.93035
| 68.214782
| 45.848615
| 48.530129
| 99.67237
| 82.776343
| 48.641379
| -0.32763
| 758,088,000
| 0.052618
| 10
| 37.675836
| 47.276704
| 0.551766
| 48.380236
| 46.173171
| 0.717229
| 46.909082
| 48.34354
| 45.474624
| 48.530129
| 45.848615
| 47.189372
| 47.833028
| 47.37318
| 46.989485
| 48.216722
| 48.676571
| 47.897291
| 47.50579
| 47.189372
| 46.872953
| 46.422459
| 45.848615
| 48.530129
| 0
| 0.100034
| 39,952,800
| 0
|
MSFT
| 2015-12-02T00:00:00
| 48.512566
| 49.171584
| 48.380764
| 48.609222
| 47,274,900
| 47.697133
| 47.339203
| 47.205875
| 44.099098
| 42.09469
| 41.662478
| 40.114892
| 47.784192
| 47.725326
| 47.608049
| 46.984563
| 46.665528
| 44.841673
| 43.621487
| 42.801134
| 41.004589
| 47.862168
| 47.49737
| 47.411226
| 45.980362
| 44.244514
| 43.206708
| 41.453051
| 48.27554
| 48.133986
| 48.113704
| 47.810624
| 48.844045
| 49.263152
| 48.088668
| 44.17594
| 1.023598
| 1.118468
| 39.767575
| 33.853836
| 11.036837
| 47.98974
| 47.5101
| 43.252016
| 41.039452
| 67.295239
| 45.848615
| 49.171584
| 80.167778
| 85.970381
| 71.038334
| -19.832222
| 710,813,100
| -0.030674
| 9
| 37.706415
| 47.339203
| 0.617018
| 48.573238
| 46.105168
| 0.727582
| 47.061794
| 48.516958
| 45.606631
| 49.171584
| 45.848615
| 47.5101
| 48.254806
| 47.979483
| 47.437622
| 48.796666
| 49.071989
| 48.387364
| 47.90221
| 47.5101
| 47.117989
| 46.55973
| 45.848615
| 49.171584
| 1
| 0.026027
| 0
| 47,274,900
|
MSFT
| 2015-12-03T00:00:00
| 47.625084
| 49.004629
| 47.387837
| 48.758597
| 38,627,800
| 47.727887
| 47.346418
| 47.22631
| 44.285798
| 42.179589
| 41.743162
| 40.165643
| 47.75237
| 47.7071
| 47.61067
| 47.042793
| 46.73934
| 44.950826
| 43.726845
| 42.896658
| 41.070464
| 47.849068
| 47.524596
| 47.443473
| 46.118636
| 44.390051
| 43.32478
| 41.52778
| 48.371221
| 48.252557
| 48.186316
| 47.962052
| 48.818253
| 49.380094
| 48.30037
| 44.353247
| 0.949134
| 1.084602
| 38.702999
| 29.387075
| 17.683646
| 47.98974
| 47.5101
| 43.273842
| 41.061274
| 59.926838
| 45.848615
| 49.171584
| 53.460291
| 77.766813
| 38.961969
| -46.539709
| 672,185,300
| -0.061224
| 8
| 37.729231
| 47.346418
| 0.619599
| 48.585615
| 46.107221
| 0.793816
| 47.115441
| 48.703072
| 45.52781
| 49.171584
| 45.848615
| 47.5101
| 48.688305
| 48.205025
| 47.897484
| 48.995845
| 49.479125
| 48.387364
| 47.90221
| 47.5101
| 47.117989
| 46.55973
| 45.848615
| 49.171584
| 1
| -0.03738
| 0
| 38,627,800
|
MSFT
| 2015-12-04T00:00:00
| 49.127636
| 49.408817
| 47.537203
| 47.554778
| 43,963,700
| 47.90099
| 47.429634
| 47.328493
| 44.50185
| 42.292202
| 41.837658
| 40.222356
| 48.027423
| 47.965379
| 47.844049
| 47.232324
| 46.923055
| 45.114623
| 43.868971
| 43.020044
| 41.150635
| 48.103568
| 47.694236
| 47.589728
| 46.308512
| 44.572895
| 43.471007
| 41.616954
| 48.616831
| 48.523307
| 48.403759
| 48.170805
| 48.82461
| 49.503189
| 48.513789
| 44.534235
| 0.99984
| 1.067649
| 38.091057
| 28.286518
| 15.185783
| 48.244555
| 47.628716
| 43.354578
| 41.061274
| 72.936093
| 46.127923
| 49.408817
| 91.429746
| 75.019271
| 84.128035
| -8.570254
| 716,149,000
| -0.019874
| 9
| 37.758996
| 47.429634
| 0.736804
| 48.903241
| 45.956026
| 0.87825
| 47.307079
| 49.063579
| 45.550578
| 49.408817
| 45.848615
| 47.628716
| 48.00585
| 47.007071
| 46.389057
| 48.623863
| 49.622643
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 0
| 0.008594
| 43,963,700
| 0
|
MSFT
| 2015-12-07T00:00:00
| 49.039768
| 49.180359
| 48.582848
| 49.022194
| 30,709,800
| 48.043337
| 47.48489
| 47.452298
| 44.715621
| 42.4147
| 41.923471
| 40.277381
| 48.229892
| 48.160723
| 48.028006
| 47.396637
| 47.085879
| 45.26855
| 44.005044
| 43.139246
| 41.229134
| 48.310619
| 47.847582
| 47.721365
| 46.486469
| 44.750462
| 43.613623
| 41.704689
| 48.873341
| 48.812794
| 48.691984
| 48.393189
| 48.855884
| 49.627061
| 48.725794
| 44.717665
| 1.021162
| 1.058352
| 37.522826
| 26.976445
| 14.482463
| 48.244555
| 47.628716
| 43.380762
| 41.061274
| 68.072401
| 46.438843
| 49.408817
| 87.574007
| 77.488015
| 105.728979
| -12.425993
| 685,439,200
| -0.038253
| 8
| 37.779535
| 47.48489
| 0.814059
| 49.113009
| 45.856771
| 0.855468
| 47.472097
| 49.183033
| 45.76116
| 49.408817
| 45.848615
| 47.628716
| 48.691219
| 47.973621
| 46.819605
| 49.845234
| 50.562832
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 1
| -0.052141
| 30,709,800
| 0
|
MSFT
| 2015-12-08T00:00:00
| 49.022202
| 49.294594
| 48.319249
| 48.741021
| 32,878,000
| 48.183928
| 47.572435
| 47.554453
| 44.940388
| 42.567105
| 42.009455
| 40.332576
| 48.388354
| 48.317355
| 48.180959
| 47.544416
| 47.234827
| 45.415752
| 44.137075
| 43.25574
| 41.306677
| 48.488594
| 47.993993
| 47.842127
| 46.655355
| 44.924344
| 43.754192
| 41.791702
| 49.133986
| 49.056795
| 48.978026
| 48.609708
| 48.903555
| 49.747822
| 48.934365
| 44.902882
| 1.02483
| 1.051647
| 36.526702
| 24.945468
| 15.426849
| 48.292885
| 47.628716
| 43.380764
| 41.061274
| 72.668992
| 46.553086
| 49.408817
| 86.461771
| 88.488508
| 103.343395
| -13.538229
| 652,561,200
| -0.013429
| 7
| 37.801407
| 47.572435
| 0.881255
| 49.334944
| 45.809926
| 0.882456
| 47.619726
| 49.384638
| 45.854813
| 49.408817
| 45.848615
| 47.628716
| 48.934325
| 48.688291
| 48.336815
| 49.285802
| 49.531835
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 1
| -0.103809
| 32,878,000
| 0
|
MSFT
| 2015-12-09T00:00:00
| 48.310478
| 49.092513
| 47.897492
| 48.653168
| 36,373,200
| 48.248075
| 47.652761
| 47.596369
| 45.148302
| 42.726196
| 42.085721
| 40.384643
| 48.372779
| 48.316105
| 48.200885
| 47.614058
| 47.317569
| 45.529271
| 44.246901
| 43.355834
| 41.376367
| 48.511603
| 48.064283
| 47.900283
| 46.787515
| 45.075485
| 43.878965
| 41.871084
| 49.068773
| 49.0159
| 49.029252
| 48.760818
| 48.940389
| 49.848739
| 49.129975
| 45.08639
| 0.959248
| 1.033168
| 34.896437
| 22.691321
| 17.222
| 48.336822
| 47.628716
| 43.396036
| 41.061274
| 59.187193
| 46.807896
| 49.408817
| 57.771153
| 77.268977
| 66.327657
| -42.228847
| 616,188,000
| 0.005705
| 6
| 37.823978
| 47.652761
| 0.871086
| 49.394932
| 45.910589
| 0.904423
| 47.685512
| 49.494357
| 45.876666
| 49.408817
| 45.848615
| 47.628716
| 48.878681
| 48.462769
| 47.903337
| 49.438114
| 49.854026
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 1
| -0.147465
| 0
| 36,373,200
|
MSFT
| 2015-12-10T00:00:00
| 48.565285
| 48.907974
| 48.336823
| 48.670727
| 31,775,800
| 48.386908
| 47.739716
| 47.639749
| 45.346997
| 42.902765
| 42.161413
| 40.437683
| 48.41128
| 48.36141
| 48.256947
| 47.700533
| 47.413547
| 45.64833
| 44.360543
| 43.458992
| 41.447898
| 48.569277
| 48.15119
| 47.974815
| 46.921515
| 45.229145
| 44.007273
| 41.952484
| 48.843996
| 48.901701
| 48.974211
| 48.877661
| 48.972721
| 49.932902
| 49.314458
| 45.268983
| 0.917262
| 1.009987
| 33.38262
| 21.638483
| 16.422929
| 48.398327
| 47.628716
| 43.404767
| 41.070006
| 60.472684
| 46.807896
| 49.408817
| 67.567935
| 70.600286
| 77.251742
| -32.432065
| 647,963,800
| 0.022735
| 7
| 37.844093
| 47.739716
| 0.871033
| 49.481781
| 45.99765
| 0.891869
| 47.7693
| 49.553038
| 45.985562
| 49.408817
| 45.848615
| 47.628716
| 48.433495
| 47.774476
| 47.238473
| 48.969497
| 49.628516
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 0
| -0.084055
| 0
| 31,775,800
|
MSFT
| 2015-12-11T00:00:00
| 47.502068
| 48.415904
| 47.45813
| 48.073215
| 39,549,500
| 48.39833
| 47.787912
| 47.641299
| 45.518319
| 43.039091
| 42.241561
| 40.486311
| 48.229438
| 48.205166
| 48.140811
| 47.682491
| 47.420357
| 45.721026
| 44.443215
| 43.539053
| 41.508139
| 48.408397
| 48.128557
| 47.964224
| 47.006027
| 45.35018
| 44.113028
| 42.022776
| 48.300088
| 48.46936
| 48.69034
| 48.867498
| 48.970909
| 49.980501
| 49.474966
| 45.446197
| 0.789098
| 0.965809
| 31.333628
| 19.804778
| 21.756812
| 48.398327
| 47.628716
| 44.877629
| 41.283842
| 49.110848
| 47.080292
| 49.408817
| 18.113413
| 47.8175
| 1.571855
| -81.886587
| 608,414,300
| 0.004544
| 6
| 37.866552
| 47.787912
| 0.826582
| 49.441076
| 46.134748
| 0.906305
| 47.743849
| 49.556459
| 45.931239
| 49.408817
| 45.848615
| 47.628716
| 48.603361
| 48.298747
| 48.03221
| 48.869898
| 49.174511
| 48.568609
| 48.04882
| 47.628716
| 47.208612
| 46.610498
| 45.848615
| 49.408817
| 1
| -0.129418
| 0
| 39,549,500
|
MSFT
| 2015-12-14T00:00:00
| 48.45105
| 48.512558
| 47.168161
| 47.739312
| 46,768,900
| 48.467748
| 47.904505
| 47.661955
| 45.691862
| 43.174221
| 42.326256
| 40.539555
| 48.27376
| 48.249872
| 48.18854
| 47.75236
| 47.499641
| 45.828086
| 44.548684
| 43.63632
| 41.577222
| 48.417983
| 48.191713
| 48.026512
| 47.121036
| 45.4926
| 44.235988
| 42.102027
| 48.032215
| 48.198305
| 48.499265
| 48.840628
| 48.96862
| 50.011502
| 49.621912
| 45.621848
| 0.755395
| 0.923726
| 29.80119
| 17.829018
| 21.738049
| 48.288489
| 47.628716
| 44.951819
| 41.576233
| 55.661569
| 47.080292
| 49.408817
| 58.86807
| 48.183139
| 16.670162
| -41.13193
| 655,183,200
| 0.076343
| 7
| 37.895579
| 47.904505
| 0.738588
| 49.381682
| 46.427328
| 0.957771
| 47.811201
| 49.726744
| 45.895659
| 49.408817
| 46.127923
| 47.76837
| 47.792034
| 47.168164
| 46.83426
| 48.125938
| 48.749808
| 48.634526
| 48.155515
| 47.76837
| 47.381224
| 46.830034
| 46.127923
| 49.408817
| 0
| -0.067557
| 46,768,900
| 0
|
MSFT
| 2015-12-15T00:00:00
| 48.503761
| 49.118846
| 48.407105
| 48.907958
| 39,843,000
| 48.46599
| 47.983148
| 47.711254
| 45.847956
| 43.309704
| 42.412952
| 40.595647
| 48.31976
| 48.296034
| 48.237036
| 47.820669
| 47.576881
| 45.933014
| 44.652765
| 43.732705
| 41.646143
| 48.424531
| 48.248785
| 48.091267
| 47.231307
| 45.632851
| 44.358315
| 42.181273
| 48.043695
| 48.109294
| 48.368372
| 48.806447
| 48.965296
| 50.027001
| 49.755519
| 45.795922
| 0.724586
| 0.883898
| 27.823079
| 21.453842
| 20.568175
| 48.288489
| 47.628716
| 45.058735
| 41.912261
| 55.6615
