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
| 2016-03-29T00:00:00
| 48.418373
| 48.551125
| 47.303274
| 47.489123
| 23,924,300
| 47.829848
| 47.089545
| 46.763069
| 46.053499
| 46.692176
| 46.907745
| 43.432388
| 47.718313
| 47.666586
| 47.562567
| 47.157794
| 47.027531
| 46.60998
| 46.271736
| 45.850897
| 44.109995
| 47.860501
| 47.466322
| 47.255863
| 46.530124
| 46.437562
| 46.622489
| 45.215299
| 47.881667
| 47.861849
| 47.949252
| 48.284995
| 47.723899
| 46.834598
| 46.041078
| 48.053792
| 0.563049
| 0.485983
| 8.512804
| 23.825657
| 20.024667
| 47.759051
| 46.551024
| 44.989048
| 46.148884
| 67.957647
| 45.276613
| 48.675027
| 92.447841
| 80.464207
| 73.119389
| -7.552159
| 427,365,400
| 0.267905
| 8
| 39.07171
| 47.089545
| 0.908212
| 48.90597
| 45.27312
| 0.934942
| 47.19525
| 49.065134
| 45.325367
| 48.675027
| 44.763313
| 46.71917
| 47.542216
| 47.037766
| 46.692616
| 47.887365
| 48.391815
| 47.751862
| 47.180752
| 46.71917
| 46.257587
| 45.600419
| 44.763313
| 48.675027
| 0
| 0.104882
| 23,924,300
| 0
|
MSFT
| 2016-03-30T00:00:00
| 48.719288
| 49.241438
| 48.58654
| 48.613089
| 23,008,300
| 47.95906
| 47.198843
| 46.900067
| 46.131795
| 46.697627
| 46.922312
| 43.476684
| 47.918508
| 47.857987
| 47.740524
| 47.299748
| 47.157666
| 46.692698
| 46.336145
| 45.907697
| 44.155859
| 48.022217
| 47.621536
| 47.406342
| 46.634665
| 46.490907
| 46.658362
| 45.267905
| 48.221184
| 48.141504
| 48.120389
| 48.388063
| 47.869041
| 47.008595
| 46.180501
| 48.050489
| 0.613615
| 0.51151
| 9.225957
| 27.387009
| 18.836985
| 48.042257
| 46.83423
| 45.070404
| 46.148884
| 64.406703
| 45.276613
| 49.241438
| 86.830429
| 82.032104
| 109.228914
| -13.169571
| 450,373,700
| 0.19291
| 9
| 39.082911
| 47.198843
| 0.96736
| 49.133562
| 45.264123
| 0.917874
| 47.340397
| 49.176145
| 45.504649
| 49.241438
| 44.763313
| 47.002376
| 48.090924
| 47.630723
| 46.843073
| 48.878574
| 49.338774
| 48.184601
| 47.530794
| 47.002376
| 46.473957
| 45.721632
| 44.763313
| 49.241438
| 0
| 0.136651
| 23,008,300
| 0
|
MSFT
| 2016-03-31T00:00:00
| 48.878571
| 49.197171
| 48.551121
| 48.630772
| 26,360,500
| 48.036939
| 47.299732
| 47.037065
| 46.220833
| 46.701804
| 46.93629
| 43.5239
| 48.11052
| 48.043547
| 47.915608
| 47.443278
| 47.290044
| 46.778419
| 46.403051
| 45.966526
| 44.202851
| 48.189401
| 47.78151
| 47.558534
| 46.742381
| 46.5483
| 46.697099
| 45.321656
| 48.663752
| 48.521108
| 48.400395
| 48.51523
| 48.028396
| 47.195219
| 46.326926
| 48.051545
| 0.658947
| 0.540997
| 9.838137
| 26.079483
| 18.199399
| 48.042257
| 46.83423
| 45.070404
| 46.148884
| 72.521173
| 46.356331
| 49.241438
| 87.422727
| 88.900332
| 102.752315
| -12.577273
| 476,734,200
| 0.145171
| 10
| 39.095924
| 47.299732
| 1.033225
| 49.366183
| 45.233281
| 0.851499
| 47.48689
| 49.189887
| 45.783892
| 49.241438
| 44.763313
| 47.002376
| 48.849089
| 48.456739
| 48.19419
| 49.111638
| 49.503987
| 48.184601
| 47.530794
| 47.002376
| 46.473957
| 45.721632
| 44.763313
| 49.241438
| 0
| 0.16313
| 26,360,500
| 0
|
MSFT
| 2016-04-01T00:00:00
| 49.17947
| 49.214871
| 48.29447
| 48.719269
| 24,399,200
| 48.117473
| 47.442217
| 47.159903
| 46.311848
| 46.724169
| 46.953452
| 43.571104
| 48.32431
| 48.250079
| 48.110049
| 47.601113
| 47.435384
| 46.872578
| 46.476115
| 46.030149
| 44.25237
| 48.397134
| 47.960533
| 47.723335
| 46.858406
| 46.613502
| 46.741519
| 45.37793
| 49.099531
| 48.913153
| 48.720631
| 48.674781
| 48.204296
| 47.394352
| 46.481845
| 48.057464
| 0.710957
| 0.574989
| 10.035576
| 24.299565
| 18.860422
| 48.042257
| 47.002376
| 45.070404
| 46.148884
| 69.592318
| 46.577561
| 49.241438
| 97.673754
| 90.642303
| 94.205274
| -2.326246
| 501,133,400
| 0.185865
| 11
| 39.108308
| 47.442217
| 1.087491
| 49.617199
| 45.267235
| 0.852762
| 47.648088
| 49.353612
| 45.942564
| 49.241438
| 44.763313
| 47.002376
| 48.875621
| 48.554071
| 48.229571
| 49.200121
| 49.521671
| 48.184601
| 47.530794
| 47.002376
| 46.473957
| 45.721632
| 44.763313
| 49.241438
| 0
| 0.184954
| 24,399,200
| 0
|
MSFT
| 2016-04-05T00:00:00
| 48.285622
| 48.94052
| 48.19712
| 48.843169
| 19,272,300
| 48.351113
| 47.748869
| 47.436376
| 46.452609
| 46.729321
| 46.974804
| 43.655957
| 48.433574
| 48.376366
| 48.260145
| 47.783544
| 47.61583
| 47.010242
| 46.589827
| 46.133535
| 44.339819
| 48.567053
| 48.180181
| 47.944502
| 47.03972
| 46.715733
| 46.809302
| 45.478955
| 49.150232
| 49.144644
| 49.05933
| 48.931326
| 48.547357
| 47.78859
| 46.797654
| 48.077254
| 0.681772
| 0.621742
| 9.788431
| 22.002298
| 20.5006
| 48.228092
| 47.011216
| 45.505341
| 46.148884
| 57.059688
| 46.843076
| 49.259118
| 59.706976
| 83.168011
| 46.257354
| -40.293024
| 462,932,300
| 0.20744
| 9
| 39.126653
| 47.748869
| 0.939048
| 49.626966
| 45.870772
| 0.841384
| 47.830085
| 49.512852
| 46.147318
| 49.259118
| 44.781009
| 47.020064
| 48.996568
| 48.734019
| 48.412468
| 49.318119
| 49.580669
| 48.202285
| 47.548481
| 47.020064
| 46.491647
| 45.739325
| 44.781009
| 49.259118
| 1
| 0.031838
| 0
| 19,272,300
|
MSFT
| 2016-04-06T00:00:00
| 48.781216
| 48.852017
| 47.975866
| 48.108617
| 21,188,700
| 48.444037
| 47.902417
| 47.526292
| 46.518084
| 46.722124
| 46.995577
| 43.699998
| 48.503102
| 48.449975
| 48.34031
| 47.874242
| 47.705475
| 47.079692
| 46.647496
| 46.185964
| 44.384012
| 48.645253
| 48.2785
| 48.047952
| 47.131038
| 46.76973
| 46.845073
| 45.529952
| 48.916655
| 48.997677
| 49.069639
| 49.006277
| 48.697359
| 47.971785
| 46.952595
| 48.089392
| 0.672837
| 0.631961
| 9.141963
| 20.516498
| 20.821522
| 48.228092
| 47.011216
| 45.520828
| 46.148884
| 55.771972
| 46.843076
| 49.259118
| 80.21961
| 77.349963
| 40.176835
| -19.78039
| 484,121,000
| 0.222044
| 10
| 39.136919
| 47.902417
| 0.833279
| 49.568974
| 46.23586
| 0.828109
| 47.920669
| 49.576886
| 46.264451
| 49.259118
| 45.276613
| 47.267866
| 48.47442
| 48.008321
| 47.73102
| 48.751721
| 49.217821
| 48.319247
| 47.737801
| 47.267866
| 46.79793
| 46.128869
| 45.276613
| 49.259118
| 0
| 0.071102
| 21,188,700
| 0
|
MSFT
| 2016-04-07T00:00:00
| 48.197117
| 48.595368
| 47.993567
| 48.559967
| 19,225,100
| 48.487402
| 47.974101
| 47.579745
| 46.5652
| 46.712178
| 47.009286
| 43.740556
| 48.441905
| 48.404001
| 48.31828
| 47.903594
| 47.743293
| 47.123512
| 46.688275
| 46.225789
| 44.421953
| 48.600358
| 48.306566
| 48.099554
| 47.196883
| 46.808546
| 46.868866
| 45.5747
| 48.567046
| 48.708995
| 48.922833
| 49.015533
| 48.81545
| 48.134688
| 47.099851
| 48.101119
| 0.611574
| 0.627884
| 8.541671
| 19.257486
| 19.543792
| 48.228092
| 47.011216
| 45.520828
| 46.148884
| 48.575425
| 46.843076
| 49.259118
| 56.043763
| 65.323449
| 20.152191
| -43.956237
| 464,895,900
| 0.161155
| 9
| 39.145652
| 47.974101
| 0.790719
| 49.555539
| 46.392664
| 0.821155
| 47.946997
| 49.589307
| 46.304687
| 49.259118
| 45.276613
| 47.267866
| 48.536366
| 48.220715
| 47.660214
| 49.096867
| 49.412518
| 48.319247
| 47.737801
| 47.267866
| 46.79793
| 46.128869
| 45.276613
| 49.259118
| 1
| 0.004317
| 0
| 19,225,100
|
MSFT
| 2016-04-08T00:00:00
| 48.161716
| 48.922817
| 48.073218
| 48.382967
| 22,167,200
| 48.505986
| 48.078974
| 47.653023
| 46.628302
| 46.720153
| 47.025522
| 43.782324
| 48.385867
| 48.359949
| 48.294194
| 47.92706
| 47.77548
| 47.164226
| 46.72705
| 46.264124
| 44.459165
| 48.541143
| 48.324435
| 48.144321
| 47.259491
| 46.846692
| 46.891686
| 45.618692
| 48.270341
| 48.414459
| 48.702037
| 48.970536
| 48.903821
| 48.274982
| 47.238775
| 48.11236
| 0.553783
| 0.613064
| 8.354653
| 20.54067
| 18.243332
| 48.281196
| 47.011216
| 45.520828
| 46.148884
| 57.894702
| 46.843076
| 49.259118
| 54.578541
| 63.613971
| 20.635156
| -45.421459
| 442,728,700
| 0.131734
| 8
| 39.155661
| 48.078974
| 0.650799
| 49.380571
| 46.777377
| 0.785755
| 47.967447
| 49.538956
| 46.395937
| 49.259118
| 46.356331
| 47.807725
| 48.262017
| 47.928667
| 47.660217
| 48.530467
| 48.863818
| 48.574061
| 48.150254
| 47.807725
| 47.465196
| 46.977527
| 46.356331
| 49.259118
| 1
| -0.052806
| 0
| 22,167,200
|
MSFT
| 2016-04-11T00:00:00
| 48.064369
| 48.80777
| 48.055517
| 48.22367
| 21,414,200
| 48.574131
| 48.133844
| 47.733735
| 46.674696
| 46.718629
| 47.044974
| 43.824776
| 48.321568
| 48.306207
| 48.258836
| 47.939542
| 47.797702
| 47.199526
| 46.762242
| 46.299772
| 44.495038
| 48.460849
| 48.323044
| 48.175963
| 47.315808
| 46.882066
| 46.912258
| 45.661299
| 48.051124
| 48.147297
| 48.436347
| 48.883755
| 48.963537
| 48.3925
| 47.368117
| 48.122481
| 0.494429
| 0.589337
| 8.151981
| 19.315151
| 17.295265
| 48.617492
| 47.011216
| 45.520828
| 46.148884
| 53.996379
| 47.197066
| 49.259118
| 42.060186
| 50.894163
| 12.101194
| -57.939814
| 421,314,500
| 0.027552
| 7
| 39.165204
| 48.133844
| 0.596071
| 49.325985
| 46.941702
| 0.776273
| 47.976677
| 49.529223
| 46.424131
| 49.259118
| 46.577561
| 47.918339
| 48.385917
| 47.849017
| 47.536318
| 48.698617
| 49.235517
| 48.626271
| 48.234763
| 47.918339
| 47.601916
| 47.151414
| 46.577561
| 49.259118
| 1
| -0.101381
| 0
| 21,414,200
|
MSFT
| 2016-04-12T00:00:00
| 48.365273
| 48.48032
| 47.577619
| 48.11747
| 24,944,300
| 48.568821
| 48.199334
| 47.861883
| 46.673859
| 46.715025
| 47.059317
| 43.868689
| 48.330309
| 48.316946
| 48.275211
| 47.978245
| 47.841361
| 47.245241
| 46.804427
| 46.340673
| 44.533548
| 48.422875
| 48.345084
| 48.224542
| 47.382105
| 46.925398
| 46.938402
| 45.706478
| 48.016283
| 48.069579
| 48.260977
| 48.79594
| 49.007346
| 48.495704
| 47.490642
| 48.132526
| 0.466295
| 0.564728
| 7.931648
| 17.932503
| 19.846908
| 48.418369
| 47.011216
| 45.514192
| 46.148884
| 55.034734
| 47.197066
| 49.259118
| 56.652607
| 51.097111
| -1.357684
| -43.347393
| 446,258,800
| 0.058804
| 8
| 39.176671
| 48.199334
| 0.540739
| 49.280812
| 47.117857
| 0.790812
| 48.013686
| 49.595311
| 46.432062
| 49.259118
| 46.674917
| 47.967018
| 48.309219
| 47.810668
| 47.556966
| 48.56292
| 49.061471
| 48.649247
| 48.271953
| 47.967018
| 47.662082
| 47.227936
| 46.674917
| 49.259118
| 0
| -0.042407
| 24,944,300
| 0
|
MSFT
| 2016-04-13T00:00:00
| 48.98476
| 49.06441
| 48.577661
| 48.781211
| 20,818,000
| 48.595368
| 48.277214
| 47.992863
| 46.69209
| 46.714174
| 47.083722
| 43.91739
| 48.461199
| 48.438367
| 48.384372
| 48.069746
| 47.929315
| 47.313458
| 46.861805
| 46.393032
| 44.577838
| 48.4985
| 48.419887
| 48.310918
| 47.472728
| 46.985128
| 46.97653
| 45.757384
| 48.300203
| 48.248375
| 48.290125
| 48.755549
| 49.054589
| 48.597901
| 47.61395
| 48.144804
| 0.488357
| 0.549454
| 7.878456
| 21.629203
| 18.728695
| 48.418369
| 47.020064
| 45.514192
| 46.148884
| 60.848944
| 47.197066
| 49.259118
| 86.694901
| 61.802564
| 40.175707
| -13.305099
| 467,076,800
| 0.044562
| 9
| 39.186862
| 48.277214
| 0.535818
| 49.34885
| 47.205578
| 0.809143
| 48.10617
| 49.724457
| 46.487883
| 49.259118
| 46.843076
| 48.051097
| 48.141071
| 47.801821
| 47.23837
| 48.704522
| 49.043771
| 48.688932
| 48.33619
| 48.051097
| 47.766004
| 47.360109
| 46.843076
| 49.259118
| 0
| 0.008228
| 20,818,000
| 0
|
MSFT
| 2016-04-14T00:00:00
| 48.993614
| 49.188315
| 48.736963
| 48.869715
| 20,877,100
| 48.606873
| 48.321906
| 48.08207
| 46.74055
| 46.715199
| 47.100483
| 43.969994
| 48.567682
| 48.539321
| 48.478102
| 48.153734
| 48.011184
| 47.379346
| 46.917905
| 46.444528
| 44.621776
| 48.570908
| 48.488116
| 48.387898
| 47.562984
| 47.045114
| 47.014349
| 45.807894
| 48.694354
| 48.562826
| 48.454685
| 48.752702
| 49.104302
| 48.7002
| 47.738513
| 48.158961
| 0.500783
| 0.53972
| 8.001122
| 21.84869
| 18.02272
| 48.418369
| 47.267866
| 45.598265
| 46.148884
| 59.379992
| 47.197066
| 49.259118
| 87.124275
| 76.823927
| 45.220103
| -12.875725
| 487,953,900
| 0.013445
| 10
| 39.19707
| 48.321906
| 0.557094
| 49.436093
| 47.207718
| 0.803454
| 48.190688
| 49.797596
| 46.58378
| 49.259118
| 46.843076
| 48.051097
| 48.875611
| 48.686811
| 48.388861
| 49.17356
| 49.36236
| 48.688932
| 48.33619
| 48.051097
| 47.766004
| 47.360109
| 46.843076
| 49.259118
| 0
| 0.05148
| 20,877,100
| 0
|
MSFT
| 2016-04-15T00:00:00
| 49.250282
| 49.489229
| 48.772381
| 48.94053
| 28,793,800
| 48.613954
| 48.365714
| 48.209511
| 46.808904
| 46.716366
| 47.119019
| 44.024835
| 48.704202
| 48.668587
| 48.596899
| 48.253421
| 48.106499
| 47.452716
| 46.979283
| 46.500088
| 44.667831
| 48.687892
| 48.576532
| 48.477761
| 47.661405
| 47.111826
| 47.05692
| 45.860434
| 49.104801
| 48.929568