| 47.168161
| 49.408817
| 59.607558
| 45.52968
| 67.336433
| -40.392442
| 695,026,200
| -0.002043
| 8
| 37.920305
| 47.983148
| 0.712751
| 49.40865
| 46.557645
| 0.954633
| 47.877159
| 49.786426
| 45.967893
| 49.408817
| 46.438843
| 47.92383
| 48.043923
| 47.575288
| 46.699526
| 48.919685
| 49.38832
| 48.707903
| 48.274287
| 47.92383
| 47.573373
| 47.074418
| 46.438843
| 49.408817
| 0
| -0.014328
| 0
| 39,843,000
|
MSFT
| 2015-12-16T00:00:00
| 49.320957
| 49.426399
| 48.117147
| 48.802529
| 37,503,300
| 48.546829
| 48.121981
| 47.815933
| 46.018299
| 43.460855
| 42.512936
| 40.656773
| 48.52
| 48.482384
| 48.403793
| 47.957059
| 47.71104
| 46.065875
| 44.775612
| 43.843363
| 41.722509
| 48.579979
| 48.376195
| 48.21509
| 47.367503
| 45.791041
| 44.495107
| 42.268092
| 48.474218
| 48.404842
| 48.472823
| 48.833923
| 48.986966
| 50.039833
| 49.885144
| 45.971418
| 0.757379
| 0.858594
| 26.379543
| 21.65008
| 18.586625
| 48.29728
| 47.637507
| 45.447136
| 42.174101
| 63.927041
| 47.168161
| 49.426399
| 95.330783
| 71.268804
| 79.957932
| -4.669217
| 732,529,500
| 0.072158
| 9
| 37.945262
| 48.121981
| 0.687719
| 49.497419
| 46.746543
| 1.013004
| 48.014664
| 50.040672
| 45.988656
| 49.426399
| 46.553086
| 47.989743
| 48.676571
| 48.234295
| 47.964829
| 48.946037
| 49.388312
| 48.748297
| 48.328794
| 47.989743
| 47.650692
| 47.167975
| 46.553086
| 49.426399
| 0
| 0.031255
| 37,503,300
| 0
|
MSFT
| 2015-12-17T00:00:00
| 48.943127
| 49.900901
| 48.793747
| 49.523063
| 41,280,900
| 48.678633
| 48.20326
| 47.900611
| 46.180213
| 43.626752
| 42.609228
| 40.715794
| 48.604625
| 48.566155
| 48.486767
| 48.046701
| 47.805816
| 46.178708
| 44.885284
| 43.944349
| 41.794356
| 48.652033
| 48.454399
| 48.301797
| 47.482202
| 45.935312
| 44.622438
| 42.350543
| 48.909205
| 48.723231
| 48.620269
| 48.873567
| 49.019515
| 50.045576
| 50.006311
| 46.146173
| 0.744301
| 0.835736
| 25.603101
| 23.360681
| 17.087439
| 48.534531
| 47.874758
| 45.501683
| 42.174101
| 59.888356
| 47.168161
| 49.900901
| 64.951874
| 73.296739
| 90.580362
| -35.048126
| 691,248,600
| -0.002343
| 8
| 37.9717
| 48.20326
| 0.683691
| 49.570642
| 46.835878
| 1.067608
| 48.103089
| 50.238305
| 45.967873
| 49.900901
| 46.807896
| 48.354399
| 48.954835
| 48.48327
| 47.645583
| 49.792522
| 50.264086
| 49.170952
| 48.719373
| 48.354399
| 47.989424
| 47.469799
| 46.807896
| 49.900901
| 1
| -0.029929
| 0
| 41,280,900
|
MSFT
| 2015-12-18T00:00:00
| 47.563572
| 49.206724
| 47.475701
| 49.004625
| 84,684,200
| 48.522227
| 48.211608
| 47.941628
| 46.30319
| 43.756334
| 42.683488
| 40.771148
| 48.396414
| 48.383867
| 48.344737
| 48.00278
| 47.787182
| 46.233016
| 44.955765
| 44.016016
| 41.851761
| 48.449295
| 48.393477
| 48.275871
| 47.536451
| 46.038912
| 44.720544
| 42.418681
| 48.746031
| 48.670404
| 48.537651
| 48.818982
| 49.022235
| 50.023535
| 50.103378
| 46.314254
| 0.615522
| 0.791693
| 24.346388
| 20.567403
| 24.148772
| 48.534531
| 47.874758
| 45.501683
| 42.174101
| 48.910941
| 47.168161
| 49.900901
| 14.469396
| 58.250684
| -12.123893
| -85.530604
| 606,564,400
| -0.077973
| 7
| 38.018768
| 48.211608
| 0.674278
| 49.560163
| 46.863053
| 1.126607
| 48.051706
| 50.304921
| 45.798492
| 49.900901
| 46.807896
| 48.354399
| 49.212592
| 48.524282
| 48.105438
| 49.631436
| 50.319745
| 49.170952
| 48.719373
| 48.354399
| 47.989424
| 47.469799
| 46.807896
| 49.900901
| 1
| -0.082091
| 0
| 84,684,200
|
MSFT
| 2015-12-21T00:00:00
| 48.178669
| 48.635586
| 47.651452
| 48.222603
| 37,246,300
| 48.436117
| 48.239727
| 48.024007
| 46.444403
| 43.892487
| 42.758783
| 40.827466
| 48.352865
| 48.346558
| 48.319188
| 48.01877
| 47.817297
| 46.309316
| 45.040578
| 44.098445
| 41.914716
| 48.38683
| 48.39034
| 48.294105
| 47.61
| 46.15529
| 44.829359
| 42.492387
| 48.409693
| 48.466072
| 48.40873
| 48.731558
| 49.015606
| 49.99078
| 50.185471
| 46.478218
| 0.55668
| 0.74469
| 23.17944
| 19.048366
| 22.365227
| 48.534531
| 47.874758
| 45.621693
| 42.174101
| 48.036333
| 47.168161
| 49.900901
| 36.977835
| 38.799702
| -9.179232
| -63.022165
| 643,810,700
| -0.112558
| 8
| 38.040649
| 48.239727
| 0.659714
| 49.559155
| 46.920299
| 1.14481
| 48.063798
| 50.353417
| 45.774179
| 49.900901
| 47.080292
| 48.490597
| 48.081999
| 46.957274
| 46.350976
| 48.688297
| 49.813022
| 49.235237
| 48.823428
| 48.490597
| 48.157765
| 47.683902
| 47.080292
| 49.900901
| 0
| -0.026279
| 0
| 37,246,300
|
MSFT
| 2015-12-22T00:00:00
| 48.635567
| 48.749798
| 47.88868
| 48.319241
| 28,322,200
| 48.397453
| 48.290691
| 48.092194
| 46.596674
| 44.04509
| 42.840207
| 40.889602
| 48.409406
| 48.399105
| 48.367862
| 48.074843
| 47.88024
| 46.400542
| 45.135183
| 44.188289
| 41.98159
| 48.423094
| 48.428039
| 48.341148
| 47.695928
| 46.280107
| 44.945731
| 42.57008
| 48.218136
| 48.354149
| 48.387201
| 48.652329
| 49.012797
| 49.957951
| 50.2589
| 46.640029
| 0.540683
| 0.703889
| 21.94115
| 18.700947
| 21.022116
| 48.534531
| 48.014412
| 45.602056
| 42.270106
| 50.670416
| 47.168161
| 49.900901
| 53.697236
| 35.048156
| 12.479869
| -46.302764
| 672,132,900
| -0.094246
| 9
| 38.057971
| 48.290691
| 0.648289
| 49.587269
| 46.994113
| 1.149831
| 48.118252
| 50.417914
| 45.818591
| 49.900901
| 47.080292
| 48.490597
| 48.155236
| 47.674885
| 47.171102
| 48.659019
| 49.139369
| 49.235237
| 48.823428
| 48.490597
| 48.157765
| 47.683902
| 47.080292
| 49.900901
| 0
| 0.021572
| 28,322,200
| 0
|
MSFT
| 2015-12-23T00:00:00
| 49.048565
| 49.101288
| 48.714661
| 48.943123
| 27,279,800
| 48.471262
| 48.359668
| 48.192365
| 46.759126
| 44.188303
| 42.924808
| 40.954017
| 48.537237
| 48.517189
| 48.472586
| 48.163363
| 47.970111
| 46.504386
| 45.238167
| 44.284532
| 42.051908
| 48.541478
| 48.500217
| 48.414715
| 47.79208
| 46.411778
| 45.068669
| 42.651263
| 48.415059
| 48.454373
| 48.511627
| 48.619761
| 49.020451
| 49.933497
| 50.328767
| 46.801314
| 0.554933
| 0.674098
| 20.427653
| 20.619549
| 20.311668
| 48.534531
| 48.169872
| 45.602056
| 42.409761
| 58.181864
| 47.168161
| 49.900901
| 68.810209
| 53.16176
| 56.695751
| -31.189791
| 699,412,700
| -0.085986
| 10
| 38.075251
| 48.359668
| 0.652043
| 49.663753
| 47.055583
| 1.067611
| 48.206853
| 50.342076
| 46.071631
| 49.900901
| 47.168161
| 48.534531
| 48.424682
| 48.099566
| 47.563564
| 48.960683
| 49.285799
| 49.255974
| 48.856994
| 48.534531
| 48.212068
| 47.752967
| 47.168161
| 49.900901
| 0
| 0.062376
| 27,279,800
| 0
|
MSFT
| 2015-12-24T00:00:00
| 48.916763
| 49.171585
| 48.705879
| 49.083717
| 9,558,500
| 48.50641
| 48.446659
| 48.256333
| 46.922607
| 44.339302
| 43.00176
| 41.021909
| 48.613143
| 48.589839
| 48.540921
| 48.231854
| 48.042931
| 46.598989
| 45.334972
| 44.37626
| 42.120215
| 48.622478
| 48.553274
| 48.470438
| 47.876693
| 46.536211
| 45.187322
| 42.730495
| 48.75137
| 48.646425
| 48.653187
| 48.630322
| 49.03105
| 49.911986
| 50.392931
| 46.961158
| 0.54926
| 0.64913
| 19.116149
| 20.425542
| 19.598409
| 48.534531
| 48.226993
| 45.608596
| 42.409761
| 48.561235
| 47.168161
| 49.900901
| 63.987151
| 62.164865
| 46.122631
| -36.012849
| 689,854,200
| -0.060791
| 9
| 38.081221
| 48.446659
| 0.599922
| 49.646503
| 47.246815
| 0.967189
| 48.274464
| 50.208843
| 46.340085
| 49.900901
| 47.168161
| 48.534531
| 48.954838
| 48.808388
| 48.568211
| 49.195015
| 49.341464
| 49.255974
| 48.856994
| 48.534531
| 48.212068
| 47.752967
| 47.168161
| 49.900901
| 1
| -0.003048
| 0
| 9,558,500
|
MSFT
| 2015-12-28T00:00:00
| 49.162788
| 49.162788
| 48.310457
| 48.635571
| 22,458,300
| 48.672482
| 48.535406
| 48.326981
| 47.085248
| 44.491021
| 43.080826
| 41.089481
| 48.723072
| 48.694011
| 48.636593
| 48.316484
| 48.129074
| 46.69953
| 45.435704
| 44.471042
| 42.19029
| 48.741819
| 48.621477
| 48.540165
| 47.964544
| 46.663145
| 45.309322
| 42.811499
| 49.077429
| 48.927623
| 48.810222
| 48.703174
| 49.050515
| 49.897227
| 50.45358
| 47.120649
| 0.558182
| 0.630941
| 18.144544
| 19.103354
| 21.332881
| 48.688301
| 48.354399
| 45.608596
| 42.649779
| 50.821623
| 47.168161
| 49.900901
| 72.990024
| 68.595795
| 33.928065
| -27.009976
| 712,312,500
| -0.03025
| 10
| 38.095538
| 48.535406
| 0.565334
| 49.666074
| 47.404738
| 0.985391
| 48.359066
| 50.329848
| 46.388285
| 49.900901
| 47.168161
| 48.534531
| 48.931409
| 48.691233
| 48.465704
| 49.156939
| 49.397115
| 49.255974
| 48.856994
| 48.534531
| 48.212068
| 47.752967
| 47.168161
| 49.900901
| 0
| 0.04103
| 22,458,300
| 0
|
MSFT
| 2015-12-29T00:00:00
| 49.69001
| 49.953617
| 49.259453
| 49.461552
| 27,731,400
| 48.796378
| 48.632063
| 48.409929
| 47.249706
| 44.647558
| 43.173489
| 41.158913
| 48.916459
| 48.875102
| 48.798657
| 48.44135
| 48.249146
| 46.816804
| 45.547659
| 44.574388
| 42.264914
| 48.926824
| 48.731439
| 48.645014
| 48.066691
| 46.79996
| 45.440197
| 42.897076
| 49.425717
| 49.285818
| 49.076807
| 48.845289
| 49.094971
| 49.897497
| 50.514474
| 47.281871
| 0.600868
| 0.624926
| 17.493982
| 24.017962
| 20.036872
| 48.714659
| 48.380757
| 45.629732
| 42.670911
| 54.175858
| 47.168161
| 49.953617
| 90.536313
| 75.83783
| 94.890661
| -9.463687
| 740,043,900
| -0.001963
| 11
| 38.114007
| 48.632063
| 0.589942
| 49.811947
| 47.452179
| 0.972211
| 48.485823
| 50.430245
| 46.541401
| 49.953617
| 47.168161
| 48.560889
| 48.878678
| 48.594567
| 48.026346
| 49.446899
| 49.73101
| 49.296249
| 48.889573
| 48.560889
| 48.232205
| 47.764249
| 47.168161
| 49.953617
| 0
| 0.078511
| 27,731,400
| 0
|
MSFT
| 2015-12-30T00:00:00
| 49.479122
| 49.892105
| 49.461548
| 49.619713
| 21,704,500
| 48.893914
| 48.679952
| 48.484443
| 47.408026
| 44.806404
| 43.263002
| 41.226687
| 49.028992
| 48.984924
| 48.903344
| 48.535693
| 48.343759
| 46.921209
| 45.651119
| 44.671512
| 42.336698
| 49.05096
| 48.812111
| 48.727259
| 48.154119
| 46.927107
| 45.565061
| 42.979864
| 49.648319
| 49.549124
| 49.359613
| 49.009127
| 49.155052
| 49.908209
| 50.571965
| 47.443765
| 0.610642
| 0.622069
| 16.889888
| 23.191872
| 19.347711
| 48.714659
| 48.516955
| 45.710468
| 42.670911
| 57.79592
| 47.168161
| 49.953617
| 82.965276
| 82.163871
| 86.920041
| -17.034724
| 718,339,400
| -0.083369
| 10
| 38.128157
| 48.679952
| 0.618657
| 49.917265
| 47.442639
| 0.917607
| 48.580423
| 50.415636
| 46.74521
| 49.953617
| 47.168161
| 48.560889
| 49.63436
| 49.315103
| 48.940196
| 50.009267
| 50.328524
| 49.296249
| 48.889573
| 48.560889
| 48.232205
| 47.764249
| 47.168161
| 49.953617
| 1
| 0.010165
| 0
| 21,704,500
|
MSFT
| 2015-12-31T00:00:00
| 48.749798
| 49.373668
| 48.697075
| 49.241866
| 27,334,100
| 48.836798
| 48.691813
| 48.527674
| 47.54914
| 44.944586
| 43.340106
| 41.287369
| 48.973153
| 48.942174
| 48.879721
| 48.555157
| 48.374993
| 46.992918
| 45.732663
| 44.75227
| 42.40051
| 49.024757
| 48.818763
| 48.747671
| 48.206738
| 47.03088
| 45.67371
| 43.054721
| 49.529693
| 49.506608
| 49.438721
| 49.111017
| 49.202002
| 49.915373
| 50.617219
| 47.603095
| 0.55316
| 0.608288
| 16.080852
| 21.729911
| 24.290184
| 48.714659
| 48.516955
| 45.736652
| 42.718919
| 51.157585
| 47.168161
| 49.953617
| 56.781974
| 76.761188
| 25.115966
| -43.218026
| 691,005,300
| -0.073759
| 9
| 38.144787
| 48.691813
| 0.617552
| 49.926917
| 47.45671
| 0.930789
| 48.596554
| 50.458131
| 46.734976
| 49.953617
| 47.168161
| 48.560889
| 49.610925
| 49.329745
| 49.180368
| 49.760302
| 50.041482
| 49.296249
| 48.889573
| 48.560889
| 48.232205
| 47.764249
| 47.168161
| 49.953617
| 1
| -0.048322
| 0
| 27,334,100
|
MSFT
| 2016-01-04T00:00:00
| 48.152294
| 48.152294
| 46.913339
| 47.730523
| 53,778,000
| 48.757715
| 48.718174
| 48.566688
| 47.688255
| 45.071078
| 43.419212
| 41.345968
| 48.808981
| 48.798559
| 48.767809
| 48.518533
| 48.357862
| 47.038384
| 45.796338
| 44.819597
| 42.457741
| 48.900302
| 48.767381
| 48.718796
| 48.230391
| 47.115294
| 45.769001
| 43.123029
| 49.021123
| 49.137644
| 49.237011
| 49.11273
| 49.217516
| 49.906561
| 50.64466
| 47.757484
| 0.454157
| 0.577461
| 17.027812
| 18.742111
| 34.305326
| 48.433478
| 48.433478
| 45.736654
| 42.718919
| 54.332515
| 46.913339
| 49.953617
| 40.751374
| 60.166208
| -93.031065
| -59.248626
| 637,227,300
| 0.040271
| 8
| 38.175518
| 48.718174
| 0.579714
| 49.877602
| 47.558746
| 0.982882
| 48.554243
| 50.520007
| 46.588479
| 49.953617
| 46.913339
| 48.433478
| 48.94018
| 48.506693
| 48.263588
| 49.183285
| 49.616773
| 49.236111
| 48.792231
| 48.433478
| 48.074725
| 47.563959
| 46.913339
| 49.953617
| 1
| -0.098086
| 53,778,000
| 0
|
MSFT
| 2016-01-05T00:00:00
| 48.371971
| 48.670726
| 47.92384
| 48.266529
| 34,079,700
| 48.838555
| 48.680391
| 48.606053
| 47.817275
| 45.201081
| 43.497654
| 41.403124
| 48.721579
| 48.720998
| 48.706911
| 48.505209
| 48.358948
| 47.090681
| 45.864117
| 44.889941
| 42.516589
| 48.830166
| 48.734409
| 48.703818
| 48.257203
| 47.202159
| 45.867076
| 43.192939
| 48.489548
| 48.704236
| 48.944372
| 49.0523
| 49.21095
| 49.886233
| 50.657659
| 47.907641
| 0.388939
| 0.539757
| 17.23232
| 21.620231
| 32.356753
| 48.433478
| 48.433478
| 45.751926
| 42.801837
| 49.41637
| 46.913339
| 49.953617
| 47.97693
| 48.503426
| -35.986492
| -52.02307
| 671,307,000
| 0.007156
| 9
| 38.195321
| 48.680391
| 0.576238
| 49.832866
| 47.527915
| 0.940203
| 48.536884
| 50.417289
| 46.656479
| 49.953617
| 46.913339
| 48.433478
| 47.739309
| 47.326324
| 46.500354
| 48.565279
| 48.978264
| 49.236111
| 48.792231
| 48.433478
| 48.074725
| 47.563959
| 46.913339
| 49.953617
| 0
| -0.040145
| 34,079,700
| 0
|
MSFT
| 2016-01-06T00:00:00
| 47.493282
| 47.800826
| 47.133019
| 47.730529
| 39,518,900
| 48.770016
| 48.603066
| 48.595509
| 47.844233
| 45.328328
| 43.567395
| 41.455973
| 48.47592
| 48.497777
| 48.520199
| 48.413216
| 48.292358
| 47.106469
| 45.90699
| 44.941492
| 42.566109
| 48.585571
| 48.621351
| 48.61822
| 48.244498
| 47.26248
| 45.946197
| 43.253538
| 47.889079
| 48.139195
| 48.511827
| 48.888499
| 49.160724
| 49.839615
| 50.646289
| 48.050138
| 0.263315
| 0.484469
| 18.035267
| 19.628516
| 35.256139
| 48.433478
| 48.433478
| 45.821753
| 42.801837
| 43.352728
| 46.913339
| 49.953617
| 19.075332
| 35.934545
| -121.703885
| -80.924668
| 631,788,100
| -0.011187
| 8
| 38.216215
| 48.603066
| 0.627
| 49.857066
| 47.349067
| 0.977861
| 48.437493
| 50.393214
| 46.481772
| 49.953617
| 46.913339
| 48.433478
| 48.322179
| 47.973632
| 47.575293
| 48.720518
| 49.069066
| 49.236111
| 48.792231
| 48.433478
| 48.074725
| 47.563959
| 46.913339
| 49.953617
| 1
| -0.090404
| 0
| 39,518,900
|
MSFT
| 2016-01-07T00:00:00
| 45.841351
| 47.001227
| 45.753483
| 46.307059
| 56,564,900
| 48.490594
| 48.444024
| 48.488309
| 47.814063
| 45.426218
| 43.618276
| 41.50039
| 47.949006
| 48.01479
| 48.108069
| 48.17941
| 48.103819
| 47.056857
| 45.905263
| 44.959311
| 42.598698
| 48.053087
| 48.35833
| 48.406361
| 48.165953
| 47.275981
| 45.991226
| 43.297173
| 46.950317
| 47.244283
| 47.751127
| 48.542332
| 49.026784
| 49.741803
| 50.595404
| 48.178792
| 0.030113
| 0.393597
| 19.636867
| 17.228356
| 40.640909
| 47.85355
| 47.85355
| 47.157208
| 42.93364
| 29.375073
| 45.753483
| 49.953617
| 2.092025
| 23.048096
| -229.310183
| -97.907975
| 575,223,200
| -0.095732
| 7
| 38.240662
| 48.444024
| 0.871023
| 50.18607
| 46.701977
| 1.008614
| 48.190242
| 50.20747
| 46.173014
| 49.953617
| 45.753483
| 47.85355
| 47.475709
| 47.150592
| 46.807902
| 47.8184
| 48.143517
| 48.962385
| 48.349166
| 47.85355
| 47.357934
| 46.652311
| 45.753483
| 49.953617
| 1
| -0.132923
| 0
| 56,564,900
|
MSFT
| 2016-01-08T00:00:00
| 45.981934
| 46.816688
| 45.823769
| 46.017079
| 48,754,000
| 48.183931
| 48.327597
| 48.387084
| 47.79648
| 45.528427
| 43.667788
| 41.551712
| 47.555592
| 47.64518
| 47.780971
| 47.97964
| 47.940597
| 47.014703
| 45.907281
| 44.979561
| 42.632362
| 47.596967
| 48.123846
| 48.213563
| 48.094105
| 47.290605
| 46.038031
| 43.341766
| 46.059262
| 46.376086
| 46.901268
| 48.090787
| 48.831158
| 49.603183
| 50.5118
| 48.295284
| -0.141724
| 0.286533
| 21.124066
| 16.024083
| 37.800083
| 47.85355
| 47.85355
| 47.358946
| 43.052266
| 31.939964
| 45.753483
| 49.953617
| 5.439133
| 8.86883
| -196.994328
| -94.560867
| 623,977,200
| -0.12326
| 8
| 38.261995
| 48.327597
| 1.030787
| 50.38917
| 46.266024
| 1.000454
| 47.979927
| 49.980835
| 45.979018
| 49.953617
| 45.753483
| 47.85355
| 46.198687
| 45.396147
| 44.950943
| 46.643891
| 47.446431
| 48.962385
| 48.349166
| 47.85355
| 47.357934
| 46.652311
| 45.753483
| 49.953617
| 0
| -0.068613
| 0
| 48,754,000
|
MSFT
| 2016-01-11T00:00:00
| 45.95557
| 46.43885
| 45.217469
| 46.140095
| 36,943,800
| 47.887812
| 48.197111
| 48.320303
| 47.773307
| 45.630633
| 43.714767
| 41.60398
| 47.235587
| 47.337978
| 47.50014
| 47.795633
| 47.787903
| 46.973169
| 45.908551
| 44.998888
| 42.665429
| 47.19181
| 47.897938
| 48.026524
| 48.021913
| 47.301846
| 46.083334
| 43.385585
| 45.439752
| 45.738859
| 46.164514
| 47.583445
| 48.591857
| 49.430907
| 50.400349
| 48.400492
| -0.276842
| 0.173858
| 22.839672
| 14.666033
| 38.803566
| 47.585543
| 47.585543
| 47.74992
| 43.372994
| 38.25419
| 45.217469
| 49.953617
| 15.584418
| 7.705192
| -195.796067
| -84.415582
| 587,033,400
| -0.103941
| 7
| 38.278027
| 48.197111
| 1.156614
| 50.51034
| 45.883882
| 0.964051
| 47.787131
| 49.715233
| 45.859028
| 49.953617
| 45.217469
| 47.585543
| 46.207463
| 45.598239
| 45.214544
| 46.591158
| 47.200383
| 48.835886
| 48.144408
| 47.585543
| 47.026678
| 46.231005
| 45.217469
| 49.953617
| 1
| -0.113284
| 0
| 36,943,800
|
MSFT
| 2016-01-12T00:00:00
| 46.377338
| 46.658519
| 45.744683
| 46.359764
| 36,095,500
| 47.609267
| 48.140874
| 48.210292
| 47.769392
| 45.737997
| 43.771725
| 41.65939
| 47.063938
| 47.163316
| 47.327401
| 47.666697
| 47.679398
| 46.949803
| 45.920888
| 45.026184
| 42.702363
| 46.917178
| 47.724627
| 47.877065
| 47.967169
| 47.321496
| 46.136058
| 43.433081
| 45.369584
| 45.507308
| 45.741542
| 47.097058
| 48.336843
| 49.241605
| 50.270415
| 48.496677
| -0.345903
| 0.069906
| 24.123936
| 15.265126
| 36.32313
| 47.554787
| 47.585543
| 47.74992
| 43.372994
| 36.459566
| 45.217469
| 49.953617
| 24.489719
| 15.17109
| -140.354832
| -75.510281
| 623,128,900
| -0.038663
| 8
| 38.294484
| 48.140874
| 1.217906
| 50.576687
| 45.705062
| 0.952753
| 47.652865
| 49.558371
| 45.747359
| 49.953617
| 45.217469
| 47.585543
| 45.87063
| 45.30241
| 44.649249
| 46.52379
| 47.092011
| 48.835886
| 48.144408
| 47.585543
| 47.026678
| 46.231005
| 45.217469
| 49.953617
| 0
| -0.050912
| 36,095,500
| 0
|
MSFT
| 2016-01-13T00:00:00
| 45.375629
| 47.51085
| 45.076874
| 47.273603
| 66,883,600
| 47.177829
| 47.987103
| 48.063726
| 47.758012
| 45.831656
| 43.826957
| 41.709834
| 46.726276
| 46.838282
| 47.027129
| 47.458418
| 47.502185
| 46.88807
| 45.906539
| 45.033104
| 42.728963
| 46.511062
| 47.46127
| 47.659014
| 47.873296
| 47.31196
| 46.167818
| 43.470059
| 45.354218
| 45.338507
| 45.379248
| 46.591152
| 48.049903
| 49.024855
| 50.115507
| 48.58047
| -0.475978
| -0.039271
| 24.203147
| 18.325719
| 30.695084
| 47.225271
| 47.515246
| 47.936635
| 43.49161
| 27.350485
| 45.076874
| 49.953617
| 6.126123
| 15.400087
| -138.546305
| -93.873877
| 556,245,300
| -0.157208
| 7
| 38.321044
| 47.987103
| 1.362275
| 50.711654
| 45.262553
| 1.0651
| 47.435985
| 49.566185
| 45.305785
| 49.953617
| 45.076874
| 47.515246
| 46.26018
| 45.861841
| 45.346344
| 46.775678
| 47.174017
| 48.802706
| 48.090701
| 47.515246
| 46.93979
| 46.120497
| 45.076874
| 49.953617
| 1
| -0.097329
| 0
| 66,883,600
|
MSFT
| 2016-01-14T00:00:00
| 46.667305
| 46.939697
| 45.314119
| 45.691957
| 52,381,900
| 46.896647
| 47.895281
| 47.96953
| 47.761992
| 45.950102
| 43.917711
| 41.76803
| 46.714482
| 46.807196
| 46.971771
| 47.386499