| 48.700872
| 48.79522
| 49.161358
| 48.808047
| 47.867053
| 48.175733
| 0.525286
| 0.536833
| 8.525486
| 23.067846
| 16.931118
| 48.533424
| 47.382921
| 45.415936
| 46.148884
| 68.347967
| 47.303274
| 49.489229
| 89.068982
| 87.629386
| 59.070039
| -10.931018
| 516,747,700
| 0.014592
| 11
| 39.211482
| 48.365714
| 0.594602
| 49.554918
| 47.176509
| 0.793972
| 48.291602
| 49.879546
| 46.703658
| 49.489229
| 46.843076
| 48.166153
| 48.972964
| 48.757613
| 48.521612
| 49.208965
| 49.424316
| 48.864737
| 48.478399
| 48.166153
| 47.853906
| 47.409352
| 46.843076
| 49.489229
| 0
| 0.088203
| 28,793,800
| 0
|
MSFT
| 2016-04-18T00:00:00
| 49.967117
| 50.082168
| 48.860867
| 49.108669
| 23,786,000
| 48.705109
| 48.497136
| 48.329517
| 46.894407
| 46.72006
| 47.142528
| 44.08196
| 48.956785
| 48.904683
| 48.807702
| 48.409211
| 48.249624
| 47.55132
| 47.05791
| 46.568742
| 44.72056
| 48.933922
| 48.729047
| 48.612961
| 47.785256
| 47.197372
| 47.113318
| 45.919561
| 49.583392
| 49.401936
| 49.091686
| 48.923083
| 49.243292
| 48.931465
| 48.00691
| 48.197429
| 0.595681
| 0.548603
| 9.731098
| 25.616388
| 15.237773
| 48.829894
| 48.21925
| 45.224821
| 46.148884
| 66.23376
| 47.577619
| 50.082168
| 95.406319
| 90.533192
| 86.701776
| -4.593681
| 540,533,700
| 0.20412
| 12
| 39.224205
| 48.497136
| 0.644071
| 49.785278
| 47.208994
| 0.792076
| 48.451175
| 50.035326
| 46.867024
| 50.082168
| 46.843076
| 48.462622
| 49.170631
| 48.852032
| 48.453783
| 49.568881
| 49.887479
| 49.317742
| 48.844835
| 48.462622
| 48.080409
| 47.536241
| 46.843076
| 50.082168
| 0
| 0.119161
| 23,786,000
| 0
|
MSFT
| 2016-04-19T00:00:00
| 49.905155
| 50.241456
| 49.276806
| 50.117557
| 29,596,800
| 48.867062
| 48.609087
| 48.443505
| 47.011007
| 46.725741
| 47.165416
| 44.138991
| 49.146459
| 49.086587
| 48.976541
| 48.545206
| 48.376972
| 47.643627
| 47.132838
| 46.634809
| 44.772148
| 49.152112
| 48.863144
| 48.734164
| 47.903325
| 47.281191
| 47.168023
| 45.977504
| 49.964889
| 49.81201
| 49.506545
| 49.098979
| 49.340652
| 49.065937
| 48.155967
| 48.223346
| 0.639103
| 0.566703
| 11.027717
| 24.902616
| 14.043086
| 48.909538
| 48.409508
| 45.260356
| 46.148884
| 63.085631
| 47.577619
| 50.241456
| 87.375316
| 90.616872
| 89.253708
| -12.624684
| 510,936,900
| 0.175667
| 11
| 39.239902
| 48.609087
| 0.685297
| 49.979681
| 47.238494
| 0.802189
| 48.589649
| 50.194027
| 46.985271
| 50.241456
| 47.197066
| 48.719261
| 49.636718
| 49.191267
| 48.415416
| 50.412568
| 50.858019
| 49.52298
| 49.078499
| 48.719261
| 48.360023
| 47.848566
| 47.197066
| 50.241456
| 1
| 0.045033
| 0
| 29,596,800
|
MSFT
| 2016-04-20T00:00:00
| 49.197166
| 50.002517
| 49.108668
| 49.816667
| 36,195,700
| 48.908657
| 48.676347
| 48.514305
| 47.126627
| 46.731706
| 47.180698
| 44.192526
| 49.156601
| 49.106693
| 49.010483
| 48.604475
| 48.440064
| 47.704551
| 47.187162
| 46.685549
| 44.816178
| 49.212131
| 48.919152
| 48.792138
| 47.989057
| 47.346228
| 47.208256
| 46.027834
| 49.980586
| 49.907409
| 49.731376
| 49.245578
| 49.426428
| 49.194876
| 48.304003
| 48.250331
| 0.609362
| 0.575234
| 11.899113
| 23.095682
| 14.389016
| 48.909538
| 48.458187
| 45.490446
| 46.148884
| 53.135856
| 47.577619
| 50.241456
| 60.797534
| 81.193056
| 57.868167
| -39.202466
| 474,741,200
| 0.080623
| 10
| 39.257767
| 48.676347
| 0.67298
| 50.022307
| 47.330387
| 0.819889
| 48.647508
| 50.287285
| 47.00773
| 50.241456
| 47.197066
| 48.719261
| 49.807806
| 49.374155
| 48.843156
| 50.338806
| 50.772456
| 49.52298
| 49.078499
| 48.719261
| 48.360023
| 47.848566
| 47.197066
| 50.241456
| 1
| -0.018571
| 0
| 36,195,700
|
MSFT
| 2016-04-21T00:00:00
| 49.365326
| 49.763577
| 49.046725
| 49.383026
| 38,909,100
| 49.025478
| 48.75644
| 48.564926
| 47.247895
| 46.747879
| 47.202581
| 44.247292
| 49.198346
| 49.153717
| 49.065074
| 48.673643
| 48.511238
| 47.769679
| 47.244482
| 46.738614
| 44.861443
| 49.295162
| 48.984769
| 48.857601
| 48.076849
| 47.415534
| 47.251516
| 46.079304
| 49.789493
| 49.815621
| 49.801418
| 49.3779
| 49.50302
| 49.318528
| 48.4515
| 48.278979
| 0.59253
| 0.578694
| 12.582922
| 21.733672
| 14.050036
| 48.909538
| 48.542266
| 45.490449
| 46.118128
| 51.878414
| 47.577619
| 50.241456
| 67.110214
| 71.761021
| 49.997367
| -32.889786
| 513,650,300
| 0.071831
| 11
| 39.277223
| 48.75644
| 0.653662
| 50.063763
| 47.449117
| 0.805349
| 48.715871
| 50.32657
| 47.105173
| 50.241456
| 47.197066
| 48.719261
| 49.436117
| 48.869717
| 48.542268
| 49.763566
| 50.329966
| 49.52298
| 49.078499
| 48.719261
| 48.360023
| 47.848566
| 47.197066
| 50.241456
| 0
| 0.027141
| 0
| 38,909,100
|
MSFT
| 2016-04-22T00:00:00
| 45.825314
| 46.400565
| 44.931465
| 45.940365
| 126,834,100
| 48.791838
| 48.648912
| 48.462974
| 47.290807
| 46.713924
| 47.186956
| 44.284619
| 48.523739
| 48.548553
| 48.56665
| 48.414704
| 48.304629
| 47.693429
| 47.207136
| 46.720529
| 44.871034
| 48.713314
| 48.705614
| 48.646862
| 48.021061
| 47.391256
| 47.224243
| 46.095006
| 48.468418
| 48.785221
| 49.120081
| 49.212549
| 49.467783
| 49.37129
| 48.558628
| 48.295226
| 0.290197
| 0.520994
| 14.529238
| 15.604144
| 36.26387
| 47.58646
| 47.58646
| 46.007675
| 45.85891
| 30.687819
| 44.931465
| 50.241456
| 16.833338
| 48.247029
| -197.857702
| -83.166662
| 386,816,200
| 0.085203
| 10
| 39.318055
| 48.648912
| 0.913903
| 50.476718
| 46.821105
| 1.080332
| 48.44058
| 50.601245
| 46.279915
| 50.241456
| 44.931465
| 47.58646
| 49.391876
| 49.020175
| 48.675024
| 49.737027
| 50.108728
| 48.988298
| 48.213039
| 47.58646
| 46.959881
| 46.067803
| 44.931465
| 50.241456
| 1
| -0.033912
| 0
| 126,834,100
|
MSFT
| 2016-04-25T00:00:00
| 46.117367
| 46.135067
| 45.692567
| 45.825315
| 33,226,900
| 48.597137
| 48.585634
| 48.414122
| 47.33991
| 46.695578
| 47.170561
| 44.322191
| 48.042465
| 48.106519
| 48.189837
| 48.205856
| 48.136378
| 47.631623
| 47.178458
| 46.708585
| 44.883436
| 48.227046
| 48.464514
| 48.466431
| 47.975044
| 47.375557
| 47.203063
| 46.113242
| 46.93124
| 47.461279
| 48.13115
| 48.850952
| 49.349422
| 49.366304
| 48.631226
| 48.301301
| 0.073316
| 0.431459
| 16.336531
| 15.145072
| 35.19699
| 47.58646
| 47.58646
| 46.184673
| 45.509589
| 36.251397
| 44.931465
| 50.241456
| 22.333408
| 35.425653
| -159.445173
| -77.666592
| 420,043,100
| 0.149397
| 11
| 39.329144
| 48.585634
| 1.041129
| 50.667893
| 46.503375
| 1.050622
| 48.219322
| 50.320565
| 46.118078
| 50.241456
| 44.931465
| 47.58646
| 45.719114
| 45.037664
| 44.250014
| 46.506764
| 47.188215
| 48.988298
| 48.213039
| 47.58646
| 46.959881
| 46.067803
| 44.931465
| 50.241456
| 0
| 0.014058
| 33,226,900
| 0
|
MSFT
| 2016-04-26T00:00:00
| 45.524418
| 46.329768
| 45.214669
| 46.250118
| 33,532,600
| 48.313052
| 48.440936
| 48.328454
| 47.36292
| 46.691353
| 47.140592
| 44.356409
| 47.538855
| 47.637046
| 47.779772
| 47.962088
| 47.935458
| 47.548988
| 47.13493
| 46.685136
| 44.889813
| 47.66837
| 48.17297
| 48.244146
| 47.903848
| 47.344737
| 47.170466
| 46.125205
| 45.534546
| 46.127022
| 46.99863
| 48.322083
| 49.146824
| 49.301812
| 48.665177
| 48.295629
| -0.144741
| 0.316219
| 18.288258
| 14.025279
| 35.763354
| 47.58646
| 47.58646
| 46.189097
| 45.509589
| 29.60095
| 44.931465
| 50.241456
| 11.166743
| 16.77783
| -158.135104
| -88.833257
| 386,510,500
| 0.092064
| 10
| 39.339324
| 48.440936
| 1.246456
| 50.933848
| 45.948025
| 1.067689
| 47.962664
| 50.098043
| 45.827286
| 50.241456
| 44.931465
| 47.58646
| 45.981667
| 45.828267
| 45.539167
| 46.270767
| 46.424167
| 48.988298
| 48.213039
| 47.58646
| 46.959881
| 46.067803
| 44.931465
| 50.241456
| 1
| -0.044999
| 0
| 33,532,600
|
MSFT
| 2016-04-27T00:00:00
| 45.081913
| 45.577514
| 44.736763
| 45.559814
| 43,369,300
| 47.922767
| 48.259068
| 48.217651
| 47.360265
| 46.679352
| 47.106285
| 44.384382
| 47.047467
| 47.172476
| 47.364717
| 47.700254
| 47.715954
| 47.45224
| 47.080904
| 46.653389
| 44.891725
| 47.08089
| 47.853063
| 47.994412
| 47.814397
| 47.302383
| 47.1297
| 46.132424
| 44.610178
| 45.107814
| 45.942003
| 47.673931
| 48.867067
| 49.179842
| 48.659259
| 48.277595
| -0.349233
| 0.183128
| 20.358709
| 13.230958
| 36.957182
| 47.48911
| 47.48911
| 46.585393
| 45.509589
| 30.13548
| 44.736763
| 50.241456
| 6.270097
| 13.256749
| -169.493496
| -93.729903
| 343,141,200
| 0.098446
| 9
| 39.351502
| 48.259068
| 1.452102
| 51.163272
| 45.354863
| 1.071482
| 47.688307
| 49.831272
| 45.545342
| 50.241456
| 44.736763
| 47.48911
| 45.689618
| 45.049469
| 44.574519
| 46.164568
| 46.804717
| 48.942349
| 48.138664
| 47.48911
| 46.839556
| 45.914768
| 44.736763
| 50.241456
| 1
| -0.095267
| 0
| 43,369,300
|
MSFT
| 2016-04-28T00:00:00
| 44.161518
| 44.931467
| 43.860618
| 44.798716
| 43,134,800
| 47.439558
| 48.023215
| 48.073573
| 47.315661
| 46.655432
| 47.07165
| 44.407406
| 46.470277
| 46.625029
| 46.871917
| 47.378551
| 47.442536
| 47.323192
| 47.004078
| 46.604045
| 44.884459
| 46.397027
| 47.46282
| 47.682402
| 47.688956
| 47.236125
| 47.071388
| 46.130206
| 43.983926
| 44.242051
| 44.895125
| 46.91122
| 48.507889
| 48.99538
| 48.608689
| 48.24465
| -0.57889
| 0.030725
| 22.704604
| 12.15413
| 39.787975
| 47.051037
| 47.051037
| 46.747935
| 45.509589
| 27.079169
| 43.860618
| 50.241456
| 4.715685
| 7.384175
| -185.88719
| -95.284315
| 300,006,400
| 0.066313
| 8
| 39.361626
| 48.023215
| 1.706906
| 51.437027
| 44.609404
| 1.098032
| 47.352422
| 49.548487
| 45.156358
| 50.241456
| 43.860618
| 47.051037
| 45.132064
| 44.686613
| 44.291313
| 45.527364
| 45.972815
| 48.735578
| 47.803976
| 47.051037
| 46.298098
| 45.226117
| 43.860618
| 50.241456
| 1
| -0.137769
| 0
| 43,134,800
|
MSFT
| 2016-04-29T00:00:00
| 44.134968
| 44.471269
| 43.674767
| 43.674767
| 48,411,700
| 46.928026
| 47.77099
| 47.919937
| 47.274597
| 46.625533
| 47.021723
| 44.42969
| 46.003215
| 46.172291
| 46.450848
| 47.08368
| 47.188108
| 47.198163
| 46.928575
| 46.555153
| 44.877002
| 45.796192
| 47.092511
| 47.379432
| 47.564223
| 47.169797
| 47.013236
| 46.127495
| 43.597411
| 43.736323
| 44.035538
| 46.129352
| 48.095879
| 48.762256
| 48.519791
| 48.198008
| -0.754341
| -0.126288
| 24.966622
| 11.496944
| 38.898258
| 46.958112
| 46.958112
| 47.033351
| 45.509589
| 27.300666
| 43.674767
| 50.241456
| 7.008107
| 5.997963
| -171.210782
| -92.991893
| 251,594,700
| 0.041731
| 7
| 39.372876
| 47.77099
| 1.889949
| 51.550887
| 43.991093
| 1.101193
| 47.045998
| 49.248384
| 44.843613
| 50.241456
| 43.674767
| 46.958112
| 44.317868
| 43.704268
| 43.247018
| 44.775118
| 45.388717
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 1
| -0.173421
| 48,411,700
| 0
|
MSFT
| 2016-05-02T00:00:00
| 44.789864
| 44.913763
| 44.055312
| 44.250013
| 33,114,500
| 46.410301
| 47.557705
| 47.816215
| 47.25318
| 46.617723
| 46.979224
| 44.451347
| 45.760545
| 45.92094
| 46.195312
| 46.875151
| 47.003628
| 47.10372
| 46.872293
| 46.520196
| 44.876135
| 45.407435
| 46.808594
| 47.138657
| 47.466782
| 47.121489
| 46.969041
| 46.131079
| 43.644971
| 43.658496
| 43.575871
| 45.419343
| 47.673576
| 48.50609
| 48.406234
| 48.14162
| -0.830964
| -0.267224
| 26.401942
| 13.861946
| 36.601193
| 46.838642
| 46.958112
| 47.088659
| 45.509589
| 30.157155
| 43.674767
| 50.241456
| 16.981106
| 9.568299
| -131.19436
| -83.018894
| 284,709,200
| 0.066741
| 8
| 39.381594
| 47.557705
| 1.976086
| 51.509876
| 43.605534
| 1.098032
| 46.831128
| 49.027192
| 44.635064
| 50.241456
| 43.674767
| 46.958112
| 44.093668
| 43.716067
| 43.297166
| 44.512569
| 44.89017
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| -0.103035
| 33,114,500
| 0
|
MSFT
| 2016-05-03T00:00:00
| 44.055328
| 44.61288
| 43.896028
| 44.55093
| 26,460,200
| 45.825318
| 47.34619
| 47.641693
| 47.202381
| 46.582897
| 46.929555
| 44.469505
| 45.419502
| 45.581738
| 45.866084
| 46.618804
| 46.776835
| 46.984175
| 46.798162
| 46.471387
| 44.867967
| 44.979259
| 46.475034
| 46.849358
| 47.341376
| 47.054058
| 46.911142
| 46.127139
| 43.742685
| 43.692853
| 43.376425
| 44.752528
| 47.23897
| 48.225122
| 48.266561
| 48.073777
| -0.940122
| -0.401803
| 27.824404
| 13.001055
| 35.434809
| 46.719172
| 46.958112
| 47.112998
| 45.509589
| 22.987528
| 43.674767
| 50.241456
| 5.795328
| 9.92818
| -129.27456
| -94.204672
| 258,249,000
| 0.066028
| 7
| 39.387597
| 47.34619
| 2.115549
| 51.577287
| 43.115093
| 1.111939
| 46.566766
| 48.790644
| 44.342888
| 50.241456
| 43.674767
| 46.958112
| 44.586313
| 44.258863
| 43.727861