| 47.437963
| 46.879413
| 45.926559
| 45.065464
| 42.76815
| 46.41824
| 47.335575
| 47.551597
| 47.830523
| 47.333951
| 46.224063
| 43.519387
| 45.687694
| 45.568596
| 45.33091
| 46.207879
| 47.782892
| 48.811976
| 49.955081
| 48.657979
| -0.469424
| -0.125301
| 24.2767
| 16.48823
| 27.61734
| 46.8738
| 47.515246
| 47.936635
| 43.49161
| 35.25565
| 45.076874
| 49.953617
| 32.612564
| 21.076135
| -104.056566
| -67.387436
| 608,627,200
| -0.073903
| 8
| 38.34549
| 47.895281
| 1.38728
| 50.669841
| 45.12072
| 1.147947
| 47.362778
| 49.658672
| 45.066884
| 49.953617
| 45.076874
| 47.515246
| 45.987785
| 44.464719
| 43.553809
| 46.898695
| 48.42176
| 48.802706
| 48.090701
| 47.515246
| 46.93979
| 46.120497
| 45.076874
| 49.953617
| 0
| -0.036529
| 52,381,900
| 0
|
MSFT
| 2016-01-15T00:00:00
| 44.804489
| 45.665607
| 44.233338
| 45.08567
| 71,820,700
| 46.502116
| 47.669457
| 47.829291
| 47.71283
| 46.041965
| 44.001969
| 41.816652
| 46.332483
| 46.443067
| 46.638343
| 47.151771
| 47.235388
| 46.798043
| 45.897031
| 45.060297
| 42.788413
| 46.037848
| 47.041214
| 47.308132
| 47.714542
| 47.303803
| 46.241623
| 43.5496
| 45.554395
| 45.498132
| 45.168401
| 45.790978
| 47.490207
| 48.573991
| 49.773036
| 48.722402
| -0.60754
| -0.221749
| 25.092604
| 14.193441
| 29.953678
| 46.452032
| 47.093478
| 47.9608
| 43.49161
| 29.032222
| 44.233338
| 49.953617
| 9.984669
| 16.241119
| -166.598037
| -90.015331
| 536,806,500
| -0.126627
| 7
| 38.371325
| 47.669457
| 1.505549
| 50.680556
| 44.658359
| 1.288537
| 47.119131
| 49.696205
| 44.542057
| 49.953617
| 44.233338
| 47.093478
| 46.307041
| 45.674384
| 44.681463
| 47.299962
| 47.932618
| 48.603631
| 47.76847
| 47.093478
| 46.418485
| 45.457478
| 44.233338
| 49.953617
| 1
| -0.084362
| 0
| 71,820,700
|
MSFT
| 2016-01-19T00:00:00
| 44.426647
| 45.410781
| 43.987301
| 45.235042
| 43,564,500
| 46.129552
| 47.443633
| 47.663745
| 47.651747
| 46.119246
| 44.09301
| 41.865238
| 45.951316
| 46.076445
| 46.298082
| 46.904032
| 47.019331
| 46.705047
| 45.858337
| 45.047749
| 42.804713
| 45.66049
| 46.732375
| 47.046391
| 47.585672
| 47.261295
| 46.250032
| 43.575571
| 45.081466
| 45.162252
| 44.925233
| 45.3471
| 47.17352
| 48.313586
| 49.570825
| 48.773323
| -0.738969
| -0.325193
| 26.002624
| 13.049548
| 28.932605
| 45.894064
| 46.970459
| 47.982769
| 43.49161
| 26.171539
| 43.987301
| 49.953617
| 7.363771
| 16.653668
| -157.402227
| -92.636229
| 493,242,000
| -0.109985
| 6
| 38.385981
| 47.443633
| 1.637401
| 50.718435
| 44.168832
| 1.329333
| 46.862704
| 49.521371
| 44.204038
| 49.953617
| 43.987301
| 46.970459
| 44.901145
| 44.136683
| 43.468876
| 45.568951
| 46.333413
| 48.545566
| 47.674484
| 46.970459
| 46.266434
| 45.264093
| 43.987301
| 49.953617
| 1
| -0.124838
| 0
| 43,564,500
|
MSFT
| 2016-01-20T00:00:00
| 44.62875
| 45.147178
| 43.143759
| 43.917008
| 63,273,000
| 45.75523
| 47.296892
| 47.548812
| 47.595056
| 46.19515
| 44.166521
| 41.909407
| 45.686803
| 45.813228
| 46.041262
| 46.697188
| 46.83544
| 46.623624
| 45.825979
| 45.039452
| 42.822863
| 45.387616
| 46.464291
| 46.812929
| 47.467124
| 47.222071
| 46.260641
| 43.603068
| 44.579931
| 44.733373
| 44.654549
| 44.929294
| 46.846155
| 48.042348
| 49.355766
| 48.812767
| -0.817397
| -0.423634
| 27.332278
| 11.62903
| 30.366511
| 45.327304
| 46.548688
| 48.013521
| 43.49161
| 23.674571
| 43.143759
| 49.892105
| 22.005259
| 13.1179
| -146.432623
| -77.994741
| 556,515,000
| 0.019481
| 7
| 38.407849
| 47.296892
| 1.753479
| 50.80385
| 43.789934
| 1.415947
| 46.649947
| 49.48184
| 43.818053
| 49.953617
| 43.143759
| 46.548688
| 44.608243
| 43.805705
| 43.184764
| 45.229185
| 46.031723
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 0
| -0.058821
| 63,273,000
| 0
|
MSFT
| 2016-01-21T00:00:00
| 44.356346
| 45.322909
| 44.198181
| 44.813266
| 40,191,200
| 45.441536
| 47.105776
| 47.385024
| 47.52349
| 46.256249
| 44.226922
| 41.9523
| 45.420711
| 45.54834
| 45.782044
| 46.484385
| 46.644741
| 46.534711
| 45.787305
| 45.025925
| 42.838122
| 45.133274
| 46.184239
| 46.567355
| 47.340115
| 47.173681
| 46.2644
| 43.627416
| 44.168964
| 44.382713
| 44.403891
| 44.547277
| 46.505409
| 47.759103
| 49.129725
| 48.841062
| -0.891258
| -0.517159
| 28.320071
| 11.875734
| 28.491408
| 45.327304
| 46.548688
| 48.013521
| 43.757821
| 23.524033
| 43.143759
| 49.373668
| 19.463965
| 16.277665
| -112.199769
| -80.536035
| 516,323,800
| -0.019623
| 6
| 38.421055
| 47.105776
| 1.857529
| 50.820834
| 43.390719
| 1.465531
| 46.431508
| 49.362569
| 43.500447
| 49.953617
| 43.143759
| 46.548688
| 44.306562
| 43.465946
| 42.303143
| 45.469366
| 46.309981
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 1
| -0.102082
| 0
| 40,191,200
|
MSFT
| 2016-01-22T00:00:00
| 45.946774
| 45.981922
| 45.041719
| 45.173524
| 37,555,800
| 45.452078
| 46.971336
| 47.282745
| 47.496999
| 46.326219
| 44.302964
| 42.003619
| 45.525924
| 45.620783
| 45.807387
| 46.435511
| 46.591051
| 46.511655
| 45.791501
| 45.04416
| 42.869053
| 45.225135
| 46.073857
| 46.45672
| 47.278283
| 47.165537
| 46.298456
| 43.667162
| 44.494434
| 44.507067
| 44.482065
| 44.336355
| 46.204679
| 47.495871
| 48.91368
| 48.865986
| -0.812098
| -0.576147
| 28.349736
| 14.389156
| 25.993168
| 45.327304
| 46.548688
| 47.958602
| 43.797097
| 36.697231
| 43.143759
| 48.670726
| 50.715237
| 30.728154
| -57.076205
| -49.284763
| 553,879,600
| -0.002349
| 7
| 38.436636
| 46.971336
| 1.838183
| 50.647702
| 43.294971
| 1.525783
| 46.385343
| 49.436908
| 43.333778
| 49.953617
| 43.143759
| 46.548688
| 44.625812
| 43.928715
| 43.501085
| 45.053443
| 45.750539
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 0
| -0.038559
| 37,555,800
| 0
|
MSFT
| 2016-01-25T00:00:00
| 45.507458
| 46.263133
| 45.384441
| 45.63926
| 34,707,700
| 45.404631
| 46.794281
| 47.130205
| 47.473069
| 46.388934
| 44.378193
| 42.052483
| 45.522231
| 45.600178
| 45.761244
| 46.351142
| 46.507698
| 46.472274
| 45.784026
| 45.053334
| 42.895306
| 45.235204
| 45.93444
| 46.32016
| 47.200262
| 47.143991
| 46.322308
| 43.702026
| 45.021685
| 44.862745
| 44.689355
| 44.260619
| 45.932025
| 47.244512
| 48.702791
| 48.886555
| -0.775869
| -0.616091
| 28.019772
| 15.244574
| 24.730837
| 45.327304
| 46.548688
| 47.958602
| 43.871283
| 37.25663
| 43.143759
| 48.670726
| 42.766651
| 37.648618
| -46.610626
| -57.233349
| 519,171,900
| -0.056673
| 6
| 38.450138
| 46.794281
| 1.797666
| 50.389614
| 43.198948
| 1.457371
| 46.301735
| 49.216476
| 43.386994
| 49.953617
| 43.143759
| 46.548688
| 45.656805
| 45.331688
| 44.716602
| 46.271891
| 46.597008
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 1
| -0.084055
| 0
| 34,707,700
|
MSFT
| 2016-01-26T00:00:00
| 45.841351
| 46.078598
| 45.296563
| 45.50745
| 28,900,800
| 45.393209
| 46.64051
| 47.006134
| 47.453372
| 46.45552
| 44.471598
| 42.101982
| 45.586055
| 45.644028
| 45.773568
| 46.304798
| 46.45644
| 46.447532
| 45.785535
| 45.068938
| 42.92462
| 45.314608
| 45.843685
| 46.221017
| 47.136273
| 47.129581
| 46.351281
| 43.739726
| 45.602343
| 45.351516
| 44.996315
| 44.316856
| 45.697392
| 47.012798
| 48.501038
| 48.904798
| -0.712007
| -0.635274
| 27.783738
| 14.56655
| 24.130688
| 45.327304
| 46.548688
| 47.967394
| 44.656875
| 37.939686
| 43.143759
| 47.800826
| 57.924685
| 50.468858
| -38.388908
| -42.075315
| 548,072,700
| -0.040844
| 7
| 38.461873
| 46.64051
| 1.737068
| 50.114647
| 43.166374
| 1.459881
| 46.257889
| 49.177651
| 43.338126
| 49.953617
| 43.143759
| 46.548688
| 45.718344
| 45.173555
| 44.839652
| 46.052247
| 46.597036
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 0
| -0.022534
| 28,900,800
| 0
|
MSFT
| 2016-01-27T00:00:00
| 45.006573
| 45.86769
| 44.830834
| 45.700736
| 36,775,200
| 45.256132
| 46.4327
| 46.903854
| 47.422741
| 46.503411
| 44.543214
| 42.147135
| 45.470158
| 45.528127
| 45.655569
| 46.186777
| 46.344912
| 46.391024
| 45.765036
| 45.067703
| 42.945336
| 45.244311
| 45.688072
| 46.067205
| 47.04032
| 47.091451
| 46.361875
| 43.768628
| 45.71462
| 45.543238
| 45.170784
| 44.389779
| 45.480088
| 46.785229
| 48.299544
| 48.917997
| -0.72045
| -0.652309
| 27.933739
| 13.696741
| 25.37192
| 45.041728
| 46.548688
| 48.204644
| 45.003219
| 38.099145
| 43.143759
| 47.51085
| 42.655713
| 47.78235
| -50.549155
| -57.344287
| 511,297,500
| -0.094635
| 6
| 38.475067
| 46.4327
| 1.666621
| 49.765941
| 43.099458
| 1.445446
| 46.138716
| 49.029608
| 43.247824
| 49.953617
| 43.143759
| 46.548688
| 45.738837
| 45.399076
| 44.956802
| 46.181111
| 46.520872
| 48.34649
| 47.352251
| 46.548688
| 45.745125
| 44.601068
| 43.143759
| 49.953617
| 1
| -0.06982
| 0
| 36,775,200
|
MSFT
| 2016-01-28T00:00:00
| 45.744686
| 45.876488
| 45.032945
| 45.568947
| 62,513,800
| 45.293038
| 46.235433
| 46.806494
| 47.415251
| 46.5651
| 44.620989
| 42.196453
| 45.525064
| 45.567501
| 45.669279
| 46.146587
| 46.298741
| 46.365678
| 45.7645
| 45.081109
| 42.97319
| 45.333139
| 45.622547
| 45.978038
| 46.974514
| 47.071484
| 46.385666
| 43.804424
| 45.723144
| 45.687688
| 45.385756
| 44.518368
| 45.299211
| 46.578938
| 48.107604
| 48.929756
| -0.659974
| -0.653842
| 28.060086
| 13.047371
| 24.073119
| 44.703446
| 46.548688
| 48.204644
| 45.003219
| 49.493043
| 43.143759
| 47.51085
| 59.55743
| 53.379276
| -29.479466
| -40.44257
| 573,811,300
| -0.050306
| 7
| 38.499896
| 46.235433
| 1.484302
| 49.204037
| 43.266829
| 1.383311
| 46.101189
| 48.867812
| 43.334567
| 49.892105
| 43.143759
| 46.517932
| 45.235032
| 44.602374
| 44.198176
| 45.63923
| 46.271888
| 48.299495
| 47.314237
| 46.517932
| 45.721627
| 44.587905
| 43.143759
| 49.892105
| 0
| -0.009901
| 62,513,800
| 0
|
MSFT
| 2016-01-29T00:00:00
| 48.407112
| 48.407112
| 47.449338
| 48.090783
| 83,611,700
| 45.467019
| 46.181833
| 46.797356
| 47.444775
| 46.663568
| 44.733156
| 42.256456
| 46.101473
| 46.083794
| 46.090484
| 46.352089
| 46.460923
| 46.445734
| 45.834043
| 45.14697
| 43.027259
| 45.899334
| 45.829373
| 46.101162
| 47.013411
| 47.119958
| 46.460639
| 43.866222
| 46.51601
| 46.383324
| 46.073615
| 44.872981
| 45.224655
| 46.438
| 47.952821
| 48.950586
| -0.392685
| -0.601611
| 26.729171
| 24.885645
| 20.597795
| 45.775435
| 46.548688
| 48.204644
| 45.243241
| 60.058279
| 43.143759
| 48.407112
| 100
| 67.404381
| 76.431562
| -0
| 657,423,000
| 0.061349
| 8
| 38.544948
| 46.181833
| 1.376439
| 48.934711
| 43.428955
| 1.502562
| 46.320801
| 49.325924
| 43.315678
| 49.373668
| 43.143759
| 46.258713
| 45.551373
| 45.226258
| 44.70783
| 46.069801
| 46.394916
| 47.903409
| 46.993843
| 46.258713
| 45.523584
| 44.476959
| 43.143759
| 49.373668
| 0
| 0.04138
| 83,611,700
| 0
|
MSFT
| 2016-02-01T00:00:00
| 48.073212
| 48.407115
| 47.888687
| 48.222591
| 44,208,500
| 45.793891
| 46.148004
| 46.758342
| 47.475353
| 46.758864
| 44.830813
| 42.315219
| 46.495821
| 46.445506
| 46.395519
| 46.508555
| 46.584945
| 46.509556
| 45.892968
| 45.204916
| 43.077468
| 46.373187
| 46.009505
| 46.199305
| 47.038055
| 47.157054
| 46.526779
| 43.9241
| 47.548664
| 47.267728
| 46.90934
| 45.3659
| 45.227646
| 46.346832
| 47.828988
| 48.978281
| -0.205431
| -0.522375
| 25.493324
| 24.154431
| 19.992556
| 45.775437
| 46.548688
| 48.274471
| 45.24325
| 58.564314
| 43.143759
| 48.407115
| 93.656069
| 84.4045
| 75.54934
| -6.343931
| 613,214,500
| 0.070916
| 7
| 38.567802
| 46.148004
| 1.317036
| 48.782075
| 43.513932
| 1.452351
| 46.487697
| 49.392399
| 43.582996
| 48.670726
| 43.143759
| 45.907243
| 48.087854
| 47.768596
| 47.13008
| 48.72637
| 49.045628
| 47.366362
| 46.559425
| 45.907243
| 45.25506
| 44.32653
| 43.143759
| 48.670726
| 1
| -0.014983
| 0
| 44,208,500
|
MSFT
| 2016-02-02T00:00:00
| 46.570652
| 47.677802
| 46.263111
| 47.59872
| 56,313,800
| 46.008291
| 46.068921
| 46.664498
| 47.460416
| 46.836571
| 44.920601
| 42.368796
| 46.510787
| 46.46826
| 46.422463
| 46.5142
| 46.583846
| 46.511952
| 45.910802
| 45.23196
| 43.112226
| 46.514417
| 46.049757
| 46.184868
| 47.002577
| 47.152101
| 46.561231
| 43.966442
| 47.984039
| 47.679184
| 47.370721
| 45.818549
| 45.24779
| 46.270843
| 47.715774
| 49.0062
| -0.176243
| -0.453148
| 24.433349
| 21.751237
| 26.938484
| 46.302648
| 46.548688
| 48.352201
| 45.24325
| 50.718961
| 43.143759
| 48.407115
| 65.108513
| 86.254861
| 28.299153
| -34.891487
| 556,900,700
| -0.017101
| 6
| 38.592179
| 46.068921
| 1.235302
| 48.539526
| 43.598317
| 1.51637
| 46.495598
| 49.528337
| 43.462858
| 48.670726
| 43.143759
| 45.907243
| 48.123005
| 47.838894
| 47.604577
| 48.357322
| 48.641433
| 47.366362
| 46.559425
| 45.907243
| 45.25506
| 44.32653
| 43.143759
| 48.670726
| 1
| -0.063097
| 0
| 56,313,800
|
MSFT
| 2016-02-03T00:00:00
| 45.83255
| 46.91334
| 45.041726
| 46.790324
| 57,559,800
| 46.128671
| 45.94195
| 46.531288
| 47.429134
| 46.900595
| 45.001087
| 42.413126
| 46.37514
| 46.352676
| 46.331707
| 46.452232
| 46.526054
| 46.485309
| 45.908743
| 45.243853
| 43.139294
| 46.482464
| 46.027245
| 46.120872
| 46.938739
| 47.12568
| 46.579289
| 44.000908
| 47.524159
| 47.469133
| 47.348466
| 46.169312
| 45.261466
| 46.192532
| 47.602925
| 49.03132
| -0.210247
| -0.404568
| 24.274197
| 19.581818
| 30.760423
| 46.618975
| 46.548688
| 48.380762
| 45.256331
| 51.73334
| 43.143759
| 48.407115
| 51.085105
| 69.949896
| -2.020884
| -48.914895
| 499,340,900
| -0.032462
| 5
| 38.614651
| 45.94195
| 1.110307
| 48.162565
| 43.721336
| 1.476201
| 46.43245
| 49.384852
| 43.480048
| 48.407115
| 43.143759
| 45.775437
| 46.837188
| 45.996575
| 45.422498
| 47.411265
| 48.251879
| 47.164963
| 46.396513
| 45.775437
| 45.154361
| 44.270117
| 43.143759
| 48.407115
| 1
| -0.10392
| 0
| 57,559,800
|
MSFT
| 2016-02-04T00:00:00
| 45.691956
| 46.403697
| 45.138379
| 45.779823
| 46,987,100
| 46.262232
| 45.851884
| 46.371366
| 47.390648
| 46.956926
| 45.07851
| 42.457915
| 46.238503
| 46.232545
| 46.233284
| 46.383116
| 46.461892
| 46.454197
| 45.903038
| 45.252726
| 43.164693
| 46.403061
| 46.003436
| 46.056307
| 46.870614
| 47.093873
| 46.59297
| 44.033533
| 46.581063
| 46.873637
| 47.053838
| 46.390103
| 45.264786
| 46.109946
| 47.487823
| 49.052956
| -0.245707
| -0.372796
| 24.126413
| 18.256144
| 28.677967
| 46.618975
| 46.548688
| 48.52135
| 45.256331
| 45.945934
| 43.143759
| 48.407115
| 48.413911
| 54.869176
| -5.985674
| -51.586089
| 452,353,800
| -0.041164
| 4
| 38.632538
| 45.851884
| 1.049222
| 47.950329
| 43.753439
| 1.450468
| 46.361927
| 49.262863
| 43.460991
| 48.407115
| 43.143759
| 45.775437
| 45.929206
| 44.945071
| 44.057592
| 46.816685
| 47.800819
| 47.164963
| 46.396513
| 45.775437
| 45.154361
| 44.270117
| 43.143759
| 48.407115
| 1
| -0.138304
| 0
| 46,987,100
|
MSFT
| 2016-02-05T00:00:00
| 44.075176
| 45.691969
| 43.547963
| 45.639246
| 62,009,000
| 46.075072
| 45.763575
| 46.155208
| 47.319825
| 46.99042
| 45.143605
| 42.493114
| 45.805838
| 45.840296
| 45.901267
| 46.173303
| 46.278299
| 46.360902
| 45.854936
| 45.229408
| 43.173753
| 46.005414
| 45.834226
| 45.879678
| 46.740596
| 47.018038
| 46.573102
| 44.049625
| 45.279821
| 45.780361
| 46.387791
| 46.353674
| 45.214573
| 45.994702
| 47.352101
| 49.065018
| -0.399663
| -0.378169
| 24.896911
| 16.248824
| 33.681019
| 45.977539
| 46.517932
| 48.547708
| 45.282696
| 46.905295
| 43.143759
| 48.407115
| 17.696263
| 39.065093
| -56.048665
| -82.303737
| 390,344,800
| -0.024044
| 3
| 38.65063
| 45.763575
| 1.12196
| 48.007496
| 43.519655
| 1.429757
| 46.144141
| 49.003654
| 43.284628
| 48.407115
| 43.143759
| 45.775437
| 45.744677
| 45.085657
| 44.479359
| 46.350975
| 47.009995
| 47.164963
| 46.396513
| 45.775437
| 45.154361
| 44.270117
| 43.143759
| 48.407115
| 1
| -0.16701
| 0
| 62,009,000
|
MSFT
| 2016-02-08T00:00:00
| 43.416157
| 43.556747
| 42.344152
| 43.539173
| 59,290,500
| 45.865942
| 45.635287
| 45.941862
| 47.234768
| 47.013381
| 45.193905
| 42.523509
| 45.327901
| 45.399544
| 45.518942
| 45.922654
| 46.058134
| 46.245422
| 45.790758
| 45.193502
| 43.176165
| 45.521975
| 45.610662
| 45.668981
| 46.587511
| 46.923978
| 46.538895
| 44.058809
| 44.00901
| 44.522176
| 45.421833
| 46.089233
| 45.099973
| 45.839673
| 47.191477
| 49.065182
| -0.568301
| -0.416196
| 26.158681
| 14.830948
| 36.810366
| 45.375634
| 45.85891
| 48.615807
| 45.444168
| 45.812104
| 42.344152
| 48.407115
| 17.681204
| 27.930459
| -102.979984
| -82.318796
| 331,054,300
| 0.053304
| 2
| 38.665729
| 45.635287
| 1.23652
| 48.108326
| 43.162247
| 1.451724
| 45.884333
| 48.787781
| 42.980885
| 48.407115
| 42.344152
| 45.375634
| 44.438369
| 43.184769
| 42.294363
| 45.328776
| 46.582376
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.190719
| 0
| 59,290,500
|
MSFT
| 2016-02-09T00:00:00
| 43.301918
| 44.145464
| 42.765916
| 43.07346
| 46,740,500
| 45.611999
| 45.502604
| 45.747847
| 47.157268
| 47.041452
| 45.24027
| 42.533821
| 44.922705
| 45.018157
| 45.177862
| 45.684405
| 45.846118
| 46.129991
| 45.725262
| 45.156045
| 43.177416
| 45.055789
| 45.388437
| 45.465909
| 46.433281
| 46.826308
| 46.50143
| 44.066555
| 43.044435
| 43.477005
| 44.354022
| 45.672918
| 44.930648
| 45.647821
| 47.007802
| 49.053423
| -0.703061
| -0.473569
| 26.736849
| 16.770925
| 34.245645
| 45.375634
| 45.507439
| 48.615807
| 45.496537
| 44.46071
| 42.344152
| 48.407115
| 15.796998
| 17.058155
| -86.461472
| -84.203002
| 284,313,800
| 0.035221
| 1
| 38.67728
| 45.502604
| 1.33851
| 48.179624
| 42.825584
| 1.407162
| 45.638389
| 48.452713
| 42.824065
| 48.407115
| 42.344152
| 45.375634
| 43.105685
| 42.654623
| 41.89309
| 43.867219
| 44.318281
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.210037
| 46,740,500
| 0
|
MSFT
| 2016-02-10T00:00:00
| 43.679749
| 44.277259
| 43.512798
| 43.837913
| 38,237,000
| 45.479317
| 45.367724
| 45.560159
| 47.083106
| 47.064903
| 45.29085
| 42.545332
| 44.674114
| 44.77481
| 44.947383
| 45.502163
| 45.679474
| 46.033903
| 45.671433
| 45.126812
| 43.182414
| 44.70447
| 45.214832
| 45.306824
| 46.296908
| 46.737842
| 46.470529
| 44.077957
| 42.658881
| 42.931442
| 43.539418
| 45.2071
| 44.740531
| 45.432644
| 46.808447
| 49.031731
| -0.77049
| -0.532953
| 27.140845
| 16.606786
| 32.520478
| 45.375634
| 45.507439
| 48.433478
| 45.49654
| 47.199972
| 42.344152
| 48.407115
| 22.028777
| 18.502326
| -65.017726
| -77.971223
| 322,550,800
| 0.000878
| 2
| 38.687455
| 45.367724
| 1.380968
| 48.12966
| 42.605789
| 1.396492
| 45.451852
| 48.244835
| 42.658869
| 48.407115
| 42.344152
| 45.375634
| 43.404433
| 42.663401
| 42.024884
| 44.04295
| 44.783982
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| -0.125503
| 0
| 38,237,000
|
MSFT
| 2016-02-11T00:00:00
| 43.662182
| 44.031234
| 42.625326
| 42.774705
| 48,878,600
| 45.271066
| 45.282052
| 45.406915
| 47.001212
| 47.031793
| 45.347975
| 42.551888
| 44.471727
| 44.572514
| 44.74966
| 45.334892
| 45.524297
| 45.940894
| 45.618558
| 45.097809
| 43.187188
| 44.374082
| 45.052399
| 45.160826
| 46.162754
| 46.648297
| 46.438278
| 44.08907
| 42.762726
| 42.791949
| 43.057936
| 44.735904
| 44.548232
| 45.205728
| 46.595182
| 49.000322
| -0.81594
| -0.58955
| 27.956913
| 15.402313
| 34.740156
| 45.375634
| 45.375634
| 48.433478
| 45.527084
| 39.13043
| 42.344152
| 48.407115
| 21.739039
| 19.854938
| -76.006814
| -78.260961
| 273,672,200
| 0.07345
| 1
| 38.700357
| 45.282052
| 1.432634
| 48.14732
| 42.416784
| 1.380801
| 45.281407
| 48.043009
| 42.519805
| 48.407115
| 42.344152
| 45.375634
| 43.823269
| 43.369278
| 43.058808
| 44.133739
| 44.587729
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.1526
| 48,878,600
| 0
|
MSFT
| 2016-02-12T00:00:00
| 44.373924
| 44.532089
| 43.714906
| 44.154251
| 34,243,300
| 44.867747
| 45.167383
| 45.348217
| 46.918263
| 46.992114
| 45.406718