| 45.117314
| 45.444764
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 1
| -0.14234
| 0
| 26,460,200
|
MSFT
| 2016-05-04T00:00:00
| 44.134968
| 44.30312
| 43.772118
| 44.108419
| 24,257,600
| 45.319098
| 47.113878
| 47.45832
| 47.179194
| 46.57397
| 46.8878
| 44.48676
| 45.162595
| 45.318689
| 45.599758
| 46.393
| 46.573615
| 46.872442
| 46.728078
| 46.425121
| 44.860674
| 44.671922
| 46.169204
| 46.57961
| 47.221086
| 46.989639
| 46.855803
| 46.12381
| 43.883959
| 43.775169
| 43.33318
| 44.16836
| 46.80368
| 47.933271
| 48.108971
| 47.996388
| -1.008578
| -0.523158
| 29.217285
| 12.504228
| 34.972429
| 45.037666
| 46.958112
| 47.155037
| 45.509589
| 23.580381
| 43.674767
| 50.241456
| 7.008107
| 9.92818
| -116.580637
| -92.991893
| 282,506,600
| 0.05305
| 8
| 39.393181
| 47.113878
| 2.202972
| 51.519822
| 42.707933
| 1.117628
| 46.335166
| 48.570423
| 44.09991
| 50.241456
| 43.674767
| 46.958112
| 44.188079
| 43.763278
| 43.471227
| 44.480129
| 44.90493
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| -0.075235
| 24,257,600
| 0
|
MSFT
| 2016-05-05T00:00:00
| 44.196918
| 44.515519
| 44.011069
| 44.134969
| 25,390,700
| 44.802258
| 46.913868
| 47.271054
| 47.15406
| 46.570907
| 46.844116
| 44.502765
| 44.96946
| 45.114731
| 45.383937
| 46.193357
| 46.390792
| 46.767519
| 46.661469
| 46.380999
| 44.854069
| 44.467889
| 45.891398
| 46.328733
| 47.104134
| 46.927085
| 46.802519
| 46.120926
| 43.966723
| 43.886778
| 43.389091
| 43.698199
| 46.380036
| 47.636417
| 47.940059
| 47.911203
| -1.045776
| -0.627682
| 30.158034
| 13.617961
| 33.656591
| 45.002268
| 46.958112
| 47.438243
| 45.792795
| 21.927101
| 43.674767
| 50.241456
| 7.951515
| 6.918317
| -95.905499
| -92.048485
| 307,897,300
| 0.051932
| 9
| 39.399087
| 46.913868
| 2.279702
| 51.473272
| 42.354463
| 1.102457
| 46.131524
| 48.336438
| 43.92661
| 50.241456
| 43.674767
| 46.958112
| 44.070069
| 43.837017
| 43.539066
| 44.368019
| 44.601071
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| -0.017483
| 25,390,700
| 0
|
MSFT
| 2016-05-06T00:00:00
| 44.595169
| 44.595169
| 43.949119
| 44.179218
| 24,787,300
| 44.679243
| 46.73554
| 47.087682
| 47.123793
| 46.570459
| 46.815047
| 44.528304
| 44.894601
| 45.020265
| 45.262588
| 46.048067
| 46.252667
| 46.682329
| 46.607092
| 46.345636
| 44.851493
| 44.430237
| 45.67057
| 46.122896
| 47.003785
| 46.875092
| 46.757985
| 46.121845
| 44.143231
| 44.088361
| 43.598822
| 43.378504
| 45.986814
| 47.346709
| 47.769961
| 47.821346
| -1.031233
| -0.708392
| 30.895784
| 13.554361
| 31.99621
| 45.002268
| 46.958112
| 47.438243
| 45.792795
| 19.06218
| 43.674767
| 50.241456
| 14.016224
| 9.658616
| -79.486951
| -85.983776
| 332,684,600
| 0.111549
| 10
| 39.405316
| 46.73554
| 2.316156
| 51.367853
| 42.103227
| 1.061368
| 45.985204
| 48.10794
| 43.862469
| 50.241456
| 43.674767
| 46.958112
| 44.241169
| 43.966819
| 43.736719
| 44.471269
| 44.745619
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| 0.031982
| 24,787,300
| 0
|
MSFT
| 2016-05-09T00:00:00
| 44.31197
| 44.77217
| 44.25002
| 44.683672
| 17,951,600
| 44.498703
| 46.54792
| 46.897938
| 47.102021
| 46.569867
| 46.773657
| 44.549956
| 44.778075
| 44.891484
| 45.116339
| 45.89024
| 46.103383
| 46.589374
| 46.546694
| 46.305365
| 44.846125
| 44.36346
| 45.439753
| 45.90938
| 46.893518
| 46.815658
| 46.708419
| 46.119693
| 44.288501
| 44.221602
| 43.832349
| 43.175074
| 45.619131
| 47.061989
| 47.597293
| 47.727254
| -1.030678
| -0.772849
| 31.270107
| 14.391954
| 30.678889
| 44.626141
| 46.958112
| 47.522316
| 45.792795
| 18.588494
| 43.674767
| 50.002517
| 10.069971
| 10.679237
| -67.445762
| -89.930029
| 314,733,000
| 0.122345
| 9
| 39.409573
| 46.54792
| 2.354513
| 51.256947
| 41.838894
| 1.029761
| 45.825849
| 47.88537
| 43.766327
| 50.241456
| 43.674767
| 46.958112
| 44.379819
| 44.164469
| 43.733769
| 44.810519
| 45.025869
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 1
| -0.025886
| 0
| 17,951,600
|
MSFT
| 2016-05-10T00:00:00
| 45.152718
| 45.223516
| 44.418166
| 44.542069
| 22,891,000
| 44.461533
| 46.387293
| 46.772622
| 47.104499
| 46.55928
| 46.740146
| 44.576549
| 44.853004
| 44.938981
| 45.121936
| 45.823192
| 46.030255
| 46.533034
| 46.510011
| 46.28254
| 44.849175
| 44.482372
| 45.306877
| 45.775132
| 46.817074
| 46.778364
| 46.676321
| 46.12569
| 44.623653
| 44.516163
| 44.180049
| 43.158868
| 45.30167
| 46.799905
| 47.432998
| 47.633911
| -0.95143
| -0.808565
| 30.855617
| 16.915235
| 28.474836
| 44.449142
| 46.958112
| 47.619654
| 45.801635
| 27.619969
| 43.674767
| 49.763577
| 24.273224
| 16.119807
| -44.814556
| -75.726776
| 337,624,000
| 0.123101
| 10
| 39.415918
| 46.387293
| 2.333494
| 51.054281
| 41.720304
| 1.031025
| 45.761741
| 47.82379
| 43.699692
| 50.241456
| 43.674767
| 46.958112
| 44.44472
| 44.11727
| 43.92257
| 44.63942
| 44.96687
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| 0.024767
| 22,891,000
| 0
|
MSFT
| 2016-05-11T00:00:00
| 45.179283
| 45.825333
| 45.135034
| 45.250085
| 24,039,100
| 44.47127
| 46.197019
| 46.628544
| 47.077418
| 46.554904
| 46.698729
| 44.605833
| 44.91826
| 44.982672
| 45.130758
| 45.764655
| 45.964795
| 46.479946
| 46.474992
| 46.260694
| 44.85246
| 44.612872
| 45.191828
| 45.652567
| 46.741576
| 46.742049
| 46.645413
| 46.131688
| 44.980377
| 44.849963
| 44.538392
| 43.277179
| 45.02971
| 46.559314
| 47.277403
| 47.54259
| -0.876379
| -0.822128
| 29.564207
| 20.804328
| 26.898826
| 44.75005
| 46.958112
| 47.619654
| 45.801635
| 26.467699
| 43.674767
| 46.400565
| 55.195432
| 29.846209
| -25.071617
| -44.804568
| 361,663,100
| 0.072987
| 11
| 39.422598
| 46.197019
| 2.264684
| 50.726387
| 41.667651
| 1.029128
| 45.706269
| 47.764525
| 43.648013
| 50.241456
| 43.674767
| 46.958112
| 44.931466
| 44.639417
| 44.126116
| 45.444767
| 45.736817
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| 0.067952
| 0
| 24,039,100
|
MSFT
| 2016-05-12T00:00:00
| 45.586369
| 45.851871
| 45.064218
| 45.312021
| 24,102,800
| 44.613755
| 46.026657
| 46.524115
| 47.05193
| 46.551505
| 46.665162
| 44.637195
| 45.051881
| 45.092435
| 45.200852
| 45.748447
| 45.935685
| 46.444904
| 46.451607
| 46.247341
| 44.859763
| 44.815617
| 45.133671
| 45.5724
| 46.683103
| 46.716561
| 46.623386
| 46.141444
| 45.381316
| 45.24007
| 44.944411
| 43.516654
| 44.812534
| 46.344811
| 47.134756
| 47.456138
| -0.775117
| -0.812726
| 28.443891
| 19.479505
| 25.758433
| 44.811995
| 46.958112
| 47.619654
| 45.801635
| 47.926301
| 43.674767
| 46.329768
| 72.000027
| 50.489561
| -15.888234
| -27.999973
| 385,765,900
| 0.079693
| 12
| 39.429753
| 46.026657
| 2.169387
| 50.365431
| 41.687882
| 0.768685
| 45.69485
| 47.232219
| 44.15748
| 50.241456
| 43.674767
| 46.958112
| 45.379883
| 44.934434
| 44.689584
| 45.624733
| 46.070183
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| 0.104534
| 24,102,800
| 0
|
MSFT
| 2016-05-13T00:00:00
| 45.20583
| 45.93153
| 45.170429
| 45.524427
| 22,592,300
| 44.720842
| 45.824434
| 46.405879
| 47.029451
| 46.554161
| 46.641584
| 44.662536
| 45.082671
| 45.113052
| 45.201618
| 45.699118
| 45.879543
| 46.396313
| 46.418823
| 46.226717
| 44.863206
| 44.923267
| 45.055497
| 45.470993
| 46.610707
| 46.681148
| 46.594489
| 46.147102
| 45.57756
| 45.45485
| 45.235128
| 43.798675
| 44.630456
| 46.147608
| 46.999469
| 47.373113
| -0.717304
| -0.793641
| 27.280771
| 18.919342
| 24.157586
| 44.851824
| 46.958112
| 47.619654
| 45.801635
| 42.208828
| 43.674767
| 46.329768
| 57.667115
| 61.620858
| -12.175557
| -42.332885
| 363,173,600
| 0.03757
| 11
| 39.43603
| 45.824434
| 2.037577
| 49.899588
| 41.74928
| 0.791442
| 45.648276
| 47.23116
| 44.065393
| 50.241456
| 43.674767
| 46.958112
| 45.500819
| 45.149767
| 44.713166
| 45.937421
| 46.288473
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 1
| 0.03529
| 0
| 22,592,300
|
MSFT
| 2016-05-16T00:00:00
| 45.869579
| 45.984627
| 44.913777
| 44.958026
| 20,032,000
| 44.828813
| 45.619557
| 46.318087
| 47.025911
| 46.555827
| 46.618494
| 44.688638
| 45.240053
| 45.250603
| 45.304381
| 45.714615
| 45.878776
| 46.375656
| 46.404369
| 46.219645
| 44.87322
| 45.132128
| 45.059797
| 45.42974
| 46.565222
| 46.663133
| 46.579201
| 46.159113
| 45.768459
| 45.694929
| 45.534822
| 44.145494
| 44.496509
| 45.97684
| 46.877481
| 47.296324
| -0.610885
| -0.75709
| 26.513092
| 17.291083
| 24.141192
| 44.878372
| 46.958112
| 47.646206
| 45.801635
| 52.914915
| 43.674767
| 45.984627
| 95.01928
| 74.895474
| -0.869594
| -4.98072
| 383,205,600
| 0.032654
| 12
| 39.442224
| 45.619557
| 1.790081
| 49.199719
| 42.039395
| 0.788281
| 45.669353
| 47.245915
| 44.09279
| 50.241456
| 43.674767
| 46.958112
| 45.435929
| 44.940329
| 44.674828
| 45.70143
| 46.19703
| 48.691718
| 47.732981
| 46.958112
| 46.183242
| 45.080039
| 43.674767
| 50.241456
| 0
| 0.07591
| 20,032,000
| 0
|
MSFT
| 2016-05-17T00:00:00
| 45.014019
| 46.101272
| 44.880343
| 46.092362
| 27,803,500
| 44.924682
| 45.375
| 46.184037
| 47.02296
| 46.510585
| 46.582278
| 44.711243
| 45.194846
| 45.207588
| 45.25971
| 45.650924
| 45.812257
| 46.322259
| 46.367781
| 46.195771
| 44.874621
| 45.165802
| 45.002126
| 45.329427
| 46.486324
| 46.622559
| 46.54743
| 46.16235
| 45.661685
| 45.662886
| 45.630442
| 44.442907
| 44.377097
| 45.813151
| 46.758276
| 47.222217
| -0.588797
| -0.723432
| 25.602246
| 16.551604
| 21.833933
| 45.025196
| 46.958112
| 47.814354
| 45.801635
| 49.464023
| 43.674767
| 46.101272
| 55.192625
| 69.293007
| -2.03149
| -44.807375
| 355,402,100
| -0.011271
| 11
| 39.449659
| 45.375
| 1.481243
| 48.337487
| 42.412513
| 0.815437
| 45.60694
| 47.237814
| 43.976066
| 50.002517
| 43.674767
| 46.838642
| 45.589328
| 45.194029
| 44.518478
| 46.264878
| 46.660178
| 48.509168
| 47.585316
| 46.838642
| 46.091967
| 45.028906
| 43.674767
| 50.002517
| 1
| 0.01026
| 0
| 27,803,500
|
MSFT
| 2016-05-18T00:00:00
| 45.281391
| 45.575482
| 44.826882
| 44.987297
| 24,907,500
| 45.039325
| 45.179211
| 46.035903
| 47.014383
| 46.473361
| 46.544606
| 44.734707
| 45.212155
| 45.221006
| 45.263046
| 45.61733
| 45.771421
| 46.281441
| 46.339192
| 46.177664
| 44.878668
| 45.230658
| 44.993211
| 45.259992
| 46.418027
| 46.590212
| 46.521669
| 46.168023
| 45.494073
| 45.555979
| 45.642868
| 44.706123
| 44.278238
| 45.659364
| 46.643399
| 47.151859
| -0.543453
| -0.687436
| 24.827944
| 15.569077
| 20.961763
| 45.025196
| 46.958112
| 47.714792
| 45.801635
| 59.856925
| 43.674767
| 46.101272
| 66.211441
| 72.141115
| 1.591021
| -33.788559
| 380,309,600
| 0.038658
| 12
| 39.456623
| 45.179211
| 1.176988
| 47.533187
| 42.825236
| 0.781673
| 45.575935
| 47.139281
| 44.01259
| 49.763577
| 43.674767
| 46.719172
| 45.331878
| 44.562484
| 44.110948
| 45.783413
| 46.552808
| 48.326618
| 47.437652
| 46.719172
| 46.000692
| 44.977772
| 43.674767
| 49.763577
| 0
| 0.054078
| 24,907,500
| 0
|
MSFT
| 2016-05-19T00:00:00
| 44.8447
| 45.112056
| 44.399105
| 44.97838
| 23,842,400
| 45.104103
| 44.95318
| 45.869946
| 46.976008
| 46.450348
| 46.503886
| 44.752823
| 45.138664
| 45.152587
| 45.198685
| 45.547091
| 45.700135
| 46.225098
| 46.299863
| 46.151269
| 44.87833
| 45.195272
| 44.961353
| 45.168361
| 46.332942
| 46.547353
| 46.488008
| 46.169118
| 45.206273
| 45.30153
| 45.496785
| 44.898135
| 44.184238
| 45.505763
| 46.526829
| 47.08321
| -0.53657
| -0.657263
| 24.662439
| 14.478229
| 22.890186
| 45.175646
| 46.958112
| 47.719216
| 45.801635
| 55.82628
| 43.772118
| 46.101272
| 46.050277
| 55.818114
| -5.786048
| -53.949723
| 356,467,200
| 0.05486
| 11
| 39.462774
| 44.95318
| 0.644297
| 46.241773
| 43.664587
| 0.7878
| 45.506294
| 47.081895
| 43.930693
| 46.400565
| 43.674767
| 45.037666
| 45.227918
| 44.880355
| 44.479318
| 45.628955
| 45.976519
| 45.757277
| 45.35931
| 45.037666
| 44.716022
| 44.258088
| 43.674767
| 46.400565
| 1
| -0.008728
| 0
| 23,842,400
|
MSFT
| 2016-05-20T00:00:00
| 45.112057
| 45.646773
| 44.915997
| 44.987291
| 23,905,800
| 45.155791
| 44.917517
| 45.704417
| 46.956964
| 46.440742
| 46.463378
| 44.772102
| 45.133343
| 45.145218
| 45.185357
| 45.507543
| 45.654898
| 46.181449
| 46.268605
| 46.130691
| 44.880656
| 45.196718
| 44.976484
| 45.110062
| 46.259846
| 46.512134
| 46.460447
| 46.172692
| 45.014093
| 45.126655
| 45.352444
| 45.048536
| 44.105413
| 45.356416
| 46.411014
| 47.017136
| -0.503734
| -0.626557
| 23.554634
| 17.828292
| 21.420831
| 45.250188
| 46.958112
| 47.843117
| 45.801635
| 52.824648
| 43.772118
| 46.101272
| 57.528987
| 56.596902
| 11.153296
| -42.471013
| 380,373,000
| -0.003155
| 12
| 39.469233
| 44.917517
| 0.612434
| 46.142385
| 43.692649
| 0.783773
| 45.468748
| 47.036294
| 43.901201
| 46.329768
| 43.674767
| 45.002268
| 44.785287
| 44.458518
| 44.072335
| 45.171469
| 45.498239
| 45.703188
| 45.315558
| 45.002268
| 44.688978
| 44.242937
| 43.674767
| 46.329768
| 0
| 0.037617
| 23,905,800
| 0
|
MSFT
| 2016-05-23T00:00:00
| 44.586262
| 45.165537
| 44.541703
| 45.09424
| 26,118,700
| 45.183221
| 44.840962
| 45.489183
| 46.90935
| 46.425999
| 46.412341
| 44.792915
| 45.023926
| 45.043589
| 45.093189
| 45.42379
| 45.572695
| 46.118893
| 46.224333
| 46.100108
| 44.877727
| 45.093167
| 44.944936
| 45.02405
| 46.166877
| 46.463332
| 46.423276
| 46.170843
| 44.798725
| 44.88128
| 45.121456
| 45.115907
| 44.02837
| 45.20287
| 46.289794
| 46.95148
| -0.514212
| -0.604088
| 23.018801
| 16.918626
| 23.389235
| 45.250188
| 46.958112
| 47.958173
| 45.916691
| 54.831496
| 43.772118
| 46.101272
| 34.954486
| 46.177917
| -4.0663
| -65.045514
| 354,254,300
| -0.09765
| 11
| 39.475618
| 44.840962
| 0.546728
| 45.934417
| 43.747507
| 0.764488
| 45.384701
| 46.913676
| 43.855726
| 46.329768
| 43.674767
| 45.002268
| 45.224942
| 44.803112
| 44.494166
| 45.533887
| 45.955718
| 45.703188
| 45.315558
| 45.002268
| 44.688978
| 44.242937
| 43.674767
| 46.329768
| 1
| -0.022947
| 0
| 26,118,700
|
MSFT
| 2016-05-24T00:00:00
| 45.976513
| 46.083455
| 44.915998
| 45.183354
| 34,757,900
| 45.2656
| 44.863567
| 45.332037
| 46.887771
| 46.45135
| 46.377315
| 44.820158
| 45.214444
| 45.213212
| 45.229085
| 45.474037
| 45.603758
| 46.113309
| 46.217812
| 46.09766
| 44.88866
| 45.237402
| 45.053084
| 45.061537
| 46.130295
| 46.451504
| 46.414646
| 46.18262
| 45.027882
| 45.023356
| 45.143086
| 45.229966
| 43.999946
| 45.071867
| 46.178079
| 46.891661
| -0.405657
| -0.564402
| 21.612918
| 22.090623
| 20.664131
| 45.250188
| 46.958112
| 48.524572
| 46.21316
| 63.530596
| 43.949119
| 46.101272
| 94.203046
| 62.22884
| 33.875674
| -5.796954
| 389,012,200
| -0.020385
| 12
| 39.486394
| 44.863567
| 0.584513
| 46.032593
| 43.694541
| 0.833501
| 45.441064
| 47.108067
| 43.774062
| 46.101272
| 43.674767
| 44.88802
| 44.764501
| 44.363464
| 44.140666
| 44.987298
| 45.388335
| 45.528617
| 45.174347
| 44.88802
| 44.601692
| 44.194039
| 43.674767
| 46.101272
| 0
| 0.025386
| 34,757,900
| 0
|
MSFT
| 2016-05-25T00:00:00
| 46.448849
| 46.778592
| 46.154758
| 46.27061
| 24,040,200
| 45.392557
| 44.931914
| 45.222104
| 46.868204
| 46.491786
| 46.354305
| 44.847206
| 45.461325
| 45.437873
| 45.416741
| 45.562657
| 45.668765
| 46.126468
| 46.223891
| 46.104615
| 44.904184
| 45.452538
| 45.204063
| 45.147446
| 46.113082
| 46.451438
| 46.416063
| 46.198826
| 45.61609
| 45.467808
| 45.397153
| 45.406681
| 44.03087
| 44.971278
| 46.080064
| 46.839022
| -0.278306
| -0.507183
| 21.135433
| 26.157962
| 19.3626
| 45.588848
| 46.838642
| 48.659523
| 46.292804
| 65.604811
| 43.949119
| 46.778592
| 88.346134
| 72.501222
| 68.699118
| -11.653866
| 413,052,400
| -0.009339
| 13
| 39.494367
| 44.931914
| 0.683007
| 46.297928
| 43.5659
| 0.85476
| 45.537044
| 47.246564
| 43.827523
| 46.778592
| 43.674767
| 45.226679
| 45.658655
| 45.233855
| 44.491198
| 46.401313
| 46.826112
| 46.046089
| 45.592931
| 45.226679
| 44.860428
| 44.338986
| 43.674767
| 46.778592
| 0
| 0.066584
| 24,040,200
| 0
|
MSFT
| 2016-05-26T00:00:00
| 46.243866
| 46.324073
| 45.771536
| 46.279514
| 24,335,200
| 45.458307
| 45.036031
| 45.097246
| 46.831086
| 46.531012
| 46.335221
| 44.877217
| 45.617833
| 45.584417
| 45.543991
| 45.624585
| 45.713003
| 46.131071
| 46.224417
| 46.107372
| 44.917514
| 45.607322
| 45.329011
| 45.226043
| 46.088599
| 46.444914
| 46.413876
| 46.212723
| 46.197189
| 45.976524
| 45.746609
| 45.602499
| 44.111229
| 44.894818
| 45.992227
| 46.79205
| -0.191709
| -0.444088
| 20.146449
| 24.740836
| 21.378863
| 45.588848
| 46.719172
| 48.683862
| 46.292804
| 61.739123
| 44.25002
| 46.778592
| 78.852658
| 87.133946
| 53.763072
| -21.147342
| 388,717,200
| 0.059375
| 12
| 39.502182
| 45.036031
| 0.717245
| 46.470521
| 43.60154
| 0.856993
| 45.60436
| 47.318347
| 43.890373
| 46.778592
| 43.674767
| 45.226679
| 46.460733
| 46.142874
| 45.836899
| 46.766708
| 47.084567
| 46.046089
| 45.592931
| 45.226679
| 44.860428
| 44.338986
| 43.674767
| 46.778592
| 1
| 0.001475
| 0
| 24,335,200
|
MSFT
| 2016-05-27T00:00:00
| 46.627083
| 46.627083
| 46.136929
| 46.270605
| 17,721,400
| 45.600432
| 45.160637
| 45.129317
| 46.796145
| 46.57031
| 46.317772
| 44.907713
| 45.819683
| 45.773993
| 45.71062
| 45.715721
| 45.783317
| 46.150523
| 46.235014
| 46.117663
| 44.934525
| 45.819826
| 45.480539
| 45.343723
| 46.080598
| 46.447442
| 46.419655
| 46.230135
| 46.677071
| 46.432795
| 46.121167
| 45.826715
| 44.245608
| 44.84804
| 45.918239
| 46.751717
| -0.091108
| -0.373492
| 19.582809
| 26.24292
| 20.512785
| 45.588848
| 45.226679
| 48.725902
| 46.292804
| 66.252681
| 44.399105
| 46.778592
| 93.63271
| 86.943834
| 71.362664
| -6.36729
| 406,438,600
| 0.083739
| 13
| 39.508184
| 45.160637
| 0.767202
| 46.69504
| 43.626233
| 0.854708
| 45.701762
| 47.411178
| 43.992346
| 46.778592
| 43.772118
| 45.275355
| 46.113158
| 45.902244
| 45.560621
| 46.454781
| 46.665696
| 46.069064
| 45.630119
| 45.275355
| 44.920591
| 44.415503
| 43.772118
| 46.778592
| 0
| 0.0458
| 17,721,400
| 0
|
MSFT
| 2016-05-31T00:00:00
| 47.233093
| 47.233093
| 46.4132
| 46.573611
| 37,653,100
| 45.736783
| 45.282798
| 45.173946
| 46.794034
| 46.617922
| 46.31517
| 44.941283
| 46.102365
| 46.039284
| 45.944847
| 45.853664
| 45.894838
| 46.192977
| 46.261279
| 46.139751
| 44.957396
| 46.116674
| 45.677916
| 45.505551
| 46.097734
| 46.464883
| 46.43778
| 46.253273
| 47.081193
| 46.912969
| 46.576731
| 46.105263
| 44.438586
| 44.83772
| 45.863285
| 46.719685
| 0.037092
| -0.291375
| 19.707683
| 29.485128
| 19.117648
| 45.816099
| 45.45393
| 47.58646
| 46.433391
| 65.102519
| 44.399105
| 47.233093
| 100
| 90.828456
| 96.601393
| -0
| 444,091,700
| 0.111307
| 14
| 39.521987
| 45.282798
| 0.889781
| 47.062361
| 43.503235
| 0.848161
| 45.847603
| 47.543926
| 44.151281
| 47.233093
| 43.772118
| 45.502606
| 46.463698
| 46.300313
| 45.973544
| 46.790468
| 46.953852
| 46.416303
| 45.911001
| 45.502606
| 45.09421
| 44.512767
| 43.772118
| 47.233093
| 0
| 0.083469
| 37,653,100
| 0
|
MSFT
| 2016-06-01T00:00:00
| 47.099415
| 47.188536
| 46.734027
| 46.734027
| 25,324,800
| 45.945323
| 45.435003
| 45.236946
| 46.7827
| 46.654262
| 46.327751
| 44.973013
| 46.301775
| 46.232035
| 46.122473
| 45.966914
| 45.987498
| 46.228523
| 46.283335
| 46.158754
| 44.97871
| 46.364425
| 45.850927
| 45.653664
| 46.109709
| 46.477554
| 46.45331
| 46.274747
| 47.339408
| 47.237764
| 46.993167
| 46.38818
| 44.670141
| 44.856215
| 45.82429
| 46.69469
| 0.126447
| -0.207811
| 19.823637
| 28.226673
| 18.301688
| 45.816099
| 45.45393
| 47.58646
| 46.433391
| 63.725766
| 44.399105
| 47.233093
| 95.283028
| 96.305246
| 97.680472
| -4.716972
| 418,766,900
| 0.172178
| 13
| 39.531083
| 45.435003
| 0.928286
| 47.291575
| 43.57843
| 0.834502
| 45.966823
| 47.635827
| 44.29782
| 47.233093
| 43.772118
| 45.502606
| 46.959795
| 46.686498
| 46.139902
| 47.506391
| 47.779689
| 46.416303
| 45.911001
| 45.502606
| 45.09421
| 44.512767
| 43.772118
| 47.233093
| 1
| 0.015258
| 25,324,800
| 0
|
MSFT
| 2016-06-02T00:00:00
| 46.769676
| 47.001388
| 46.199315
| 46.912267
| 22,840,800
| 46.094151
| 45.566738
| 45.304456
| 46.761054
| 46.674995
| 46.335628
| 45.001708
| 46.395355
| 46.329788
| 46.222043
| 46.039892
| 46.047666
| 46.249745
| 46.296133
| 46.170852
| 44.99653
| 46.514307
| 45.978039
| 45.771567
| 46.109199
| 46.480591
| 46.462061
| 46.292624
| 47.355154
| 47.315353
| 47.245405
| 46.633041
| 44.916584
| 44.8918
| 45.795503
| 46.674666
| 0.168709
| -0.132507
| 19.101815
| 26.065831
| 21.448343
| 45.887398
| 45.45393
| 47.58646
| 46.433391
| 58.553275
| 44.399105
| 47.233093
| 83.647886
| 92.976971
| 75.07173
| -16.352114
| 395,926,100
| 0.174185
| 12
| 39.538911
| 45.566738
| 0.921006
| 47.408749
| 43.724727
| 0.842534
| 46.043286
| 47.728353
| 44.358218
| 47.233093
| 43.949119
| 45.591106
| 47.007326
| 46.826116
| 46.552817
| 47.280625
| 47.461835
| 46.458075
| 45.978615
| 45.591106
| 45.203597
| 44.65189
| 43.949119
| 47.233093
| 1
| -0.043139
| 0
| 22,840,800
|
MSFT
| 2016-06-03T00:00:00
| 46.154758
| 46.716206
| 45.98543
| 46.680561
| 23,368,300
| 46.225157
| 45.66463
| 45.384186
| 46.728879
| 46.671836
| 46.33762
| 45.026194
| 46.347236
| 46.297964
| 46.211691
| 46.050335
| 46.055904
| 46.24602
| 46.292413
| 46.170533
| 45.008055
| 46.525327
| 46.034041
| 45.836975
| 46.085422
| 46.466901
| 46.458479
| 46.304097
| 47.012345
| 47.079963
| 47.197739
| 46.796179
| 45.146221
| 44.929267
| 45.768866
| 46.65667
| 0.150845
| -0.075837
| 18.121226
| 24.318983
| 21.83867
| 45.887398
| 45.45393
| 47.48911
| 46.978181
| 56.634328
| 44.399105
| 47.233093
| 61.949924
| 80.293613
| 48.439246
| -38.050076
| 372,557,800
| 0.163019
| 11
| 39.546223
| 45.66463
| 0.870405
| 47.405439
| 43.92382
| 0.844187
| 46.053902
| 47.742276
| 44.365528
| 47.233093
| 43.949119
| 45.591106
| 46.656793
| 46.312198
| 45.85472
| 47.114271
| 47.458866
| 46.458075
| 45.978615
| 45.591106
| 45.203597
| 44.65189
| 43.949119
| 47.233093
| 1
| -0.092852
| 0
| 23,368,300
|
MSFT
| 2016-06-06T00:00:00
| 46.45776
| 46.653819
| 46.243873
| 46.332994
| 18,243,300
| 46.359727
| 45.757759
| 45.477097
| 46.698517
| 46.67543
| 46.338424
| 45.055075
| 46.369341
| 46.327018
| 46.249548
| 46.087373
| 46.086816
| 46.254323
| 46.296764
| 46.176221
| 45.02248
| 46.567618
| 46.109577
| 45.919557
| 46.07479
| 46.461267
| 46.460858
| 46.318342
| 46.62755
| 46.78598
| 47.039629
| 46.906077
| 45.362817
| 44.970307
| 45.746395
| 46.641495
| 0.1593
| -0.028809
| 17.210679
| 23.251125
| 20.879724
| 46.074545
| 45.45393
| 47.051037
| 47.051037
| 54.330647
| 44.399105
| 47.233093
| 72.641619
| 72.746476
| 58.275749
| -27.358381
| 390,801,100
| 0.11589
| 12
| 39.552181
| 45.757759
| 0.849344
| 47.456448
| 44.059071
| 0.803345
| 46.092365
| 47.699055
| 44.485675
| 47.233093
| 44.25002
| 45.741557
| 46.285465
| 45.854724
| 45.554689
| 46.5855
| 47.016241
| 46.529088
| 46.093559
| 45.741557
| 45.389554
| 44.888398
| 44.25002
| 47.233093
| 0
| -0.034893
| 18,243,300
| 0
|
MSFT
| 2016-06-07T00:00:00
| 46.431011
| 46.992462
| 46.431011
| 46.555781
| 20,866,800
| 46.544202
| 45.863712
| 45.542743
| 46.679479
| 46.683034
| 46.348978
| 45.087967
| 46.381675
| 46.345926
| 46.277465
| 46.118613
| 46.113292
| 46.261252
| 46.300297
| 46.181266
| 45.036495
| 46.580579
| 46.173697
| 45.992935
| 46.0643
| 46.454835
| 46.462692
| 46.332033
| 46.360981
| 46.517594
| 46.853206
| 46.966152
| 45.562206
| 45.013608
| 45.726513
| 46.628754
| 0.161976
| 0.009348
| 16.823313
| 25.12335
| 19.825034
| 46.502315
| 45.502606
| 46.958112
| 46.958112
| 61.883337
| 44.399105
| 47.233093
| 71.697767
| 68.763103
| 68.335085
| -28.302233
| 369,934,300
| 0.100538
| 11
| 39.558957
| 45.863712
| 0.789563
| 47.442837
| 44.284586
| 0.756239
| 46.124617
| 47.637095
| 44.612138
| 47.233093
| 44.399105
| 45.816099
| 46.451817
| 46.249815
| 46.041871
| 46.659762
| 46.861764
| 46.564272
| 46.15051
| 45.816099
| 45.481688
| 45.005578
| 44.399105
| 47.233093
| 1
| -0.085163
| 0
| 20,866,800
|
MSFT
| 2016-06-08T00:00:00
| 46.377544
| 46.734018
| 46.22604
| 46.35972
| 21,149,400
| 46.584306
| 45.924953
| 45.635632
| 46.638662
| 46.680131
| 46.346081
| 45.131896
| 46.380849
| 46.351675
| 46.292862
| 46.142152
| 46.133619
| 46.265813
| 46.30233
| 46.185153
| 45.049839
| 46.550278
| 46.222633
| 46.057151
| 46.052459
| 46.446796
| 46.463257
| 46.344864
| 46.260371
| 46.348282
| 46.673332
| 46.982525
| 45.741017
| 45.058596
| 45.706669
| 46.617683
| 0.157961
| 0.039071
| 16.125754
| 23.944849
| 20.787847
| 46.502315
| 45.502606
| 46.898377
| 46.958112
| 59.534766
| 44.399105
| 47.233093
| 69.81114
| 71.383508
| 49.407207
| -30.18886
| 348,784,900
| 0.044709
| 10
| 39.565758
| 45.924953
| 0.778942
| 47.482838
| 44.367068
| 0.739052
| 46.148705
| 47.626809
| 44.670601
| 47.233093
| 44.399105
| 45.816099
| 46.618161
| 46.243861
| 46.056711
| 46.805312
| 47.179612
| 46.564272
| 46.15051
| 45.816099
| 45.481688
| 45.005578
| 44.399105
| 47.233093
| 1
| -0.127718
| 21,149,400
| 0
|