| 42.562434
| 44.452167
| 44.536407
| 44.691854
| 45.247532
| 45.435807
| 45.879444
| 45.585804
| 45.083475
| 43.198996
| 44.210966
| 44.965911
| 45.081365
| 46.059723
| 46.578353
| 46.41899
| 44.1072
| 43.299833
| 43.121661
| 42.982005
| 44.356947
| 44.385113
| 44.989866
| 46.378434
| 48.962707
| -0.785473
| -0.628735
| 28.194314
| 17.346564
| 33.138586
| 45.010977
| 45.375634
| 48.433478
| 45.527084
| 44.743176
| 42.344152
| 48.407115
| 33.478223
| 25.74868
| -40.760752
| -66.521777
| 307,915,500
| 0.06091
| 2
| 38.710646
| 45.167383
| 1.407483
| 47.982349
| 42.352417
| 1.380173
| 45.19498
| 47.955327
| 42.434633
| 48.407115
| 42.344152
| 45.375634
| 43.43958
| 42.847927
| 42.033672
| 44.253835
| 44.845489
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| -0.075004
| 34,243,300
| 0
|
MSFT
| 2016-02-16T00:00:00
| 45.214672
| 45.214672
| 44.365072
| 45.046523
| 37,291,200
| 44.581894
| 45.187892
| 45.317527
| 46.852306
| 46.970162
| 45.475702
| 42.578993
| 44.604668
| 44.659728
| 44.772288
| 45.244544
| 45.418797
| 45.853375
| 45.576038
| 45.086073
| 43.219053
| 44.274043
| 44.970414
| 45.071092
| 45.992916
| 46.531578
| 46.415187
| 44.13359
| 44.144688
| 43.833629
| 43.306051
| 44.125228
| 44.276416
| 44.803649
| 46.172005
| 48.922576
| -0.685584
| -0.640105
| 27.743007
| 20.259855
| 31.606051
| 44.628746
| 45.375634
| 47.85355
| 47.778925
| 47.224237
| 42.344152
| 48.407115
| 47.345168
| 34.187477
| -11.196158
| -52.654832
| 345,206,700
| 0.116925
| 3
| 38.723466
| 45.187892
| 1.404903
| 47.997698
| 42.378086
| 1.385
| 45.196855
| 47.966855
| 42.426856
| 48.407115
| 42.344152
| 45.375634
| 44.206973
| 43.881857
| 43.38979
| 44.69904
| 45.024156
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| -0.008285
| 37,291,200
| 0
|
MSFT
| 2016-02-17T00:00:00
| 46.391724
| 46.701476
| 45.533275
| 45.568676
| 40,789,000
| 44.564001
| 45.286146
| 45.334973
| 46.827638
| 46.960529
| 45.556718
| 42.60135
| 44.962079
| 44.974636
| 45.021432
| 45.348833
| 45.493637
| 45.874486
| 45.597503
| 45.111927
| 43.250622
| 44.603103
| 45.085065
| 45.153723
| 45.974854
| 46.516356
| 46.433326
| 44.171528
| 45.280579
| 44.879522
| 44.068333
| 44.097445
| 44.252576
| 44.668098
| 45.991686
| 48.884757
| -0.505614
| -0.613207
| 26.071516
| 26.652571
| 29.072214
| 44.522814
| 45.375634
| 47.85355
| 47.85355
| 55.954733
| 42.344152
| 48.407115
| 66.758966
| 49.194119
| 46.785514
| -33.241034
| 385,995,700
| 0.154585
| 4
| 38.739964
| 45.286146
| 1.417521
| 48.121187
| 42.451104
| 1.417139
| 45.310652
| 48.14493
| 42.476375
| 48.407115
| 42.344152
| 45.375634
| 44.931472
| 44.648272
| 44.081873
| 45.497872
| 45.781072
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| 0.048802
| 40,789,000
| 0
|
MSFT
| 2016-02-18T00:00:00
| 46.188171
| 46.860774
| 46.108521
| 46.312074
| 27,176,000
| 44.599563
| 45.364117
| 45.327406
| 46.768849
| 46.955397
| 45.63535
| 42.624499
| 45.207297
| 45.195279
| 45.20093
| 45.425137
| 45.547063
| 45.886788
| 45.613047
| 45.133239
| 43.279851
| 44.898406
| 45.170972
| 45.219353
| 45.949777
| 46.496031
| 46.44583
| 44.207218
| 46.226717
| 45.810506
| 44.937341
| 44.21792
| 44.292327
| 44.576761
| 45.835022
| 48.847991
| -0.375088
| -0.565583
| 24.397719
| 26.42336
| 27.855432
| 44.602463
| 45.375634
| 47.585543
| 47.585543
| 51.998381
| 42.344152
| 48.407115
| 63.40166
| 59.168598
| 54.272385
| -36.59834
| 358,819,700
| 0.104402
| 3
| 38.750624
| 45.364117
| 1.422337
| 48.208792
| 42.519442
| 1.408734
| 45.394226
| 48.211694
| 42.576757
| 48.407115
| 42.344152
| 45.375634
| 46.208825
| 45.716174
| 45.040625
| 46.884374
| 47.377025
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.002633
| 0
| 27,176,000
|
MSFT
| 2016-02-19T00:00:00
| 45.860718
| 46.267817
| 45.604067
| 45.993469
| 33,559,100
| 44.616439
| 45.439336
| 45.34681
| 46.705268
| 46.954278
| 45.710445
| 42.648768
| 45.337981
| 45.316268
| 45.302436
| 45.464735
| 45.57119
| 45.885765
| 45.619564
| 45.147645
| 43.305531
| 45.127707
| 45.218267
| 45.260377
| 45.914164
| 46.467224
| 46.450292
| 44.239419
| 46.659091
| 46.373292
| 45.650407
| 44.428626
| 44.370833
| 44.51843
| 45.698131
| 48.810811
| -0.294671
| -0.5114
| 23.210316
| 25.412686
| 29.69695
| 44.602463
| 45.375634
| 47.570165
| 47.585543
| 35.467675
| 42.344152
| 48.407115
| 58.000777
| 62.720468
| 27.970289
| -41.999223
| 325,260,600
| 0.128355
| 2
| 38.763169
| 45.439336
| 1.405921
| 48.251178
| 42.627493
| 1.265972
| 45.438653
| 47.970597
| 42.90671
| 48.407115
| 42.344152
| 45.375634
| 46.385822
| 45.910871
| 45.63357
| 46.663123
| 47.138074
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.046597
| 0
| 33,559,100
|
MSFT
| 2016-02-22T00:00:00
| 46.595276
| 46.905025
| 46.267823
| 46.267823
| 25,008,300
| 44.868449
| 45.471761
| 45.343929
| 46.65673
| 46.955971
| 45.798559
| 42.682395
| 45.58944
| 45.548815
| 45.501334
| 45.567512
| 45.649966
| 45.913589
| 45.645241
| 45.176311
| 43.338265
| 45.487496
| 45.328357
| 45.356413
| 45.90985
| 46.457776
| 46.467814
| 44.278687
| 46.844096
| 46.721212
| 46.252198
| 44.747624
| 44.494576
| 44.500019
| 45.588672
| 48.77682
| -0.169711
| -0.443063
| 21.592325
| 27.57972
| 27.889478
| 44.765175
| 45.375634
| 47.370258
| 47.515246
| 41.934247
| 42.344152
| 47.677802
| 79.703843
| 67.035427
| 64.807556
| -20.296157
| 350,268,900
| 0.092499
| 3
| 38.773454
| 45.471761
| 1.425581
| 48.322923
| 42.620598
| 1.303534
| 45.548808
| 48.155877
| 42.941739
| 48.407115
| 42.344152
| 45.375634
| 45.910867
| 45.553917
| 45.247117
| 46.217668
| 46.574618
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| 0.016047
| 25,008,300
| 0
|
MSFT
| 2016-02-23T00:00:00
| 45.294327
| 46.347476
| 45.117326
| 46.320927
| 28,895,300
| 45.056266
| 45.461104
| 45.363522
| 46.596406
| 46.929727
| 45.872354
| 42.707708
| 45.530418
| 45.502544
| 45.469487
| 45.542677
| 45.622609
| 45.889305
| 45.636007
| 45.178647
| 43.357728
| 45.564928
| 45.311458
| 45.352598
| 45.856423
| 46.414049
| 46.457829
| 44.304677
| 46.481989
| 46.569472
| 46.472783
| 45.024511
| 44.612402
| 44.490753
| 45.489895
| 48.7412
| -0.173653
| -0.389181
| 20.90807
| 25.238513
| 32.130064
| 44.765175
| 45.375634
| 47.194523
| 47.515246
| 42.877797
| 42.344152
| 46.91334
| 64.566717
| 67.423779
| 7.404987
| -35.433283
| 321,373,600
| 0.098002
| 2
| 38.783332
| 45.461104
| 1.426097
| 48.313298
| 42.60891
| 1.279809
| 45.524572
| 48.08419
| 42.964953
| 48.407115
| 42.344152
| 45.375634
| 46.589375
| 46.273725
| 45.952173
| 46.910926
| 47.226576
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.030473
| 0
| 28,895,300
|
MSFT
| 2016-02-24T00:00:00
| 45.453621
| 45.57752
| 44.427021
| 44.860669
| 33,014,500
| 45.271436
| 45.441718
| 45.404601
| 46.534173
| 46.902698
| 45.940585
| 42.729295
| 45.515058
| 45.493649
| 45.467046
| 45.534581
| 45.60961
| 45.872219
| 45.631207
| 45.184093
| 43.378583
| 45.637175
| 45.310746
| 45.359528
| 45.811607
| 46.375204
| 46.449537
| 44.331999
| 46.001377
| 46.185417
| 46.435474
| 45.266756
| 44.72026
| 44.490378
| 45.40144
| 48.704917
| -0.162056
| -0.343756
| 20.708059
| 23.561759
| 33.981671
| 44.765175
| 45.375634
| 46.772755
| 47.093478
| 47.739458
| 42.344152
| 46.905025
| 68.177061
| 70.815874
| -17.544654
| -31.822939
| 354,388,100
| 0.113654
| 3
| 38.794857
| 45.441718
| 1.423288
| 48.288294
| 42.595141
| 1.228301
| 45.517814
| 47.974417
| 43.061212
| 48.407115
| 42.344152
| 45.375634
| 45.586376
| 44.825276
| 44.356226
| 46.055427
| 46.816527
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| 0.029905
| 33,014,500
| 0
|
MSFT
| 2016-02-25T00:00:00
| 46.108521
| 46.108521
| 44.789872
| 45.781071
| 26,939,500
| 45.514314
| 45.496815
| 45.463792
| 46.506302
| 46.884634
| 46.01231
| 42.755794
| 45.633751
| 45.605444
| 45.565734
| 45.586757
| 45.647988
| 45.881486
| 45.643768
| 45.202398
| 43.405747
| 45.789372
| 45.374251
| 45.413676
| 45.794915
| 46.354304
| 46.452863
| 44.365623
| 45.765836
| 45.92896
| 46.337865
| 45.520948
| 44.830634
| 44.506841
| 45.327973
| 48.670663
| -0.09888
| -0.29478
| 20.064487
| 24.82794
| 31.406248
| 45.309965
| 45.375634
| 46.432262
| 46.970459
| 52.341388
| 42.344152
| 46.905025
| 82.536146
| 71.759975
| 13.898093
| -17.463854
| 381,327,600
| 0.172277
| 4
| 38.805155
| 45.496815
| 1.426881
| 48.350577
| 42.643053
| 1.232111
| 45.574072
| 48.038293
| 43.109851
| 48.407115
| 42.344152
| 45.375634
| 45.152721
| 44.727921
| 44.002221
| 45.878421
| 46.30322
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 0
| 0.081379
| 26,939,500
| 0
|
MSFT
| 2016-02-26T00:00:00
| 45.400528
| 46.62183
| 45.223527
| 46.551028
| 35,975,900
| 45.688148
| 45.479607
| 45.505559
| 46.445292
| 46.850846
| 46.068577
| 42.778838
| 45.587106
| 45.568186
| 45.540318
| 45.569827
| 45.628952
| 45.862625
| 45.637367
| 45.206321
| 43.425595
| 45.768683
| 45.365081
| 45.40881
| 45.751551
| 46.315249
| 46.440748
| 44.391939
| 45.573277
| 45.705629
| 46.12193
| 45.710544
| 44.917874
| 44.523576
| 45.258874
| 48.635501
| -0.104734
| -0.256771
| 19.04022
| 25.774359
| 28.904592
| 45.635049
| 45.375634
| 45.937996
| 46.548688
| 58.297038
| 42.344152
| 46.905025
| 67.012965
| 72.575391
| 18.85596
| -32.987035
| 345,351,700
| 0.096966
| 3
| 38.817532
| 45.479607
| 1.425809
| 48.331226
| 42.627988
| 1.178846
| 45.557544
| 47.915236
| 43.199852
| 48.407115
| 42.344152
| 45.375634
| 45.668971
| 45.229421
| 44.350322
| 46.54807
| 46.98762
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| 0.024982
| 0
| 35,975,900
|
MSFT
| 2016-02-29T00:00:00
| 45.028831
| 45.710282
| 44.83413
| 45.444779
| 31,654,000
| 45.753639
| 45.310693
| 45.468842
| 46.375793
| 46.820947
| 46.111875
| 42.798818
| 45.475451
| 45.470122
| 45.461628
| 45.520646
| 45.582789
| 45.829927
| 45.621353
| 45.202807
| 43.441548
| 45.648808
| 45.32215
| 45.372138
| 45.696004