MSFT
| 2016-06-09T00:00:00
| 46.003239
| 46.341892
| 45.887386
| 46.341892
| 20,305,700
| 46.539745
| 45.966151
| 45.710363
| 46.584341
| 46.689583
| 46.358068
| 45.180019
| 46.305327
| 46.288323
| 46.248305
| 46.129524
| 46.12359
| 46.255516
| 46.294459
| 46.181551
| 45.059325
| 46.444629
| 46.230089
| 46.085428
| 46.027541
| 46.428983
| 46.456468
| 46.353534
| 46.153225
| 46.183867
| 46.431668
| 46.938631
| 45.888232
| 45.0989
| 45.682712
| 46.606443
| 0.123157
| 0.055888
| 15.00522
| 22.831912
| 23.032927
| 46.56024
| 45.502606
| 46.838642
| 46.958112
| 60.187991
| 44.541703
| 47.233093
| 54.304117
| 65.271008
| 12.2368
| -45.695883
| 328,479,200
| 0.067792
| 9
| 39.571917
| 45.966151
| 0.758962
| 47.484074
| 44.448227
| 0.711043
| 46.134851
| 47.556937
| 44.712766
| 47.233093
| 44.399105
| 45.816099
| 46.445868
| 46.157717
| 45.93789
| 46.665695
| 46.953846
| 46.564272
| 46.15051
| 45.816099
| 45.481688
| 45.005578
| 44.399105
| 47.233093
| 1
| -0.163464
| 0
| 20,305,700
|
MSFT
| 2016-06-10T00:00:00
| 45.878475
| 46.386453
| 45.486353
| 45.495263
| 25,833,200
| 46.503205
| 45.980756
| 45.777625
| 46.52434
| 46.695248
| 46.372586
| 45.232798
| 46.219956
| 46.213805
| 46.191408
| 46.106701
| 46.104735
| 46.24073
| 46.283512
| 46.175549
| 45.067476
| 46.324398
| 46.221739
| 46.09836
| 45.99986
| 46.407638
| 46.446971
| 46.360484
| 45.990498
| 46.029364
| 46.176997
| 46.8348
| 46.004906
| 45.134916
| 45.654261
| 46.594101
| 0.084532
| 0.061617
| 14.54767
| 20.909924
| 24.844595
| 46.359723
| 45.591106
| 45.997889
| 46.958112
| 56.913125
| 44.541703
| 47.233093
| 49.668465
| 57.927907
| -5.7616
| -50.331535
| 302,646,000
| 0.044532
| 8
| 39.579583
| 45.980756
| 0.754063
| 47.488883
| 44.472629
| 0.718045
| 46.110434
| 47.546524
| 44.674345
| 47.233093
| 44.399105
| 45.816099
| 46.077506
| 45.813119
| 45.623
| 46.267625
| 46.532011
| 46.564272
| 46.15051
| 45.816099
| 45.481688
| 45.005578
| 44.399105
| 47.233093
| 1
| -0.19321
| 25,833,200
| 0
|
MSFT
| 2016-06-13T00:00:00
| 44.684288
| 45.20118
| 43.721804
| 44.185224
| 83,217,800
| 46.308926
| 45.954679
| 45.78119
| 46.434436
| 46.676258
| 46.373142
| 45.269831
| 45.912823
| 45.935711
| 45.959543
| 45.977391
| 45.99547
| 46.179693
| 46.241427
| 46.146019
| 45.063663
| 45.993686
| 46.098266
| 46.014257
| 45.927701
| 46.354718
| 46.41354
| 46.355026
| 45.477867
| 45.598667
| 45.750194
| 46.595159
| 46.061882
| 45.149774
| 45.609478
| 46.575616
| -0.041956
| 0.040902
| 15.949224
| 17.178525
| 35.011591
| 45.45517
| 45.477449
| 45.98019
| 46.958112
| 50.789058
| 43.721804
| 47.233093
| 27.411126
| 43.79457
| -131.431735
| -72.588874
| 219,428,200
| 0.122985
| 7
| 39.599495
| 45.954679
| 0.790414
| 47.535507
| 44.37385
| 0.827533
| 45.974611
| 47.629677
| 44.319545
| 47.233093
| 43.721804
| 45.477449
| 45.917094
| 45.447734
| 45.016993
| 46.347835
| 46.817194
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.217676
| 83,217,800
| 0
|
MSFT
| 2016-06-14T00:00:00
| 44.408028
| 44.648646
| 44.176316
| 44.470411
| 42,577,100
| 46.026419
| 45.881601
| 45.785032
| 46.341485
| 46.663025
| 46.373659
| 45.30029
| 45.611864
| 45.65795
| 45.720849
| 45.834722
| 45.873359
| 46.110216
| 46.19318
| 46.111603
| 45.05714
| 45.648068
| 45.950965
| 45.908629
| 45.848234
| 46.295028
| 46.374627
| 46.346451
| 44.81463
| 45.024233
| 45.24209
| 46.248039
| 46.062093
| 45.144989
| 45.548322
| 46.549837
| -0.162616
| 0.000199
| 17.250668
| 16.434617
| 33.495431
| 45.361596
| 45.477449
| 45.98019
| 46.958112
| 34.615497
| 43.721804
| 47.233093
| 19.54335
| 32.207647
| -124.977078
| -80.45665
| 176,851,100
| 0.089049
| 6
| 39.609073
| 45.881601
| 0.862933
| 47.607468
| 44.155735
| 0.756875
| 45.825413
| 47.339162
| 44.311664
| 47.233093
| 43.721804
| 45.477449
| 44.535757
| 43.870335
| 43.056381
| 45.349711
| 46.015133
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.237507
| 0
| 42,577,100
|
MSFT
| 2016-06-15T00:00:00
| 44.28326
| 44.666473
| 44.28326
| 44.363468
| 33,757,600
| 45.744804
| 45.845063
| 45.750254
| 46.261438
| 46.653084
| 46.357023
| 45.329994
| 45.346143
| 45.408007
| 45.499681
| 45.69368
| 45.751044
| 46.038571
| 46.142919
| 46.075399
| 45.049439
| 45.33113
| 45.798743
| 45.793108
| 45.767519
| 46.232403
| 46.333233
| 46.336332
| 44.220445
| 44.459665
| 44.724999
| 45.833308
| 46.011134
| 45.124697
| 45.473265
| 46.516692
| -0.265249
| -0.052891
| 18.427841
| 16.034167
| 32.357052
| 45.357133
| 45.477449
| 45.792126
| 46.958112
| 27.204553
| 43.721804
| 47.233093
| 15.990031
| 20.981503
| -111.355019
| -84.009969
| 143,093,500
| 0.067175
| 5
| 39.616443
| 45.845063
| 0.915473
| 47.676009
| 44.014118
| 0.726955
| 45.678541
| 47.132452
| 44.22463
| 47.233093
| 43.721804
| 45.477449
| 44.410997
| 44.173347
| 43.938667
| 44.645677
| 44.883327
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.253274
| 0
| 33,757,600
|
MSFT
| 2016-06-16T00:00:00
| 44.907089
| 44.978386
| 44.122841
| 44.131754
| 31,188,600
| 45.558545
| 45.826348
| 45.739366
| 46.183955
| 46.631401
| 46.35102
| 45.364606
| 45.258332
| 45.316931
| 45.408513
| 45.622171
| 45.686124
| 45.994199
| 46.110397
| 46.052264
| 45.048023
| 45.178818
| 45.709412
| 45.728249
| 45.714407
| 46.186455
| 46.304521
| 46.332124
| 44.065349
| 44.22417
| 44.419083
| 45.447334
| 45.939081
| 45.102688
| 45.394376
| 46.479339
| -0.292874
| -0.100888
| 18.966977
| 17.576975
| 29.912796
| 45.357133
| 45.477449
| 45.703627
| 46.958112
| 37.06902
| 43.721804
| 47.233093
| 33.756409
| 23.096597
| -83.455549
| -66.243591
| 174,282,100
| 0.101993
| 6
| 39.624139
| 45.826348
| 0.931292
| 47.688932
| 43.963765
| 0.739686
| 45.605069
| 47.084442
| 44.125697
| 47.233093
| 43.721804
| 45.477449
| 44.410998
| 44.155523
| 44.027786
| 44.538735
| 44.79421
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 0
| -0.165489
| 31,188,600
| 0
|
MSFT
| 2016-06-17T00:00:00
| 44.675373
| 44.94273
| 44.399103
| 44.924905
| 45,710,500
| 45.410607
| 45.817882
| 45.702926
| 46.11352
| 46.602262
| 46.33936
| 45.405479
| 45.14174
| 45.200284
| 45.295722
| 45.536099
| 45.608374
| 45.94248
| 46.072633
| 46.024999
| 45.044315
| 45.018242
| 45.599795
| 45.646404
| 45.655247
| 46.134981
| 46.27134
| 46.325266
| 44.188232
| 44.19179
| 44.250572
| 45.100263
| 45.847305
| 45.07682
| 45.311498
| 46.437272
| -0.329663
| -0.146643
| 19.467603
| 16.71305
| 28.442555
| 45.357133
| 45.477449
| 45.854081
| 46.958112
| 30.550552
| 43.721804
| 47.233093
| 27.157233
| 25.634557
| -78.657876
| -72.842767
| 128,571,600
| 0.08965
| 5
| 39.634885
| 45.817882
| 0.9414
| 47.700683
| 43.935081
| 0.743506
| 45.516527
| 47.003539
| 44.029515
| 47.233093
| 43.721804
| 45.477449
| 44.669439
| 44.360491
| 43.813893
| 45.216037
| 45.524984
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.189605
| 0
| 45,710,500
|
MSFT
| 2016-06-20T00:00:00
| 44.621902
| 45.299209
| 44.586254
| 45.129881
| 35,607,900
| 45.227021
| 45.793374
| 45.679569
| 46.042724
| 46.57949
| 46.335513
| 45.439364
| 45.037773
| 45.095124
| 45.192058
| 45.45299
| 45.532492
| 45.890693
| 46.034456
| 45.997215
| 45.040112
| 44.874841
| 45.485892
| 45.563248
| 45.596752
| 46.082866
| 46.237331
| 46.317469
| 44.395842
| 44.301602
| 44.188047
| 44.811823
| 45.743728
| 45.048374
| 45.225773
| 46.390906
| -0.358996
| -0.189113
| 19.290174
| 18.873815
| 26.596272
| 45.227911
| 45.477449
| 45.885053
| 46.958112
| 20.758368
| 43.721804
| 47.188536
| 25.963888
| 28.959176
| -63.653219
| -74.036112
| 92,963,700
| 0.053827
| 4
| 39.643135
| 45.793374
| 0.96678
| 47.726935
| 43.859814
| 0.735867
| 45.431325
| 46.903059
| 43.95959
| 47.233093
| 43.721804
| 45.477449
| 44.672402
| 44.402074
| 44.128775
| 44.945701
| 45.216028
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.209277
| 0
| 35,607,900
|
MSFT
| 2016-06-21T00:00:00
| 45.620037
| 45.833924
| 44.702112
| 44.73776
| 34,097,800
| 45.145924
| 45.845063
| 45.669588
| 45.993838
| 46.573803
| 46.334267
| 45.477628
| 45.154226
| 45.190562
| 45.257901
| 45.468176
| 45.539226
| 45.880079
| 46.02355
| 45.989746
| 45.045882
| 44.946298
| 45.469384
| 45.558669
| 45.580176
| 46.057617
| 46.223163
| 46.319266
| 44.842688
| 44.676709
| 44.375069
| 44.659613
| 45.663918
| 45.037039
| 45.149916
| 46.344953
| -0.298263
| -0.210943
| 18.261541
| 21.555142
| 23.77129
| 45.054129
| 45.477449
| 45.904968
| 46.958112
| 36.120357
| 43.721804
| 47.001388
| 57.880305
| 37.000475
| -27.904059
| -42.119695
| 127,061,500
| 0.123163
| 5
| 39.652589
| 45.845063
| 0.925604
| 47.696271
| 43.993855
| 0.786793
| 45.449297
| 47.022883
| 43.875712
| 47.233093
| 43.721804
| 45.477449
| 44.835789
| 44.372368
| 44.122833
| 45.085323
| 45.548744
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 0
| -0.125049
| 34,097,800
| 0
|
MSFT
| 2016-06-22T00:00:00
| 45.441799
| 45.860656
| 45.406151
| 45.522006
| 28,816,800
| 45.052349
| 45.818327
| 45.686699
| 45.935368
| 46.57754
| 46.304614
| 45.518885
| 45.21174
| 45.236242
| 45.286193
| 45.465778
| 45.531732
| 45.862891
| 46.008241
| 45.978895
| 45.049822
| 45.000094
| 45.430978
| 45.541147
| 45.558528
| 46.027828
| 46.20549
| 46.31891
| 45.254284
| 45.091327
| 44.692091
| 44.597175
| 45.604321
| 45.037944
| 45.082649
| 46.299141
| -0.261499
| -0.221054
| 17.264911
| 20.910474
| 22.793557
| 45.054129
| 45.477449
| 45.918242
| 46.958112
| 37.177225
| 43.721804
| 46.992462
| 52.588656
| 45.477617
| -15.713096
| -47.411344
| 98,244,700
| 0.03891
| 4
| 39.660318
| 45.818327
| 0.929322
| 47.676972
| 43.959683
| 0.754965
| 45.448583
| 46.958512
| 43.938654
| 47.233093
| 43.721804
| 45.477449
| 45.385358
| 44.936791
| 44.253546
| 46.068604
| 46.51717
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.15241
| 0
| 28,816,800
|
MSFT
| 2016-06-23T00:00:00
| 46.2617
| 46.39538
| 45.584396
| 45.700249
| 29,028,800
| 45.078195
| 45.80897
| 45.725911
| 45.880907
| 46.584892
| 46.286499
| 45.558656
| 45.421732
| 45.422689
| 45.436271
| 45.538135
| 45.587883
| 45.878531
| 46.014911
| 45.984495
| 45.06188
| 45.219976
| 45.473204
| 45.585377
| 45.571325
| 46.019516
| 46.204641
| 46.326301
| 45.807748
| 45.607857
| 45.17902
| 44.662758
| 45.584248
| 45.064439
| 45.033464
| 46.257255
| -0.164311
| -0.209706
| 16.517699
| 23.900573
| 20.8554
| 45.058592
| 45.477449
| 45.991654
| 46.958112
| 50.993362
| 43.721804
| 46.992462
| 77.657023
| 62.708662
| 22.248028
| -22.342977
| 127,273,500
| 0.07211
| 5
| 39.669184
| 45.80897
| 0.923564
| 47.656097
| 43.961842
| 0.76706
| 45.526023
| 47.060143
| 43.991903
| 47.233093
| 43.721804
| 45.477449
| 45.569535
| 45.278414
| 45.11503
| 45.73292
| 46.024041
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 0
| -0.075041
| 29,028,800
| 0
|
MSFT
| 2016-06-24T00:00:00
| 44.408028
| 45.397246
| 44.131757
| 44.390203
| 133,503,000
| 44.93115
| 45.717178
| 45.708444
| 45.789195
| 46.553487
| 46.264872
| 45.592737
| 45.218991
| 45.238205
| 45.27808
| 45.435398
| 45.497125
| 45.820864
| 45.972625
| 45.953278
| 45.055374
| 45.098127
| 45.339781
| 45.484002
| 45.513565
| 45.96223
| 46.167443
| 46.314852
| 45.709721
| 45.618609
| 45.328211
| 44.681268
| 45.541127
| 45.078893
| 44.98205
| 46.212023
| -0.234165
| -0.214598
| 16.664633
| 19.842123
| 28.894922
| 45.25911
| 45.477449
| 45.991654
| 46.958112
| 35.218548
| 43.721804
| 46.992462
| 20.981208
| 50.408962
| -78.15248
| -79.018792
| -6,229,500
| -0.065209
| 4
| 39.698274
| 45.717178
| 0.968216
| 47.653611
| 43.780745
| 0.883551
| 45.419547
| 47.18665
| 43.652444
| 47.233093
| 43.721804
| 45.477449
| 46.080492
| 45.765604
| 45.269509
| 46.576587
| 46.891475
| 46.404429
| 45.891781
| 45.477449
| 45.063117
| 44.47322
| 43.721804
| 47.233093
| 1
| -0.108515
| 133,503,000
| 0
|
MSFT
| 2016-06-27T00:00:00
| 43.160351
| 43.802009
| 42.812787
| 43.757447
| 50,216,300
| 44.778757
| 45.543841
| 45.630376
| 45.667396
| 46.514768
| 46.23815
| 45.619619
| 44.807263
| 44.860413
| 44.952275
| 45.228575
| 45.317373
| 45.71653
| 45.898618
| 45.897973
| 45.036518
| 44.776163
| 45.096273
| 45.287995
| 45.410473
| 45.872937
| 46.105968
| 46.290649
| 44.844146
| 45.0108
| 45.003068
| 44.566543
| 45.438785
| 45.058699
| 44.916927
| 46.15918
| -0.385755
| -0.248829
| 17.897654
| 17.451904
| 35.374164
| 44.604083
| 45.02294
| 46.066879
| 46.958112
| 29.945397
| 42.812787
| 46.734018
| 8.863637
| 35.833956
| -160.156545
| -91.136363
| -56,445,800
| -0.105208
| 3
| 39.706249
| 45.543841
| 1.098323
| 47.740487
| 43.347196
| 0.957394
| 45.204385
| 47.119173
| 43.289598
| 47.233093
| 42.812787
| 45.02294
| 44.645677
| 43.894108
| 43.380188
| 45.159597
| 45.911166
| 46.189901
| 45.544536
| 45.02294
| 44.501344
| 43.758733
| 42.812787
| 47.233093
| 1
| -0.136593
| 0
| 50,216,300
|
MSFT
| 2016-06-28T00:00:00
| 44.060452
| 44.08719
| 43.374235
| 43.597032
| 38,140,700
| 44.743999
| 45.385209
| 45.609344
| 45.549263
| 46.476014
| 46.221835
| 45.650173
| 44.657901
| 44.714966
| 44.815071
| 45.122382
| 45.220687
| 45.651586
| 45.850245
| 45.861586
| 45.026806
| 44.645563
| 44.954998
| 45.167231
| 45.347456
| 45.80835
| 46.062845
| 46.275135
| 44.006557
| 44.326995
| 44.592603
| 44.422596
| 45.312408
| 45.022621
| 44.849944
| 46.103307
| -0.428323
| -0.284728
| 18.640293
| 18.385305
| 32.894804
| 44.604083
| 45.02294
| 46.10415
| 46.958112
| 37.128724
| 42.812787
| 46.39538
| 34.825742
| 21.556862
| -109.331148
| -65.174258
| -18,305,100
| -0.108248
| 4
| 39.713855
| 45.385209
| 1.070257
| 47.525723
| 43.244696
| 0.987312
| 45.095439
| 47.070064
| 43.120815
| 47.188536
| 42.812787
| 45.000662
| 43.258382
| 42.714756
| 42.26916
| 43.703977
| 44.247604
| 46.155859
| 45.517
| 45.000662
| 44.484323
| 43.749197
| 42.812787
| 47.188536
| 0
| -0.059917
| 38,140,700
| 0
|
MSFT
| 2016-06-29T00:00:00
| 45.040768
| 45.201182
| 44.381285
| 44.479317
| 31,304,000
| 44.81975
| 45.282277
| 45.571914
| 45.451975
| 46.449152
| 46.231491
| 45.687548
| 44.734474
| 44.774202
| 44.849794
| 45.114963
| 45.206847
| 45.627632
| 45.828943
| 45.845332
| 45.026945
| 44.69952
| 44.922194
| 45.123495
| 45.327515
| 45.77058
| 46.039457
| 46.269071
| 43.814817
| 44.08351
| 44.433023
| 44.352914
| 45.192381
| 44.989763
| 44.792504
| 46.048968
| -0.378591
| -0.3035
| 17.952352
| 25.123592
| 30.098633
| 44.604083
| 45.02294
| 46.10415
| 46.958112
| 44.9908
| 42.812787
| 46.39538
| 62.189059
| 35.292812
| -30.749272
| -37.810941
| 12,998,900
| -0.102651
| 5
| 39.72148
| 45.282277
| 0.992916
| 47.26811
| 43.296444
| 1.033782
| 45.090233
| 47.157796
| 43.022669
| 47.001388
| 42.812787
| 44.907087
| 43.840625
| 43.594061
| 43.12767
| 44.307016
| 44.55358
| 46.012878
| 45.401342
| 44.907087
| 44.412833
| 43.709148
| 42.812787
| 47.001388
| 0
| 0.005941
| 31,304,000
| 0
|
MSFT
| 2016-06-30T00:00:00
| 45.602207
| 45.718063
| 45.005111
| 45.201174
| 28,527,800
| 44.889262
| 45.223903
| 45.538048
| 45.380076
| 46.424819
| 46.253352
| 45.723629
| 44.908021
| 44.924749
| 44.96555
| 45.159258
| 45.237259
| 45.626635
| 45.822976
| 45.840518
| 45.032669
| 44.841785
| 44.952664
| 45.125825
| 45.333406
| 45.748292
| 46.026996
| 46.268222
| 44.368969
| 44.335994
| 44.554542
| 44.389798
| 45.093842
| 44.969019
| 44.750131
| 45.998559
| -0.290526
| -0.300906
| 16.769555
| 27.687401
| 28.469779
| 44.604083
| 45.02294
| 46.10415
| 46.958112
| 48.624671
| 42.812787
| 46.39538
| 77.860378
| 58.291726
| 17.523852
| -22.139622
| 41,526,700
| -0.089503
| 6
| 39.729142
| 45.223903
| 0.933404
| 47.090712
| 43.357095
| 1.020414
| 45.138992
| 47.17982
| 43.098164
| 46.992462
| 42.812787
| 44.902625
| 44.874412
| 44.547641
| 44.054515
| 45.367538
| 45.694309
| 46.006059
| 45.395826
| 44.902625
| 44.409423
| 43.707238
| 42.812787
| 46.992462
| 0
| 0.06222
| 28,527,800
| 0
|
MSFT
| 2016-07-01T00:00:00
| 45.593307
| 46.092375
| 45.5131
| 45.566573
| 21,400,400
| 44.981055
| 45.195831
| 45.512026
| 45.304636
| 46.391399
| 46.276266
| 45.758268
| 45.045078
| 45.046305
| 45.062128
| 45.198717
| 45.264647
| 45.625328
| 45.816932
| 45.835623
| 45.038248
| 44.969794
| 44.987845
| 45.130076
| 45.341768
| 45.72641
| 46.013926
| 46.266926
| 45.149257
| 44.862579
| 44.792893
| 44.521208
| 45.017443
| 44.957512
| 44.721984
| 45.951957
| -0.218928
| -0.28451
| 15.846438
| 29.357073
| 27.182608
| 44.604083
| 45.02294
| 46.213745
| 46.958112
| 55.130821
| 42.812787
| 46.39538
| 77.611964
| 72.5538
| 43.165565
| -22.388036
| 20,126,300
| -0.093525
| 5
| 39.734868
| 45.195831
| 0.912135
| 47.020102
| 43.37156
| 0.907743
| 45.18226
| 46.997746
| 43.366775
| 46.992462
| 42.812787
| 44.902625
| 45.441794
| 45.165525
| 44.728842
| 45.878476
| 46.154745
| 46.006059
| 45.395826
| 44.902625
| 44.409423
| 43.707238
| 42.812787
| 46.992462
| 1
| 0.010027
| 21,400,400
| 0
|
MSFT
| 2016-07-05T00:00:00
| 45.602207
| 45.700239
| 45.218998
| 45.299206
| 24,806,400
| 45.079086
| 45.153053
| 45.471031
| 45.300174
| 46.35444
| 46.29549
| 45.79317
| 45.156504
| 45.147378
| 45.145217
| 45.235398
| 45.290614
| 45.624422
| 45.811281
| 45.831001
| 45.043859
| 45.082731
| 45.026547
| 45.137013
| 45.353438
| 45.705642
| 46.000578
| 46.265373
| 45.722522
| 45.409309
| 45.058049
| 44.71001
| 44.963215
| 44.955506
| 44.707225
| 45.908776
| -0.159628
| -0.259534
| 14.750564
| 28.215758
| 28.501731
| 44.604083
| 45.02294
| 46.15401
| 46.958112
| 56.950129
| 42.812787
| 46.39538
| 77.860378
| 77.777573
| 29.50476
| -22.139622
| 44,932,700
| -0.074911
| 6
| 39.741501
| 45.153053
| 0.868874
| 46.890802
| 43.415305
| 0.905833
| 45.222255
| 47.033922
| 43.410588
| 46.992462
| 42.812787
| 44.902625
| 45.732928
| 45.37348
| 45.153653
| 45.952755
| 46.312203
| 46.006059
| 45.395826
| 44.902625
| 44.409423
| 43.707238
| 42.812787
| 46.992462
| 0
| 0.065352
| 24,806,400
| 0
|
MSFT
| 2016-07-06T00:00:00
| 45.78936
| 45.93195
| 44.90708
| 45.254644
| 28,167,500
| 45.096018
| 45.120971
| 45.413281
| 45.293614
| 46.333783
| 46.316762
| 45.832368
| 45.283075
| 45.264102
| 45.244316
| 45.285758
| 45.328979
| 45.63089
| 45.810705
| 45.830176
| 45.051277
| 45.211871
| 45.087148
| 45.161499
| 45.372622
| 45.690772
| 45.990556
| 46.265335
| 46.007075
| 45.817897
| 45.386352
| 44.92397
| 44.940679
| 44.965915
| 44.705809
| 45.86928
| -0.096419
| -0.226911
| 14.05747
| 25.905912
| 28.659989
| 44.604083
| 45.02294
| 45.407764
| 46.958112
| 58.702312
| 42.812787
| 46.39538
| 83.084329
| 79.51889
| 37.571318
| -16.915671
| 73,100,200
| -0.021894
| 7
| 39.749255
| 45.120971
| 0.830188
| 46.781347
| 43.460595
| 0.951666
| 45.276265
| 47.179597
| 43.372933
| 46.734018
| 42.812787
| 44.773403
| 45.507148
| 45.314058
| 45.025908
| 45.795298
| 45.988388
| 45.808608
| 45.236108
| 44.773403
| 44.310697
| 43.651931
| 42.812787
| 46.734018
| 0
| 0.112328
| 28,167,500
| 0
|
MSFT
| 2016-07-07T00:00:00
| 45.78936
| 45.994333
| 45.51309
| 45.825005
| 19,585,200
| 45.130774
| 45.091562
| 45.360879
| 45.298912
| 46.308759
| 46.330916
| 45.868817
| 45.384332
| 45.359603
| 45.328169
| 45.33154
| 45.364393
| 45.637104
| 45.810143
| 45.829368
| 45.058621
| 45.337934
| 45.150804
| 45.190429
| 45.392063
| 45.676445
| 45.980112
| 46.264907
| 46.078534
| 46.017585
| 45.715045
| 45.129276
| 44.945749
| 44.989951
| 44.716678
| 45.832907
| -0.045797
| -0.190688
| 13.34081
| 25.391404
| 27.520705
| 44.452581
| 45.000662
| 45.635015
| 46.958112
| 55.493853
| 42.812787
| 46.39538
| 83.084329
| 81.343012
| 58.356355
| -16.915671
| 73,100,200
| -0.007385
| 7
| 39.754634
| 45.091562
| 0.792913
| 46.677387
| 43.505736
| 0.92493
| 45.325131
| 47.174992
| 43.475271
| 46.39538
| 42.812787
| 44.604083
| 45.542797
| 45.153643
| 44.517927
| 46.178514
| 46.567667
| 45.549888
| 45.026829
| 44.604083
| 44.181337
| 43.579462
| 42.812787
| 46.39538
| 0
| 0.101931
| 0
| 19,585,200
|
MSFT
| 2016-07-08T00:00:00
| 46.609257
| 46.662729
| 45.940864
| 46.101278
| 28,391,000
| 45.16553
| 45.121862
| 45.354462
| 45.329459
| 46.29219
| 46.344862
| 45.910282
| 45.629317
| 45.586813
| 45.525259
| 45.447696
| 45.460151
| 45.675228
| 45.831172
| 45.844811
| 45.07405
| 45.606749
| 45.295347
| 45.286458
| 45.443449
| 45.684353
| 45.985624
| 46.272274
| 46.291925
| 46.257307
| 46.097436
| 45.375147
| 44.992299
| 45.038799
| 44.747187
| 45.802561
| 0.05979
| -0.140592
| 12.851054
| 29.078072
| 25.53672
| 44.737758
| 44.907087
| 45.635015
| 46.958112
| 61.220289
| 42.812787
| 46.662729
| 98.611079
| 88.259912
| 102.118742
| -1.388921
| 101,491,200
| 0.035693
| 8
| 39.763473
| 45.121862
| 0.83978
| 46.801423
| 43.442302
| 0.948483
| 45.447429
| 47.344395
| 43.550462
| 46.662729
| 42.812787
| 44.737758
| 45.765594
| 45.536855
| 45.284351
| 46.018099
| 46.246838
| 45.754143
| 45.192051
| 44.737758
| 44.283465
| 43.636675
| 42.812787
| 46.662729
| 0
| 0.142532
| 28,391,000
| 0
|
MSFT
| 2016-07-11T00:00:00
| 46.867702
| 47.08159
| 46.760761
| 46.787495
| 22,269,200
| 45.411497
| 45.171324
| 45.38298
| 45.383583
| 46.280246
| 46.349622
| 45.95317
| 45.876994
| 45.819702
| 45.731789
| 45.576787
| 45.568425
| 45.721992
| 45.858449
| 45.865066
| 45.091898
| 45.916235
| 45.461617
| 45.402861
| 45.503772
| 45.699498
| 45.995977
| 46.281801
| 46.63005
| 46.559141
| 46.47175
| 45.6678
| 45.076882
| 45.109222
| 44.798418
| 45.778642
| 0.162451
| -0.079984
| 12.822605
| 31.479695
| 24.507716
| 45.227912
| 44.947188
| 45.670664
| 46.958112
| 62.727291
| 42.812787
| 47.08159
| 94.989527
| 92.228312
| 124.333455
| -5.010473
| 123,760,400
| 0.030669
| 9
| 39.77065
| 45.171324
| 0.912658
| 46.99664
| 43.346008
| 0.931296
| 45.582693
| 47.445285
| 43.720101
| 47.08159
| 42.812787
| 44.947188
| 46.404283
| 46.145837
| 45.682418
| 46.867703
| 47.126149
| 46.074152
| 45.450907
| 44.947188
| 44.44347
| 43.726311
| 42.812787
| 47.08159
| 0
| 0.176533
| 22,269,200
| 0
|
MSFT
| 2016-07-12T00:00:00
| 47.420238
| 47.589567
| 47.04594
| 47.179617
| 27,317,600
| 45.837486
| 45.308121
| 45.421479
| 45.449288
| 46.272838
| 46.361943
| 45.998646
| 46.185643
| 46.110709
| 45.991551
| 45.744374
| 45.710872
| 45.78859
| 45.899549
| 45.895862
| 45.115065
| 46.28146
| 45.6758
| 45.559573
| 45.583641
| 45.729497
| 46.017178
| 46.296399
| 47.122846
| 46.982115
| 46.890058
| 46.028637
| 45.206194
| 45.203996
| 44.872075
| 45.762689
| 0.285108
| -0.006965
| 13.277342
| 33.898492
| 22.983456
| 45.985426
| 45.201177
| 45.670664
| 46.958112
| 60.744682
| 42.812787
| 47.589567
| 96.455178
| 96.685261
| 140.725756
| -3.544822
| 151,078,000
| 0.012898
| 10
| 39.78012
| 45.308121
| 1.032934
| 47.373989
| 43.242254
| 0.896285
| 45.757697
| 47.550267
| 43.965128
| 47.589567
| 42.812787
| 45.201177
| 46.903351
| 46.725112
| 46.582522
| 47.045941
| 47.22418
| 46.462247
| 45.764837
| 45.201177
| 44.637517
| 43.835018
| 42.812787
| 47.589567
| 0
| 0.204721
| 27,317,600
| 0
|
MSFT
| 2016-07-13T00:00:00
| 47.687592
| 47.99951
| 47.393501
| 47.732154
| 25,356,800
| 46.2002
| 45.472099
| 45.471743
| 45.507243
| 46.2769
| 46.380211
| 46.045328
| 46.486033
| 46.397415
| 46.25248
| 45.92103
| 45.862927
| 45.86306
| 45.946603
| 45.931342
| 45.140663
| 46.617843
| 45.902416
| 45.733889
| 45.671417
| 45.766728
| 46.043428
| 46.313204
| 47.623825
| 47.434551
| 47.320707
| 46.451218
| 45.378675
| 45.321811
| 44.964967
| 45.7552
| 0.399286
| 0.074285
| 14.061396
| 35.695097
| 21.759906
| 46.453295
| 45.406149
| 45.764238
| 46.958112
| 63.263144
| 42.812787
| 47.99951
| 93.98621
| 95.143638
| 146.719229
| -6.01379
| 176,434,800
| 0.013287
| 11
| 39.789195
| 45.472099
| 1.137542
| 47.747183
| 43.197016
| 0.907106
| 45.941497
| 47.75571
| 44.127284
| 47.99951
| 42.812787
| 45.406149
| 47.351915
| 47.114263
| 46.808289
| 47.65789
| 47.895542
| 46.775444
| 46.018182
| 45.406149
| 44.794115
| 43.922746
| 42.812787
| 47.99951
| 0
| 0.227799
| 0
| 25,356,800
|
MSFT
| 2016-07-14T00:00:00
| 47.892574
| 48.115372
| 47.749984
| 47.981692
| 24,545,500
| 46.485381
| 45.652565
| 45.532344
| 45.583988
| 46.26989
| 46.393184
| 46.095872
| 46.767341
| 46.669262
| 46.504802
| 46.100261
| 46.019054
| 45.942649
| 45.997813
| 45.970178
| 45.168045
| 46.925548
| 46.132937
| 45.920107
| 45.76496
| 45.809246
| 46.073376
| 46.331585
| 48.02232
| 47.855113
| 47.735521
| 46.905627
| 45.589523
| 45.460654
| 45.074296
| 45.756279
| 0.500543
| 0.159537
| 14.890732
| 35.360177
| 20.913537
| 46.511226
| 45.46408
| 46.00246
| 46.958112
| 60.385922
| 42.812787
| 48.115372
| 95.798321
| 95.413236
| 143.685613
| -4.201679
| 200,980,300
| 0.053531
| 12
| 39.798188
| 45.652565
| 1.222164
| 48.096894
| 43.208237
| 0.869549
| 46.127314
| 47.866412
| 44.388215
| 48.115372
| 42.812787
| 45.46408
| 47.693534
| 47.387558
| 47.087524
| 47.993568
| 48.299544
| 46.863962
| 46.089785
| 45.46408
| 44.838374
| 43.94754
| 42.812787
| 48.115372
| 0
| 0.246391
| 0
| 24,545,500
|
MSFT
| 2016-07-15T00:00:00
| 47.856922
| 48.124279
| 47.420237
| 48.07972
| 32,024,400
| 46.710852
| 45.800057
| 45.606491
| 45.658427
| 46.258391
| 46.41881
| 46.145582