| 46.267301
| 46.420159
| 44.414327
| 45.356637
| 45.422797
| 45.799636
| 45.802836
| 44.97447
| 44.533319
| 45.188316
| 48.597644
| -0.137778
| -0.232973
| 18.370996
| 24.459664
| 29.697223
| 45.666023
| 45.375634
| 45.937996
| 46.548688
| 60.472494
| 42.625326
| 46.905025
| 56.160628
| 68.569913
| -9.540297
| -43.839372
| 313,697,700
| -0.021054
| 2
| 38.827771
| 45.310693
| 1.25001
| 47.810714
| 42.810673
| 1.117784
| 45.507191
| 47.742758
| 43.271623
| 48.407115
| 42.344152
| 45.375634
| 45.748628
| 44.875427
| 44.350326
| 46.273729
| 47.146931
| 46.976256
| 46.091063
| 45.375634
| 44.660204
| 43.641626
| 42.344152
| 48.407115
| 1
| -0.023362
| 0
| 31,654,000
|
MSFT
| 2016-03-01T00:00:00
| 46.533329
| 46.542178
| 45.064225
| 45.108478
| 33,024,500
| 45.885505
| 45.233699
| 45.509877
| 46.320041
| 46.818672
| 46.16917
| 42.821625
| 45.687027
| 45.663432
| 45.626505
| 45.612708
| 45.655908
| 45.857511
| 45.645352
| 45.229154
| 43.472312
| 45.79057
| 45.438591
| 45.454022
| 45.702182
| 46.259732
| 46.428505
| 44.451487
| 45.558748
| 45.537909
| 45.731383
| 45.935537
| 45.050487
| 44.56554
| 45.131736
| 48.562706
| -0.042081
| -0.194794
| 17.061415
| 27.103709
| 27.123692
| 45.666023
| 45.375634
| 45.937996
| 46.548688
| 67.774866
| 42.625326
| 46.905025
| 91.314911
| 71.496168
| 64.815847
| -8.685089
| 346,722,200
| 0.035109
| 3
| 38.841001
| 45.233699
| 1.110542
| 47.454783
| 43.012615
| 1.127341
| 45.604918
| 47.859599
| 43.350237
| 47.677802
| 42.344152
| 45.010977
| 45.191081
| 44.67188
| 44.314929
| 45.548032
| 46.067233
| 46.41906
| 45.640348
| 45.010977
| 44.381606
| 43.485553
| 42.344152
| 47.677802
| 0
| 0.03542
| 33,024,500
| 0
|
MSFT
| 2016-03-02T00:00:00
| 46.860779
| 46.869627
| 46.161628
| 46.382878
| 29,289,900
| 45.93241
| 45.248205
| 45.550654
| 46.278394
| 46.819133
| 46.229303
| 42.847879
| 45.921777
| 45.881132
| 45.816393
| 45.726169
| 45.74859
| 45.896855
| 45.677337
| 45.261463
| 43.506028
| 45.967892
| 45.593551
| 45.557937
| 45.723387
| 46.26084
| 46.4422
| 44.491677
| 46.076376
| 45.963989
| 45.922322
| 46.102819
| 45.151757
| 44.623897
| 45.09119
| 48.531116
| 0.059497
| -0.143936
| 16.096641
| 27.904682
| 25.988989
| 45.666023
| 45.375634
| 45.937996
| 46.548688
| 67.595261
| 42.625326
| 46.905025
| 98.966145
| 82.147228
| 106.976274
| -1.033855
| 376,012,100
| 0.114093
| 4
| 38.853195
| 45.248205
| 1.130638
| 47.509481
| 42.98693
| 1.108245
| 45.724524
| 47.941013
| 43.508034
| 46.91334
| 42.344152
| 44.628746
| 46.046577
| 45.550977
| 44.568625
| 47.028929
| 47.52453
| 45.835012
| 45.16791
| 44.628746
| 44.089582
| 43.321958
| 42.344152
| 46.91334
| 0
| 0.085502
| 29,289,900
| 0
|
MSFT
| 2016-03-03T00:00:00
| 46.329777
| 46.87848
| 45.825327
| 46.87848
| 24,427,800
| 45.946571
| 45.273067
| 45.603582
| 46.253718
| 46.816355
| 46.278454
| 42.872727
| 46.003377
| 45.962703
| 45.895375
| 45.781042
| 45.793297
| 45.913832
| 45.694506
| 45.282618
| 43.534125
| 46.040141
| 45.696558
| 45.61787
| 45.725402
| 46.247963
| 46.44419
| 44.526323
| 46.520121
| 46.336011
| 46.164146
| 46.238986
| 45.261436
| 44.694461
| 45.060321
| 48.499917
| 0.096043
| -0.09594
| 14.975474
| 26.152082
| 26.362298
| 45.666023
| 45.375634
| 45.937996
| 46.548688
| 63.962245
| 43.714906
| 46.905025
| 81.967823
| 90.749626
| 79.162116
| -18.032177
| 351,584,300
| 0.129792
| 3
| 38.862663
| 45.273067
| 1.149473
| 47.572012
| 42.974121
| 1.083048
| 45.782167
| 47.948263
| 43.616071
| 46.905025
| 42.344152
| 44.624588
| 46.630678
| 46.391728
| 45.922678
| 47.099728
| 47.338678
| 45.828659
| 45.162771
| 44.624588
| 44.086405
| 43.320179
| 42.344152
| 46.905025
| 1
| 0.027895
| 0
| 24,427,800
|
MSFT
| 2016-03-04T00:00:00
| 46.046581
| 46.418283
| 45.763381
| 46.374034
| 33,034,200
| 45.965157
| 45.290798
| 45.615658
| 46.211076
| 46.815387
| 46.327739
| 42.896679
| 46.012018
| 45.977954
| 45.918638
| 45.805182
| 45.81278
| 45.919038
| 45.703772
| 45.297746
| 43.559124
| 46.058324
| 45.770226
| 45.651947
| 45.717279
| 46.227705
| 46.439598
| 44.557904
| 46.637105
| 46.483323
| 46.285782
| 46.329584
| 45.366557
| 44.771156
| 45.035462
| 48.467335
| 0.100991
| -0.056554
| 13.987881
| 25.096508
| 25.68002
| 45.65275
| 45.375634
| 45.795208
| 46.548688
| 59.165907
| 44.365072
| 46.905025
| 66.202379
| 82.378782
| 56.893876
| -33.797621
| 318,550,100
| 0.134207
| 2
| 38.874946
| 45.290798
| 1.15897
| 47.608739
| 42.972857
| 1.06769
| 45.807349
| 47.94273
| 43.671968
| 46.905025
| 42.344152
| 44.624588
| 46.344528
| 45.810576
| 45.291375
| 46.863729
| 47.39768
| 45.828659
| 45.162771
| 44.624588
| 44.086405
| 43.320179
| 42.344152
| 46.905025
| 1
| -0.021499
| 0
| 33,034,200
|
MSFT
| 2016-03-07T00:00:00
| 45.16156
| 45.843011
| 44.763313
| 45.630612
| 38,407,800
| 45.821785
| 45.345117
| 45.485836
| 46.141596
| 46.791795
| 46.369135
| 42.916206
| 45.841926
| 45.829519
| 45.802164
| 45.746671
| 45.762686
| 45.889333
| 45.689503
| 45.295049
| 43.575069
| 45.912216
| 45.757918
| 45.617016
| 45.676122
| 46.184184
| 46.416506
| 44.58044
| 46.189911
| 46.247202
| 46.150593
| 46.316094
| 45.440246
| 44.835521
| 45.006801
| 48.429489
| 0.033117
| -0.03862
| 13.887137
| 23.126707
| 29.781177
| 45.65275
| 45.375634
| 45.626067
| 46.548688
| 49.71036
| 44.427021
| 46.905025
| 29.642383
| 59.270862
| -2.162386
| -70.357617
| 280,142,300
| 0.169065
| 1
| 38.887418
| 45.345117
| 1.123926
| 47.59297
| 43.097265
| 1.098667
| 45.745846
| 47.943179
| 43.548512
| 46.905025
| 42.344152
| 44.624588
| 46.076082
| 45.733881
| 45.42118
| 46.388783
| 46.730984
| 45.828659
| 45.162771
| 44.624588
| 44.086405
| 43.320179
| 42.344152
| 46.905025
| 1
| -0.063624
| 0
| 38,407,800
|
MSFT
| 2016-03-08T00:00:00
| 45.710262
| 46.135062
| 44.781009
| 44.95801
| 33,835,100
| 45.863379
| 45.459822
| 45.391318
| 46.07483
| 46.780675
| 46.416978
| 42.93917
| 45.815594
| 45.807836
| 45.788026
| 45.743361
| 45.758654
| 45.882311
| 45.690049
| 45.303271
| 43.596315
| 45.891939
| 45.792693
| 45.63428
| 45.659207
| 46.155722
| 46.403459
| 44.608241
| 45.736555
| 45.924225
| 46.00719
| 46.256346
| 45.508029
| 44.897566
| 44.981927
| 48.388689
| 0.023332
| -0.026229
| 13.511473
| 22.999128
| 27.342523
| 45.820896
| 45.375634
| 46.162062
| 46.548688
| 46.010303
| 44.427021
| 46.905025
| 51.785294
| 49.210019
| 11.428332
| -48.214706
| 313,977,400
| 0.126984
| 2
| 38.899321
| 45.459822
| 1.029826
| 47.519475
| 43.40017
| 1.089185
| 45.742457
| 47.920826
| 43.564087
| 46.905025
| 42.625326
| 44.765175
| 45.255961
| 44.668912
| 44.176263
| 45.74861
| 46.335659
| 45.895016
| 45.27018
| 44.765175
| 44.260171
| 43.541181
| 42.625326
| 46.905025
| 0
| 0.000678
| 33,835,100
| 0
|
MSFT
| 2016-03-09T00:00:00
| 46.763428
| 46.772276
| 45.896128
| 45.922677
| 28,251,600
| 45.99436
| 45.632898
| 45.399029
| 46.031763
| 46.773287
| 46.477185
| 42.969654
| 46.00516
| 45.98158
| 45.938087
| 45.836094
| 45.835944
| 45.916864
| 45.718296
| 45.332185
| 43.627828
| 46.055584
| 45.916846
| 45.739827
| 45.686211
| 46.155268
| 46.410319
| 44.646294
| 45.7928
| 45.903993
| 46.073513
| 46.25151
| 45.602431
| 44.975701
| 44.971808
| 48.349372
| 0.099414
| -0.001101
| 12.571724
| 25.392781
| 25.573712
| 45.820896
| 45.010977
| 46.162062
| 46.548688
| 53.063173
| 44.427021
| 46.905025
| 94.285847
| 58.571175
| 84.091383
| -5.714153
| 342,229,000
| 0.188091
| 3
| 38.91076
| 45.632898
| 0.934542
| 47.501983
| 43.763813
| 1.11131
| 45.839692
| 48.062313
| 43.617071
| 46.905025
| 42.625326
| 44.765175
| 45.542111
| 44.94916
| 44.188059
| 46.303213
| 46.896164
| 45.895016
| 45.27018
| 44.765175
| 44.260171
| 43.541181
| 42.625326
| 46.905025
| 0
| 0.055653
| 28,251,600
| 0
|
MSFT
| 2016-03-10T00:00:00
| 46.064262
| 46.851912
| 45.276613
| 46.843064
| 38,387,800
| 45.989934
| 45.752124
| 45.408297
| 45.969793
| 46.755522
| 46.527521
| 42.997987
| 46.016981
| 45.996613
| 45.957499
| 45.856837
| 45.853507
| 45.922645
| 45.7274
| 45.346682
| 43.652072
| 46.068294
| 45.957928
| 45.790999
| 45.687485
| 46.13661
| 46.402142
| 44.677086
| 45.992546
| 45.979019
| 46.116349
| 46.252226
| 45.695488
| 45.054129
| 44.967487
| 48.308627
| 0.102115
| 0.019542
| 12.224723
| 23.014506
| 26.86182
| 45.820896
| 44.628746
| 46.425668
| 46.548688
| 51.042579
| 44.427021
| 46.905025
| 66.070988
| 70.714043
| 39.119924
| -33.929012
| 303,841,200
| 0.220576
| 2
| 38.924871
| 45.752124
| 0.816959
| 47.386041
| 44.118206
| 1.176421
| 45.86108
| 48.213922
| 43.508238
| 46.905025
| 42.625326
| 44.765175
| 46.477277
| 46.182278
| 45.601129
| 47.058427
| 47.353426
| 45.895016
| 45.27018
| 44.765175
| 44.260171
| 43.541181
| 42.625326
| 46.905025
| 1
| 0.002378
| 0
| 38,387,800
|
MSFT
| 2016-03-11T00:00:00
| 46.96698
| 46.96698
| 46.356331
| 46.90503
| 32,275,700
| 46.146579
| 45.917364
| 45.459298
| 45.915332
| 46.746864
| 46.582519
| 43.026411
| 46.206981
| 46.173043
| 46.112804
| 45.957759
| 45.939159
| 45.963599
| 45.760021
| 45.378767
| 43.685056
| 46.245939
| 46.073629
| 45.910897
| 45.72659
| 46.142174
| 46.410844
| 44.716578
| 46.44944
| 46.294108
| 46.277069
| 46.326044
| 45.814122
| 45.145288
| 44.978787
| 48.270022
| 0.175079
| 0.05065
| 11.79051
| 22.453466
| 25.394052
| 45.865146
| 44.655566
| 46.583831
| 46.548688
| 51.871669
| 44.427021
| 46.96698
| 100
| 86.785612
| 99.203099
| -0
| 336,116,900
| 0.240283
| 3
| 38.938187
| 45.917364
| 0.697475
| 47.312313
| 44.522414
| 1.166308
| 45.966404
| 48.299019
| 43.633788
| 46.96698
| 43.714906
| 45.340943
| 46.064262
| 45.276613
| 44.488963
| 46.851912
| 47.639562
| 46.19949
| 45.724688
| 45.340943
| 44.957198
| 44.41085
| 43.714906
| 46.96698
| 0
| 0.056816
| 32,275,700
| 0
|
MSFT
| 2016-03-14T00:00:00
| 47.055458
| 47.42716
| 46.577561
| 46.648359
| 24,083,600
| 46.349242
| 46.05144
| 45.578509
| 45.866859
| 46.739387
| 46.637442
| 43.055971
| 46.376676