| 46.985257
| 46.8852
| 46.712821
| 46.259958
| 46.160428
| 46.017719
| 46.046736
| 46.007539
| 45.1948
| 47.174919
| 46.342876
| 46.098921
| 45.854094
| 45.85101
| 46.102361
| 46.349108
| 48.226106
| 48.1176
| 48.049638
| 47.331284
| 45.826256
| 45.613894
| 45.195477
| 45.765302
| 0.571327
| 0.241895
| 15.173724
| 33.079696
| 22.585369
| 46.515679
| 45.468533
| 46.00246
| 46.958112
| 78.581911
| 42.812787
| 48.124279
| 94.966453
| 94.916995
| 121.429955
| -5.033547
| 168,955,900
| 0.027667
| 11
| 39.809839
| 45.800057
| 1.302799
| 48.405654
| 43.194459
| 0.767699
| 46.292038
| 47.827437
| 44.75664
| 48.124279
| 42.812787
| 45.468533
| 47.91931
| 47.723248
| 47.553922
| 48.088636
| 48.284698
| 46.870767
| 46.095289
| 45.468533
| 44.841777
| 43.949446
| 42.812787
| 48.124279
| 1
| 0.161055
| 0
| 32,024,400
|
MSFT
| 2016-07-18T00:00:00
| 48.088631
| 48.427284
| 47.723243
| 47.856923
| 31,433,900
| 46.960384
| 45.97072
| 45.694897
| 45.736261
| 46.247859
| 46.44516
| 46.192873
| 47.205932
| 47.104006
| 46.924484
| 46.426201
| 46.308752
| 46.098931
| 46.100471
| 46.048749
| 45.223594
| 47.425424
| 46.560835
| 46.289855
| 45.949396
| 45.899174
| 46.135427
| 46.368441
| 48.316942
| 48.276997
| 48.286264
| 47.715195
| 46.084867
| 45.779519
| 45.327738
| 45.782131
| 0.638758
| 0.321267
| 15.731893
| 33.726423
| 21.1186
| 46.667182
| 45.620036
| 46.031423
| 46.958112
| 99.11205
| 43.374235
| 48.427284
| 93.298041
| 94.687605
| 122.286744
| -6.701959
| 200,389,800
| 0.028875
| 12
| 39.821571
| 45.97072
| 1.369567
| 48.709853
| 43.231586
| 0.704042
| 46.463142
| 47.871227
| 45.055058
| 48.427284
| 42.812787
| 45.620036
| 47.800479
| 47.47668
| 47.096438
| 48.180721
| 48.504521
| 47.102263
| 46.282546
| 45.620036
| 44.957525
| 44.014289
| 42.812787
| 48.427284
| 0
| 0.187288
| 31,433,900
| 0
|
MSFT
| 2016-07-19T00:00:00
| 47.313297
| 48.035163
| 47.170707
| 47.865834
| 53,336,500
| 47.131493
| 46.105289
| 45.800058
| 45.790624
| 46.222976
| 46.457208
| 46.234759
| 47.227405
| 47.142059
| 46.984301
| 46.506846
| 46.386024
| 46.146553
| 46.132387
| 46.07379
| 45.244387
| 47.48959
| 46.6887
| 46.414347
| 46.011241
| 45.927212
| 46.152617
| 46.37959
| 48.095267
| 48.144408
| 48.285281
| 47.978462
| 46.331637
| 45.938698
| 45.459475
| 45.802237
| 0.622459
| 0.381506
| 15.450993
| 30.908045
| 24.383977
| 46.970187
| 45.620036
| 45.975415
| 46.958112
| 83.242396
| 44.381285
| 48.427284
| 72.466954
| 86.910483
| 80.310283
| -27.533046
| 147,053,300
| 0.02297
| 11
| 39.839542
| 46.105289
| 1.362265
| 48.82982
| 43.380759
| 0.703405
| 46.54411
| 47.95092
| 45.137299
| 48.427284
| 42.812787
| 45.620036
| 48.079719
| 47.732154
| 47.375678
| 48.436196
| 48.78376
| 47.102263
| 46.282546
| 45.620036
| 44.957525
| 44.014289
| 42.812787
| 48.427284
| 1
| 0.10878
| 0
| 53,336,500
|
MSFT
| 2016-07-20T00:00:00
| 49.82645
| 50.655258
| 49.487797
| 50.040338
| 89,893,300
| 47.535202
| 46.31561
| 46.016795
| 45.900913
| 46.233255
| 46.501467
| 46.285022
| 47.747214
| 47.63013
| 47.421555
| 46.808628
| 46.650673
| 46.290863
| 46.229599
| 46.1481
| 45.28998
| 47.979582
| 47.043096
| 46.724069
| 46.169509
| 46.02204
| 46.219335
| 46.415328
| 48.499272
| 48.477137
| 48.596546
| 48.329898
| 46.633417
| 46.132839
| 45.615478
| 45.834654
| 0.803075
| 0.46582
| 17.188602
| 42.628507
| 18.366288
| 48.298061
| 46.734022
| 45.466309
| 46.958112
| 87.24004
| 44.90708
| 50.655258
| 85.581391
| 83.782129
| 181.064738
| -14.418609
| 236,946,600
| -0.055452
| 12
| 39.879756
| 46.31561
| 1.589214
| 49.494039
| 43.137181
| 0.860636
| 46.856713
| 48.577985
| 45.135441
| 50.655258
| 42.812787
| 46.734022
| 47.506389
| 46.977615
| 46.641933
| 47.842071
| 48.370845
| 48.804435
| 47.659434
| 46.734022
| 45.808611
| 44.491076
| 42.812787
| 50.655258
| 0
| 0.141113
| 0
| 89,893,300
|
MSFT
| 2016-07-21T00:00:00
| 49.728428
| 50.11164
| 49.692779
| 49.888842
| 32,776,700
| 47.929109
| 46.529942
| 46.234601
| 45.992428
| 46.252492
| 46.548463
| 46.330169
| 48.143457
| 48.011639
| 47.776458
| 47.074064
| 46.887423
| 46.425669
| 46.321674
| 46.218997
| 45.334143
| 48.37835
| 47.368126
| 47.00958
| 46.319607
| 46.114018
| 46.283235
| 46.449591
| 49.173607
| 49.019278
| 49.040756
| 48.724812
| 46.969831
| 46.352338
| 45.789626
| 45.877509
| 0.927612
| 0.558178
| 18.802097
| 41.254315
| 17.774224
| 48.708009
| 46.734022
| 45.419522
| 46.958112
| 84.604124
| 44.90708
| 50.655258
| 83.876112
| 80.641485
| 146.700232
| -16.123888
| 204,169,900
| -0.058926
| 11
| 39.894194
| 46.529942
| 1.746447
| 50.022836
| 43.037048
| 0.839629
| 47.13021
| 48.809469
| 45.450951
| 50.655258
| 42.812787
| 46.734022
| 49.989835
| 49.324412
| 48.822374
| 50.491873
| 51.157296
| 48.804435
| 47.659434
| 46.734022
| 45.808611
| 44.491076
| 42.812787
| 50.655258
| 1
| 0.068051
| 0
| 32,776,700
|
MSFT
| 2016-07-22T00:00:00
| 50.414635
| 50.468107
| 49.710594
| 49.977953
| 32,157,200
| 48.309647
| 46.737588
| 46.454903
| 46.097135
| 46.274271
| 46.587276
| 46.378223
| 48.597692
| 48.448547
| 48.182332
| 47.377753
| 47.158747
| 46.582099
| 46.429383
| 46.302079
| 45.384696
| 48.830264
| 47.738097
| 47.331121
| 46.493027
| 46.223548
| 46.359793
| 46.490232
| 50.052123
| 49.765402
| 49.631113
| 49.185219
| 47.346373
| 46.602691
| 45.984699
| 45.932208
| 1.069353
| 0.660413
| 20.505382
| 41.597143
| 16.724201
| 48.850599
| 46.734022
| 45.417291
| 46.958112
| 86.308766
| 44.90708
| 50.655258
| 95.813927
| 88.42381
| 138.646059
| -4.186073
| 236,327,100
| -0.048163
| 12
| 39.909304
| 46.737588
| 1.948117
| 50.633822
| 42.841355
| 0.852361
| 47.443012
| 49.147734
| 45.738291
| 50.655258
| 42.812787
| 46.734022
| 49.844282
| 49.576925
| 49.425422
| 49.995785
| 50.263143
| 48.804435
| 47.659434
| 46.734022
| 45.808611
| 44.491076
| 42.812787
| 50.655258
| 0
| 0.105243
| 32,157,200
| 0
|
MSFT
| 2016-07-25T00:00:00
| 50.557232
| 50.566146
| 50.138371
| 50.325524
| 25,610,600
| 48.6786
| 47.045049
| 46.690177
| 46.196552
| 46.305739
| 46.624241
| 46.426772
| 48.9896
| 48.831944
| 48.547701
| 47.666796
| 47.420169
| 46.737987
| 46.538011
| 46.38634
| 45.436164
| 49.238916
| 48.101873
| 47.646684
| 46.667933
| 46.336258
| 46.438406
| 46.531814
| 50.756494
| 50.42014
| 50.181572
| 49.674168
| 47.752227
| 46.879604
| 46.197717
| 45.997864
| 1.179592
| 0.764249
| 22.144034
| 40.949346
| 16.144194
| 48.912982
| 46.734022
| 45.417291
| 46.958112
| 86.579026
| 44.90708
| 50.655258
| 98.294665
| 92.661568
| 127.07639
| -1.705335
| 261,937,700
| 0.09355
| 13
| 39.92147
| 47.045049
| 2.043992
| 51.133033
| 42.957064
| 0.848542
| 47.739605
| 49.436688
| 46.042521
| 50.655258
| 42.812787
| 46.734022
| 50.197779
| 49.92745
| 49.440265
| 50.684964
| 50.955292
| 48.804435
| 47.659434
| 46.734022
| 45.808611
| 44.491076
| 42.812787
| 50.655258
| 0
| 0.136516
| 25,610,600
| 0
|
MSFT
| 2016-07-26T00:00:00
| 50.583958
| 51.056291
| 50.36116
| 50.370074
| 28,079,000
| 48.994972
| 47.416229
| 46.92866
| 46.304114
| 46.338036
| 46.666783
| 46.472618
| 49.308472
| 49.150492
| 48.860971
| 47.931993
| 47.663537
| 46.888809
| 46.644483
| 46.469461
| 45.487385
| 49.585345
| 48.438912
| 47.946206
| 46.839988
| 46.448842
| 46.516816
| 46.57318
| 51.09686
| 50.909347
| 50.65417
| 50.146997
| 48.173749
| 47.176969
| 46.424755
| 46.073113
| 1.254651
| 0.862329
| 23.947307
| 42.640827
| 15.22045
| 49.113499
| 46.934539
| 45.417291
| 46.958112
| 86.253423
| 45.51309
| 51.056291
| 91.479054
| 95.195882
| 119.124262
| -8.520946
| 290,016,700
| 0.104278
| 14
| 39.93481
| 47.416229
| 1.974278
| 51.364785
| 43.467673
| 0.824989
| 48.010495
| 49.660474
| 46.360517
| 51.056291
| 43.374235
| 47.215263
| 50.420583
| 50.27502
| 49.992809
| 50.702795
| 50.848357
| 49.243326
| 48.121745
| 47.215263
| 46.30878
| 45.018195
| 43.374235
| 51.056291
| 0
| 0.162572
| 28,079,000
| 0
|
MSFT
| 2016-07-27T00:00:00
| 50.076
| 50.619627
| 50.004707
| 50.450302
| 32,327,500
| 49.233813
| 47.717006
| 47.106898
| 46.388243
| 46.364858
| 46.707077
| 46.517408
| 49.461977
| 49.318766
| 49.047899
| 48.126903
| 47.849111
| 47.013797
| 46.734786
| 46.540877
| 45.533043
| 49.781895
| 48.692223
| 48.188309
| 46.987905
| 46.54721
| 46.584326
| 46.609034
| 51.003453
| 50.969312
| 50.898535
| 50.514625
| 48.582605
| 47.479495
| 46.656706
| 46.154491
| 1.25864
| 0.941591
| 25.076625
| 40.436645
| 17.430118
| 49.113499
| 46.934539
| 45.35268
| 46.958112
| 80.100396
| 45.940864
| 51.056291
| 80.836582
| 90.203434
| 89.465357
| -19.163418
| 257,689,200
| 0.0112
| 13
| 39.949396
| 47.717006
| 1.892666
| 51.502338
| 43.931674
| 0.834537
| 48.20721
| 49.876285
| 46.538136
| 51.056291
| 44.381285
| 47.718788
| 50.667136
| 50.277982
| 49.972005
| 50.973112
| 51.362267
| 49.480989
| 48.506439
| 47.718788
| 46.931137
| 45.809736
| 44.381285
| 51.056291
| 1
| 0.084037
| 0
| 32,327,500
|
MSFT
| 2016-07-28T00:00:00
| 50.093815
| 50.236405
| 49.657133
| 49.906666
| 37,550,400
| 49.453937
| 47.969659
| 47.292979
| 46.489839
| 46.387905
| 46.756399
| 46.562767
| 49.588345
| 49.459684
| 49.208809
| 48.305713
| 48.021781
| 47.134582
| 46.823182
| 46.611233
| 45.578424
| 49.938259
| 48.918586
| 48.418072
| 47.133222
| 46.64534
| 46.65139
| 46.64462
| 50.680416
| 50.78887
| 50.961585
| 50.783086
| 48.971499
| 47.782102
| 46.891268
| 46.240777
| 1.248842
| 1.003042
| 25.610455
| 38.421773
| 19.551373
| 49.113499
| 46.934539
| 45.265789
| 46.958112
| 77.574299
| 46.760761
| 51.056291
| 77.593547
| 83.303061
| 69.082263
| -22.406453
| 295,239,600
| 0.011107
| 14
| 39.966316
| 47.969659
| 1.853472
| 51.676602
| 44.262715
| 0.81353
| 48.386887
| 50.013948
| 46.759826
| 51.056291
| 44.90708
| 47.981685
| 50.233445
| 49.847262
| 49.618524
| 50.462183
| 50.848365
| 49.605077
| 48.707292
| 47.981685
| 47.256079
| 46.223011
| 44.90708
| 51.056291
| 0
| 0.116469
| 37,550,400
| 0
|
MSFT
| 2016-07-29T00:00:00
| 50.512669
| 50.583962
| 49.951218
| 50.138367
| 30,558,700
| 49.719511
| 48.215182
| 47.463018
| 46.594464
| 46.408277
| 46.804424
| 46.610701
| 49.77321
| 49.651136
| 49.409403
| 48.506345
| 48.213388
| 47.267056
| 46.920273
| 46.688489
| 45.627521
| 50.130756
| 49.160777
| 48.66574
| 47.29098
| 46.753887
| 46.725771
| 46.683923
| 50.471218
| 50.607743
| 50.931285
| 50.990695
| 49.341735
| 48.087401
| 47.130427
| 46.332523
| 1.260347
| 1.054503
| 26.35964
| 39.33573
| 18.468837
| 49.113499
| 46.934539
| 45.265789
| 46.958112
| 78.129526
| 47.04594
| 51.056291
| 86.444522
| 81.624884
| 69.337897
| -13.555478
| 325,798,300
| 0.017891
| 15
| 39.980612
| 48.215182
| 1.848588
| 51.912357
| 44.518007
| 0.824988
| 48.589342
| 50.239319
| 46.939366
| 51.056291
| 44.90708
| 47.981685
| 49.995784
| 49.755164
| 49.416513
| 50.334436
| 50.575056
| 49.605077
| 48.707292
| 47.981685
| 47.256079
| 46.223011
| 44.90708
| 51.056291
| 0
| 0.143617
| 30,558,700
| 0
|
MSFT
| 2016-08-01T00:00:00
| 50.42355
| 50.57505
| 50.031424
| 50.44137
| 26,003,400
| 49.953003
| 48.456694
| 47.703638
| 46.706041
| 46.427343
| 46.841025
| 46.659105
| 49.903278
| 49.791575
| 49.565425
| 48.680636
| 48.3834
| 47.39084
| 47.012465
| 46.76245
| 45.675243
| 50.258763
| 49.371098
| 48.893474
| 47.44114
| 46.859552
| 46.797437
| 46.721861
| 50.386685
| 50.490546
| 50.857782
| 51.136781
| 49.68966
| 48.386267
| 47.370244
| 46.428249
| 1.247888
| 1.09318
| 27.055311
| 37.418775
| 17.568792
| 50.272044
| 46.934539
| 45.26802
| 46.958112
| 74.963188
| 47.170707
| 51.056291
| 83.715673
| 82.584581
| 59.738188
| -16.284327
| 299,794,900
| 0.059139
| 14
| 39.992644
| 48.456694
| 1.802985
| 52.062664
| 44.850724
| 0.812257
| 48.764029
| 50.388543
| 47.139515
| 51.056291
| 44.90708
| 47.981685
| 50.349283
| 50.114604
| 49.716538
| 50.747348
| 50.982027
| 49.605077
| 48.707292
| 47.981685
| 47.256079
| 46.223011
| 44.90708
| 51.056291
| 1
| 0.06611
| 0
| 26,003,400
|
MSFT
| 2016-08-02T00:00:00
| 50.42355
| 50.70873
| 50.182928
| 50.664168
| 35,122,000
| 50.264029
| 48.697761
| 47.994166
| 46.812271
| 46.442986
| 46.884618
| 46.706069
| 50.007332
| 49.906479
| 49.697444
| 48.839083
| 48.540335
| 47.50977
| 47.10223
| 46.834947
| 45.72249
| 50.344317
| 49.558418
| 49.102698
| 47.586925
| 46.964715
| 46.868378
| 46.759319
| 50.416718
| 50.43322
| 50.756122
| 51.232598
| 50.011241
| 48.677084
| 47.607966
| 46.527089
| 1.223907
| 1.119325
| 27.80596
| 36.83932
| 16.720063
| 50.356712
| 46.934539
| 45.368279
| 46.958112
| 73.798692
| 47.170707
| 51.056291
| 83.715673
| 84.625289
| 53.269154
| -16.284327
| 299,794,900
| 0.031538
| 14
| 40.008851
| 48.697761
| 1.721727
| 52.141214
| 45.254308
| 0.806528
| 48.922078
| 50.535134
| 47.309022
| 51.056291
| 44.90708
| 47.981685
| 50.343341
| 50.111632
| 49.799715
| 50.655259
| 50.886968
| 49.605077
| 48.707292
| 47.981685
| 47.256079
| 46.223011
| 44.90708
| 51.056291
| 0
| 0.04951
| 0
| 35,122,000
|
MSFT
| 2016-08-03T00:00:00
| 50.771114
| 50.89588
| 50.343343
| 50.512668
| 22,075,600
| 50.358495
| 48.946849
| 48.262593
| 46.935968
| 46.453706
| 46.922659
| 46.752589
| 50.160089
| 50.063686
| 49.862624
| 49.014722
| 48.711933
| 47.637666
| 47.19878
| 46.912891
| 45.772725
| 50.436514
| 49.75588
| 49.316309
| 47.742173
| 47.078613
| 46.945339
| 46.799767
| 50.558185
| 50.517881
| 50.716046
| 51.313668
| 50.313342
| 48.963889
| 47.843866
| 46.629595
| 1.218896
| 1.139239
| 28.652025
| 36.685456
| 15.853356
| 50.356712
| 47.215263
| 44.813512
| 46.527122
| 74.432883
| 47.170707
| 51.056291
| 92.660653
| 86.697333
| 51.034591
| -7.339347
| 321,870,500
| 0.019302
| 15
| 40.019351
| 48.946849
| 1.637096
| 52.221042
| 45.672656
| 0.815439
| 49.098177
| 50.729055
| 47.467299
| 51.056291
| 45.51309
| 48.28469
| 50.438403
| 50.168075
| 49.9126
| 50.693877
| 50.964205
| 49.748095
| 48.938788
| 48.28469
| 47.630593
| 46.699335
| 45.51309
| 51.056291
| 0
| 0.085071
| 22,075,600
| 0
|
MSFT
| 2016-08-04T00:00:00
| 51.145416
| 51.261272
| 50.503758
| 50.619614
| 26,587,700
| 50.500194
| 49.214651
| 48.506779
| 47.039346
| 46.470243
| 46.963559
| 46.8005
| 50.357154
| 50.260364
| 50.059977
| 49.208422
| 48.899124
| 47.775225
| 47.302639
| 46.996704
| 45.826184
| 50.579591
| 49.965267
| 49.538065
| 47.90725
| 47.202079
| 47.028958
| 46.843477
| 50.82343
| 50.747727
| 50.798106
| 51.400178
| 50.604159
| 49.251715
| 48.080603
| 46.73642
| 1.230938
| 1.157579
| 29.720658
| 37.50658
| 14.72631
| 50.459203
| 47.821279
| 44.813512
| 46.527122
| 76.395126
| 47.170707
| 51.261272
| 97.167733
| 91.181353
| 50.997002
| -2.832267
| 348,458,200
| 0.042543
| 16
| 40.032409
| 49.214651
| 1.527833
| 52.270318
| 46.158985
| 0.819259
| 49.293152
| 50.931669
| 47.654635
| 51.261272
| 45.940864
| 48.601068
| 50.670113
| 50.444345
| 50.117576
| 50.996882
| 51.22265
| 50.005656
| 49.228876
| 48.601068
| 47.97326
| 47.079431
| 45.940864
| 51.261272
| 0
| 0.115049
| 26,587,700
| 0
|
MSFT
| 2016-08-05T00:00:00
| 51.653404
| 51.876202
| 51.198899
| 51.377137
| 29,335,200
| 50.624071
| 49.466859
| 48.748827
| 47.143437
| 46.502993
| 47.005821
| 46.850297
| 50.616404
| 50.513644
| 50.30512
| 49.430693
| 49.110992
| 47.92731
| 47.417132
| 47.088916
| 45.884167
| 50.789265
| 50.19753
| 49.780113
| 48.088193
| 47.338478
| 47.121826
| 46.891764
| 51.248729
| 51.119896
| 51.044175
| 51.505306
| 50.895177
| 49.546612
| 48.322078
| 46.848631
| 1.266869
| 1.179437
| 31.141236
| 40.714433
| 13.713445
| 50.766668
| 48.391641
| 44.813512
| 46.527122
| 77.39757
| 47.170707
| 51.876202
| 95.26516
| 95.031182
| 59.915568
| -4.73484
| 377,793,400
| 0.021185
| 17
| 40.047438
| 49.466859
| 1.490999
| 52.448857
| 46.484861
| 0.821169
| 49.517938
| 51.160276
| 47.8756
| 51.876202
| 46.760761
| 49.318481
| 50.970149
| 50.679026
| 50.212635
| 51.436539
| 51.727663
| 50.668958
| 49.922103
| 49.318481
| 48.714859
| 47.855465
| 46.760761
| 51.876202
| 0
| 0.140106
| 29,335,200
| 0
|
MSFT
| 2016-08-09T00:00:00
| 51.867275
| 52.134632
| 51.706861
| 51.840537
| 16,920,700
| 50.87093
| 49.932951
| 49.245398
| 47.358214
| 46.615248
| 47.07718
| 46.952758
| 51.046756
| 50.942566
| 50.732567
| 49.84326
| 49.509867
| 48.225567
| 47.645072
| 47.273862
| 46.001412
| 51.197105
| 50.619656
| 50.231356
| 48.449485
| 47.616692
| 47.311167
| 46.989838
| 51.993039
| 51.84736
| 51.657688
| 51.761245
| 51.460565
| 50.147056
| 48.818137
| 47.086474
| 1.299282
| 1.220726
| 33.930973
| 41.595762
| 12.760321
| 50.895883
| 48.520856
| 44.813512
| 46.407652
| 79.740767
| 49.657133
| 52.134632
| 89.208614
| 92.95877
| 55.876456
| -10.791386
| 414,187,600
| 0.034818
| 19
| 40.066265
| 49.932951
| 1.412164
| 52.75728
| 47.108622
| 0.56718
| 49.933371
| 51.067731
| 48.799011
| 52.134632
| 47.170707
| 49.652669
| 51.668245
| 51.567243
| 51.391975
| 51.843513
| 51.944515
| 50.963145
| 50.238412
| 49.652669
| 49.066926
| 48.232987
| 47.170707
| 52.134632
| 0
| 0.177742
| 16,920,700
| 0
|
MSFT
| 2016-08-10T00:00:00
| 51.706879
| 51.974235
| 51.52864
| 51.831645
| 15,756,900
| 51.034018
| 50.133916
| 49.482098
| 47.44769
| 46.689775
| 47.120862
| 46.980566
| 51.17878
| 51.081532
| 50.882461
| 50.01268
| 49.678868
| 48.362089
| 47.751962
| 47.361645
| 46.058183
| 51.349096
| 50.788602
| 50.420701
| 48.620021
| 47.750682
| 47.402844
| 47.037143
| 52.092326
| 52.015095
| 51.878415
| 51.881762
| 51.72087
| 50.442126
| 49.069602
| 47.210203
| 1.280761
| 1.232733
| 34.918073
| 39.662642
| 14.026076
| 51.042925
| 48.520856
| 44.813512
| 46.288182
| 78.317006
| 49.657133
| 52.134632
| 82.734479
| 88.781876
| 46.152758
| -17.265521
| 398,430,700
| 0.03159
| 18
| 40.074333
| 50.133916
| 1.360871
| 52.855657
| 47.412174
| 0.56909
| 50.102277
| 51.240456
| 48.964097
| 52.134632
| 47.170707
| 49.652669
| 51.902923
| 51.671213
| 51.475152
| 52.098984
| 52.330693
| 50.963145
| 50.238412
| 49.652669
| 49.066926
| 48.232987
| 47.170707
| 52.134632
| 1
| 0.091315
| 0
| 15,756,900
|
MSFT
| 2016-08-11T00:00:00
| 51.956398
| 52.090078
| 51.715776
| 51.715776
| 18,162,300
| 51.220277
| 50.337107
| 49.72878
| 47.54483
| 46.775535
| 47.163765
| 47.003599
| 51.334304
| 51.240598
| 51.047682
| 50.189381
| 49.854063
| 48.503042
| 47.862605
| 47.45263
| 46.116871
| 51.516801
| 50.962171
| 50.611032
| 48.796833
| 47.889277
| 47.498597
| 47.086654
| 52.109159
| 52.097814
| 52.058125
| 52.003761
| 51.965154
| 50.732472
| 49.323484
| 47.337134
| 1.27156
| 1.240499
| 35.922973
| 39.273426
| 13.447297
| 51.083028
| 48.823861
| 44.813512
| 45.02294
| 75.219332
| 49.657133
| 52.134632
| 92.805903
| 88.249665
| 46.402796
| -7.194097
| 416,593,000
| 0.048559
| 19
| 40.083818
| 50.337107
| 1.311076
| 52.959259
| 47.714954
| 0.542353
| 50.27886
| 51.363566
| 49.194153
| 52.134632
| 47.170707
| 49.652669
| 51.736585
| 51.498934
| 51.290989
| 51.944529
| 52.18218
| 50.963145
| 50.238412
| 49.652669
| 49.066926
| 48.232987
| 47.170707
| 52.134632
| 0
| 0.116963
| 18,162,300
| 0
|
MSFT
| 2016-08-12T00:00:00
| 51.635574
| 51.858372
| 51.350394
| 51.715782
| 21,655,200
| 51.332567
| 50.526039
| 49.929833
| 47.642148
| 46.862917
| 47.201601
| 47.027471
| 51.394558
| 51.312412
| 51.138127
| 50.320853
| 49.991102
| 48.625887
| 47.961893
| 47.53546
| 46.171784
| 51.59231
| 51.085835
| 50.757708
| 48.957254
| 48.017173
| 47.587148
| 47.132743
| 51.993965
| 52.03309
| 52.115148
| 52.095995
| 52.178143
| 51.008597
| 49.57451
| 47.465523
| 1.224268
| 1.237253
| 36.064415
| 36.694639
| 16.523345
| 51.15878
| 49.037748
| 44.726621
| 45.02294
| 66.667138
| 49.657133
| 52.134632
| 79.856401
| 85.132261
| 32.704462
| -20.143599
| 394,937,800
| 0.041294
| 18
| 40.094801
| 50.526039
| 1.202635
| 52.93131
| 48.120769
| 0.555084
| 50.40807
| 51.518238
| 49.297903
| 52.134632
| 47.170707
| 49.652669
| 51.920751
| 51.751423
| 51.546449
| 52.125725
| 52.295052
| 50.963145
| 50.238412
| 49.652669
| 49.066926
| 48.232987
| 47.170707
| 52.134632
| 1
| 0.038307
| 0
| 21,655,200
|
MSFT
| 2016-08-15T00:00:00
| 51.79599
| 52.134643
| 51.6534
| 51.697958
| 19,283,900
| 51.469811
| 50.711407
| 50.126964
| 47.754972
| 46.96471
| 47.241926
| 47.05088
| 51.474844
| 51.400335
| 51.239337
| 50.454957
| 50.129939
| 48.750204
| 48.062791
| 47.619827
| 46.227746
| 51.676568
| 51.206783
| 50.901259
| 49.12015
| 48.146991
| 47.678126
| 47.180191
| 51.889597
| 51.946357
| 52.108139
| 52.169996
| 52.362622
| 51.271204
| 49.8233
| 47.595689
| 1.186061
| 1.227014
| 36.449093
| 37.721659
| 15.614056
| 51.238993
| 49.447702
| 44.822423
| 45.02294
| 67.990012
| 49.657133
| 52.134643
| 86.330899
| 86.331068
| 35.16458
| -13.669101
| 414,221,700
| 0.027342
| 19
| 40.104701
| 50.711407
| 1.087365
| 52.886137
| 48.536678
| 0.541079
| 50.540253
| 51.622412
| 49.458095
| 52.134643
| 47.170707
| 49.652675
| 51.61478
| 51.371188
| 51.106802
| 51.879166
| 52.122758
| 50.963154
| 50.23842
| 49.652675
| 49.066931
| 48.232989
| 47.170707
| 52.134643
| 0
| 0.070865
| 19,283,900
| 0
|
MSFT
| 2016-08-16T00:00:00
| 51.509029
| 51.670444
| 51.356584
| 51.661478
| 20,523,500
| 51.578359
| 50.921194
| 50.290516
| 47.855998
| 47.063031
| 47.277257
| 47.07556
| 51.481681
| 51.420098
| 51.280828
| 50.550782
| 50.236023
| 48.858394
| 48.153481
| 47.696841
| 46.280296
| 51.683699
| 51.282747
| 51.007571
| 49.267368
| 48.266578
| 47.762623
| 47.224551
| 51.732874
| 51.79419
| 51.998098
| 52.20022
| 52.5094
| 51.513504
| 50.065217
| 47.726133
| 1.119718
| 1.205555
| 36.179998
| 35.850998
| 18.189582
| 51.319201
| 49.590292
| 45.08755
| 45.02294
| 72.763631
| 49.657133
| 52.134643
| 74.748277
| 80.311859
| 18.94248
| -25.251723
| 393,698,200
| 0.089515
| 18
| 40.11496
| 50.921194
| 0.749517
| 52.420227
| 49.422161
| 0.528543
| 50.632518
| 51.689603
| 49.575432
| 52.134643
| 49.487797
| 50.81122
| 51.861344
| 51.588045
| 51.380101
| 52.069289
| 52.342588
| 51.509988
| 51.123548
| 50.81122
| 50.498892
| 50.054222
| 49.487797
| 52.134643
| 1
| -0.001653
| 0
| 20,523,500
|
MSFT
| 2016-08-17T00:00:00
| 51.616631
| 51.724239
| 51.320703
| 51.598695
| 18,856,400
| 51.662911
| 51.010703
| 50.447677
| 47.95971
| 47.154054
| 47.319594
| 47.10392
| 51.508671
| 51.455831
| 51.33249
| 50.647677
| 50.342224
| 48.96656
| 48.244617
| 47.774461
| 46.333394
| 51.690657
| 51.348979
| 51.10958
| 49.414844
| 48.38641
| 47.848551
| 47.269736
| 51.618037
| 51.678185
| 51.874272
| 52.202697
| 52.624751
| 51.737806
| 50.300291
| 47.856885
| 1.063564
| 1.177157
| 35.987606
| 34.798116
| 17.339162
| 51.666771
| 49.652675
| 45.593301
| 45.201177
| 73.519004
| 49.951218
| 52.134643
| 76.275227
| 79.118134
| 19.203489
| -23.724773
| 412,554,600
| 0.193482
| 19
| 40.124458
| 51.010703
| 0.718136
| 52.446974
| 49.574432
| 0.51599
| 50.726243
| 51.758223
| 49.694263
| 52.134643
| 49.657133
| 50.895888
| 51.512019
| 51.353595
| 51.19816
| 51.667454
| 51.825879
| 51.549951
| 51.188235
| 50.895888
| 50.603542
| 50.187321
| 49.657133
| 52.134643
| 0
| 0.036353
| 18,856,400
| 0
|
MSFT
| 2016-08-18T00:00:00
| 51.652512
| 51.742188
| 51.356588
| 51.491097
| 14,214,300
| 51.71362
| 51.106907
| 50.598075
| 48.065209
| 47.25535
| 47.351936
| 47.129841
| 51.537439
| 51.491591
| 51.381724
| 50.739026
| 50.443015
| 49.071891
| 48.334298
| 47.851254
| 46.386321
| 51.688767
| 51.410103
| 51.20226
| 49.55966
| 48.50479
| 47.934351
| 47.314995
| 51.572117
| 51.604253
| 51.766553
| 52.18164
| 52.712664
| 51.944601
| 50.528023
| 47.987633
| 1.01031
| 1.143787
| 35.829276
| 33.414442
| 16.543238
| 51.727673
| 49.652675
| 45.929722
| 45.406149
| 69.966122
| 50.031424
| 52.134643
| 77.076491
| 76.033332
| 18.613823
| -22.923509
| 426,768,900
| 0.271792
| 20
| 40.13163
| 51.106907
| 0.664167
| 52.435241
| 49.778573
| 0.498337
| 50.814459
| 51.811133
| 49.817785
| 52.134643
| 49.657133
| 50.895888
| 51.553858
| 51.383476
| 51.150322
| 51.787012
| 51.957393
| 51.549951
| 51.188235
| 50.895888
| 50.603542
| 50.187321
| 49.657133
| 52.134643
| 0
| 0.068666
| 14,214,300
| 0
|
MSFT
| 2016-08-19T00:00:00
| 51.670441
| 51.769083
| 51.293809
| 51.50006
| 17,271,000
| 51.715324
| 51.169697
| 50.750616
| 48.178553
| 47.355823
| 47.381447
| 47.15188
| 51.56404
| 51.524109
| 51.426142
| 50.8237
| 50.537433
| 49.173795
| 48.422091
| 47.926881
| 46.438899
| 51.680916
| 51.463773
| 51.284749
| 49.701041
| 48.620977
| 48.019866
| 47.360175
| 51.583277
| 51.594417
| 51.698004
| 52.143167
| 52.776775
| 52.133385
| 50.747992
| 48.118151
| 0.958504
| 1.106731
| 35.530764
| 31.495414
| 16.351739
| 51.714226
| 49.652675
| 45.987653
| 45.46408
| 72.399889
| 50.182928
| 52.134643
| 76.215659
| 76.522459
| 17.350462
| -23.784341
| 444,039,900
| 0.243457
| 21
| 40.140346
| 51.169697
| 0.654568
| 52.478833
| 49.860562
| 0.493455
| 50.895981
| 51.88289
| 49.909072
| 52.134643
| 49.657133
| 50.895888
| 51.583762
| 51.425337
| 51.198162
| 51.810937
| 51.969363
| 51.549951
| 51.188235
| 50.895888
| 50.603542
| 50.187321
| 49.657133
| 52.134643
| 0
| 0.095951
| 17,271,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.