| 46.333482
| 46.257827
| 46.05755
| 46.025028
| 46.006417
| 45.794111
| 45.411969
| 43.718592
| 46.411189
| 46.182019
| 46.033679
| 45.771301
| 46.150295
| 46.42021
| 44.756668
| 46.876206
| 46.690588
| 46.511669
| 46.453987
| 45.957873
| 45.248245
| 45.005008
| 48.233825
| 0.237308
| 0.087981
| 10.95664
| 24.11752
| 24.061479
| 46.095236
| 44.885656
| 46.583831
| 46.548688
| 60.101384
| 44.427021
| 47.42716
| 87.610514
| 84.560501
| 110.996415
| -12.389486
| 360,200,500
| 0.215829
| 4
| 38.948204
| 46.05144
| 0.640578
| 47.332597
| 44.770284
| 1.121425
| 46.070123
| 48.312974
| 43.827272
| 47.42716
| 44.365072
| 45.896116
| 46.76343
| 46.559881
| 46.152781
| 47.17053
| 47.374079
| 46.704507
| 46.257443
| 45.896116
| 45.53479
| 45.020359
| 44.365072
| 47.42716
| 0
| 0.103077
| 24,083,600
| 0
|
MSFT
| 2016-03-15T00:00:00
| 47.427166
| 47.427166
| 46.674917
| 46.683766
| 21,104,800
| 46.438625
| 46.162065
| 45.73895
| 45.840406
| 46.736162
| 46.694773
| 43.089947
| 46.586774
| 46.532334
| 46.437726
| 46.18206
| 46.132885
| 46.062133
| 45.837086
| 45.451874
| 43.755493
| 46.607176
| 46.313041
| 46.175883
| 45.83249
| 46.168395
| 46.435848
| 44.800163
| 47.289598
| 47.130942
| 46.867424
| 46.633453
| 46.129367
| 45.367925
| 45.047898
| 48.20102
| 0.31301
| 0.132987
| 10.182337
| 22.968296
| 22.914887
| 46.095239
| 44.885659
| 46.247735
| 46.548688
| 61.050466
| 44.763313
| 47.427166
| 100
| 95.870171
| 108.413194
| -0
| 381,305,300
| 0.195328
| 5
| 38.957363
| 46.162065
| 0.678394
| 47.518853
| 44.805277
| 1.092979
| 46.199365
| 48.385323
| 44.013407
| 47.427166
| 44.427021
| 45.927093
| 47.02006
| 46.612959
| 46.17046
| 47.462558
| 47.869659
| 46.719132
| 46.28111
| 45.927093
| 45.573076
| 45.069052
| 44.427021
| 47.427166
| 0
| 0.142114
| 21,104,800
| 0
|
MSFT
| 2016-03-16T00:00:00
| 48.099781
| 48.321031
| 47.259033
| 47.303283
| 31,691,700
| 46.562526
| 46.247468
| 45.930864
| 45.839356
| 46.748466
| 46.763805
| 43.125683
| 46.889375
| 46.817324
| 46.693427
| 46.356399
| 46.284184
| 46.14204
| 45.896631
| 45.504307
| 43.79872
| 46.909204
| 46.497585
| 46.357486
| 45.921093
| 46.20428
| 46.46367
| 44.850012
| 47.789069
| 47.607646
| 47.345059
| 46.881638
| 46.336203
| 45.512282
| 45.113344
| 48.173707
| 0.42241
| 0.190872
| 10.300297
| 27.102652
| 21.366875
| 46.542172
| 45.473178
| 45.617272
| 46.148884
| 61.127585
| 44.763313
| 48.321031
| 93.781123
| 93.797212
| 162.361377
| -6.218877
| 412,997,000
| 0.19714
| 6
| 38.972169
| 46.247468
| 0.804601
| 47.85667
| 44.638265
| 1.074647
| 46.380357
| 48.529651
| 44.231064
| 48.321031
| 44.427021
| 46.374026
| 47.176416
| 46.925667
| 46.424167
| 47.677916
| 47.928665
| 47.402045
| 46.833519
| 46.374026
| 45.914533
| 45.260339
| 44.427021
| 48.321031
| 0
| 0.17478
| 31,691,700
| 0
|
MSFT
| 2016-03-17T00:00:00
| 48.374126
| 48.675027
| 47.790026
| 47.975876
| 28,223,900
| 46.766961
| 46.356766
| 46.118639
| 45.839399
| 46.761617
| 46.828337
| 43.164134
| 47.186326
| 47.100379
| 46.951996
| 46.539828
| 46.444949
| 46.229573
| 45.961828
| 45.561135
| 43.844246
| 47.238586
| 46.700124
| 46.545429
| 46.020496
| 46.24706
| 46.495557
| 44.902235
| 48.275692
| 48.10494
| 47.850011
| 47.18525
| 46.568018
| 45.681077
| 45.202339
| 48.152342
| 0.525193
| 0.257736
| 10.709899
| 27.839845
| 20.145526
| 46.71917
| 45.650176
| 45.441536
| 46.148884
| 67.463486
| 44.763313
| 48.675027
| 92.307712
| 95.362945
| 177.574287
| -7.692288
| 441,220,900
| 0.246635
| 7
| 38.985709
| 46.356766
| 0.934162
| 48.22509
| 44.488441
| 1.037982
| 46.57024
| 48.646204
| 44.494275
| 48.675027
| 44.427021
| 46.551024
| 47.893282
| 47.465532
| 46.831284
| 48.52753
| 48.95528
| 47.672497
| 47.052288
| 46.551024
| 46.049759
| 45.336094
| 44.427021
| 48.675027
| 0
| 0.201836
| 28,223,900
| 0
|
MSFT
| 2016-03-18T00:00:00
| 47.338669
| 48.648469
| 47.303268
| 48.604216
| 67,625,500
| 46.896169
| 46.430663
| 46.265699
| 45.836307
| 46.756041
| 46.84027
| 43.197711
| 47.216794
| 47.143705
| 47.011484
| 46.61245
| 46.513697
| 46.273067
| 45.998061
| 45.596334
| 43.879017
| 47.342533
| 46.793638
| 46.639277
| 46.07929
| 46.262246
| 46.505663
| 44.943773
| 48.316338
| 48.227169
| 48.081847
| 47.429692
| 46.779879
| 45.848256
| 45.301081
| 48.131949
| 0.517136
| 0.309616
| 10.54399
| 25.45781
| 21.517879
| 46.728018
| 45.650176
| 45.441536
| 46.148884
| 62.584212
| 44.763313
| 48.675027
| 65.837025
| 83.975287
| 116.687246
| -34.162975
| 373,595,400
| 0.146098
| 6
| 39.014433
| 46.430663
| 0.951159
| 48.332982
| 44.528345
| 1.071486
| 46.643424
| 48.786395
| 44.500452
| 48.675027
| 44.427021
| 46.551024
| 48.279726
| 47.884426
| 47.394726
| 48.769427
| 49.164727
| 47.672497
| 47.052288
| 46.551024
| 46.049759
| 45.336094
| 44.427021
| 48.675027
| 1
| 0.12396
| 0
| 67,625,500
|
MSFT
| 2016-03-21T00:00:00
| 47.666126
| 47.728076
| 46.843076
| 47.126275
| 23,925,700
| 47.146626
| 46.484206
| 46.397387
| 45.872802
| 46.744638
| 46.843432
| 43.23505
| 47.306661
| 47.23869
| 47.112198
| 46.708239
| 46.602345
| 46.327697
| 46.041957
| 45.63732
| 43.916699
| 47.482525
| 46.911302
| 46.747002
| 46.151048
| 46.286195
| 46.522016
| 44.988235
| 48.13357
| 48.154359
| 48.168579
| 47.646543
| 46.977455
| 46.016199
| 45.41098
| 48.113403
| 0.531052
| 0.353903
| 9.903089
| 24.002742
| 23.260066
| 46.97582
| 46.194966
| 45.375634
| 46.148884
| 57.079557
| 44.763313
| 48.675027
| 74.208225
| 77.450987
| 84.584327
| -25.791775
| 397,521,100
| 0.177212
| 7
| 39.024946
| 46.484206
| 0.99025
| 48.464706
| 44.503705
| 1.026604
| 46.740824
| 48.794032
| 44.687616
| 48.675027
| 44.427021
| 46.551024
| 47.763469
| 46.878468
| 46.418268
| 48.223669
| 49.108669
| 47.672497
| 47.052288
| 46.551024
| 46.049759
| 45.336094
| 44.427021
| 48.675027
| 0
| 0.156756
| 23,925,700
| 0
|
MSFT
| 2016-03-22T00:00:00
| 47.851971
| 48.011271
| 47.31212
| 47.444871
| 23,124,100
| 47.360797
| 46.612088
| 46.502879
| 45.910203
| 46.73583
| 46.853341
| 43.274273
| 47.415723
| 47.350196
| 47.226009
| 46.812215
| 46.69847
| 46.387472
| 46.089589
| 45.681175
| 43.955856
| 47.610769
| 47.041565
| 46.858893
| 46.228662
| 46.315336
| 46.541987
| 45.034174
| 47.925298
| 48.024085
| 48.180955
| 47.842822
| 47.159844
| 46.185716
| 45.53012
| 48.097388
| 0.550728
| 0.393268
| 9.589241
| 24.768007
| 22.181456
| 46.97582
| 46.52005
| 45.193305
| 46.148884
| 56.306194
| 44.763313
| 48.675027
| 78.959197
| 73.001482
| 95.308833
| -21.040803
| 420,645,200
| 0.230776
| 8
| 39.035301
| 46.612088
| 0.993643
| 48.599374
| 44.624802
| 1.025972
| 46.846647
| 48.898591
| 44.794704
| 48.675027
| 44.427021
| 46.551024
| 47.412426
| 47.096776
| 46.527425
| 47.981776
| 48.297426
| 47.672497
| 47.052288
| 46.551024
| 46.049759
| 45.336094
| 44.427021
| 48.675027
| 0
| 0.184012
| 23,124,100
| 0
|
MSFT
| 2016-03-23T00:00:00
| 47.763474
| 48.002424
| 47.559924
| 47.887373
| 20,129,000
| 47.460801
| 46.72758
| 46.557749
| 45.946361
| 46.737675
| 46.859834
| 43.31483
| 47.485273
| 47.425337
| 47.308696
| 46.898693
| 46.780394
| 46.441433
| 46.133639
| 45.722408
| 43.993743
| 47.683983
| 47.151221
| 46.955862
| 46.30134
| 46.342379
| 46.56001
| 45.078843
| 47.794448
| 47.903697
| 48.15522
| 48.00322
| 47.322764
| 46.351431
| 45.654222
| 48.083489
| 0.552808
| 0.425176
| 9.297811
| 24.009154
| 21.501852
| 47.515679
| 46.551024
| 45.00219
| 46.148884
| 59.665757
| 44.763313
| 48.675027
| 76.696834
| 76.621419
| 84.704671
| -23.303166
| 400,516,200
| 0.191537
| 7
| 39.044205
| 46.72758
| 0.986116
| 48.699813
| 44.755348
| 0.982354
| 46.933964
| 48.898672
| 44.969257
| 48.675027
| 44.763313
| 46.71917
| 47.725121
| 47.43897
| 47.025969
| 48.138121
| 48.424272
| 47.751862
| 47.180752
| 46.71917
| 46.257587
| 45.600419
| 44.763313
| 48.675027
| 1
| 0.106397
| 0
| 20,129,000
|
MSFT
| 2016-03-24T00:00:00
| 47.975876
| 48.082078
| 47.551076
| 47.648427
| 19,950,000
| 47.651963
| 46.820948
| 46.629257
| 45.978332
| 46.722318
| 46.873862
| 43.356796
| 47.583393
| 47.525435
| 47.411339
| 46.996618
| 46.872354
| 46.501607
| 46.182119
| 45.767031
| 44.033366
| 47.777633
| 47.270106
| 47.064949
| 46.380929
| 46.374963
| 46.58211
| 45.125221
| 47.832012
| 47.855147
| 48.115312
| 48.139085
| 47.473391
| 46.517282
| 45.7836
| 48.072355
| 0.565081
| 0.453157
| 9.114146
| 23.666056
| 20.682923
| 47.626294
| 46.551024
| 44.949224
| 46.148884
| 63.132355
| 44.763313
| 48.675027
| 82.126739
| 79.260923
| 79.502931
| -17.873261
| 420,466,200
| 0.169495
| 8
| 39.053225
| 46.820948
| 1.012468
| 48.845884
| 44.796013
| 0.973504
| 47.033194
| 48.980202
| 45.086186
| 48.675027
| 44.763313
| 46.71917
| 47.775274
| 47.548124
| 47.332774
| 47.990624
| 48.217774
| 47.751862
| 47.180752
| 46.71917
| 46.257587
| 45.600419
| 44.763313
| 48.675027
| 0
| 0.139503
| 19,950,000
| 0
|
MSFT
| 2016-03-28T00:00:00
| 47.382915
| 48.046666
| 47.197066
| 47.975864
| 17,025,100
| 47.693556
| 46.920068
| 46.690145
| 46.018477
| 46.700227
| 46.888245
| 43.391635
| 47.543298
| 47.499523
| 47.406966
| 47.031736
| 46.911628
| 46.536169
| 46.213719
| 45.799029
| 44.066695
| 47.728716
| 47.323627
| 47.122923
| 46.43601
| 46.392347
| 46.59219
| 45.165282
| 47.738397
| 47.752012
| 47.955568
| 48.203968
| 47.595316
| 46.672102
| 45.909232
| 48.061256
| 0.520956
| 0.466717
| 8.500859
| 22.208605
| 21.975259
| 47.674972
| 46.551024
| 44.989048
| 46.148884
| 65.74644
| 44.781009
| 48.675027
| 66.818041
| 75.213871
| 48.724009
| -33.181959
| 403,441,100
| 0.203698
| 7
| 39.060399
| 46.920068
| 0.961864
| 48.843795
| 44.99634
| 0.942527
| 47.066501
| 48.951556
| 45.181446
| 48.675027
| 44.763313
| 46.71917
| 47.869677
| 47.657275
| 47.338674
| 48.188277
| 48.400679
| 47.751862
| 47.180752
| 46.71917
| 46.257587
| 45.600419
| 44.763313
| 48.675027
| 1
| 0.067112
| 0
| 17,025,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.