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
| 2016-08-22T00:00:00
| 51.715286
| 51.787028
| 51.347621
| 51.652514
| 15,221,900
| 51.712601
| 51.2276
| 50.895682
| 48.29529
| 47.456068
| 47.409815
| 47.173052
| 51.594289
| 51.558869
| 51.470626
| 50.904753
| 50.628037
| 49.273461
| 48.508754
| 48.001899
| 46.4914
| 51.680909
| 51.515734
| 51.358955
| 49.839737
| 48.735699
| 48.105685
| 47.405582
| 51.638754
| 51.620227
| 51.661948
| 52.093377
| 52.820205
| 52.304946
| 50.960471
| 48.248294
| 0.910569
| 1.067498
| 35.277285
| 30.012758
| 15.467297
| 51.714226
| 49.652675
| 45.992106
| 45.468533
| 72.837548
| 50.343343
| 52.134643
| 76.589232
| 76.627128
| 18.112684
| -23.410768
| 459,261,800
| 0.21816
| 22
| 40.148046
| 51.2276
| 0.648732
| 52.525064
| 49.930136
| 0.487283
| 50.97401
| 51.948577
| 49.999443
| 52.134643
| 49.657133
| 50.895888
| 51.577778
| 51.386472
| 51.102504
| 51.861746
| 52.053051
| 51.549951
| 51.188235
| 50.895888
| 50.603542
| 50.187321
| 49.657133
| 52.134643
| 0
| 0.118799
| 15,221,900
| 0
|
MSFT
| 2016-08-23T00:00:00
| 51.912571
| 52.172628
| 51.8767
| 51.92154
| 18,732,400
| 51.717131
| 51.294031
| 51.079653
| 48.439855
| 47.553633
| 47.437146
| 47.195299
| 51.657945
| 51.623178
| 51.538617
| 50.996373
| 50.726847
| 49.376956
| 48.598328
| 48.079338
| 46.545342
| 51.717267
| 51.580969
| 51.437177
| 49.981591
| 48.852976
| 48.194848
| 47.452742
| 51.749132
| 51.714537
| 51.692592
| 52.053619
| 52.851106
| 52.462919
| 51.167371
| 48.378513
| 0.878374
| 1.029674
| 35.532794
| 33.11665
| 14.583168
| 51.733219
| 49.671667
| 46.143609
| 45.620036
| 71.313183
| 50.503758
| 52.172628
| 84.417185
| 79.074025
| 33.78778
| -15.582815
| 477,994,200
| 0.213612
| 23
| 40.15767
| 51.294031
| 0.647378
| 52.588787
| 49.999275
| 0.480484
| 51.063397
| 52.024364
| 50.102429
| 52.172628
| 49.657133
| 50.914881
| 51.616645
| 51.446262
| 51.177238
| 51.885669
| 52.056051
| 51.578971
| 51.211709
| 50.914881
| 50.618052
| 50.195449
| 49.657133
| 52.172628
| 0
| 0.137741
| 0
| 18,732,400
|
MSFT
| 2016-08-24T00:00:00
| 51.966362
| 52.047069
| 51.760111
| 51.831849
| 18,151,500
| 51.743079
| 51.388549
| 51.165249
| 48.591022
| 47.655692
| 47.466253
| 47.215457
| 51.719629
| 51.685575
| 51.604424
| 51.084554
| 50.822194
| 49.478501
| 48.686961
| 48.156309
| 46.599283
| 51.762582
| 51.645001
| 51.505386
| 50.119885
| 48.9691
| 48.284536
| 47.500215
| 51.881323
| 51.833602
| 51.767747
| 52.028736
| 52.869588
| 52.608709
| 51.368608
| 48.508738
| 0.847432
| 0.993225
| 35.454144
| 31.885101
| 15.551779
| 51.733219
| 50.830212
| 46.295111
| 45.620036
| 67.412785
| 51.198899
| 52.172628
| 78.816921
| 79.941113
| 28.943853
| -21.183079
| 496,145,700
| 0.294709
| 24
| 40.167023
| 51.388549
| 0.596155
| 52.580859
| 50.196238
| 0.446873
| 51.149393
| 52.043139
| 50.255648
| 52.172628
| 49.657133
| 50.914881
| 51.9873
| 51.801972
| 51.691372
| 52.097899
| 52.283227
| 51.578971
| 51.211709
| 50.914881
| 50.618052
| 50.195449
| 49.657133
| 52.172628
| 0
| 0.153247
| 18,151,500
| 0
|
MSFT
| 2016-08-25T00:00:00
| 52.163647
| 52.271259
| 51.813917
| 51.903593
| 18,552,600
| 51.763804
| 51.49204
| 51.262658
| 48.74863
| 47.749171
| 47.505034
| 47.239919
| 51.808432
| 51.772497
| 51.690458
| 51.182653
| 50.925383
| 49.583801
| 48.778453
| 48.235662
| 46.65465
| 51.839048
| 51.71882
| 51.582185
| 50.259988
| 49.087731
| 48.377554
| 47.549451
| 52.046267
| 51.988224
| 51.897476
| 52.031853
| 52.883997
| 52.745309
| 51.565368
| 48.639542
| 0.829269
| 0.960434
| 35.670911
| 32.913176
| 14.618695
| 51.782534
| 50.964196
| 47.516042
| 46.734022
| 62.465587
| 51.293809
| 52.271259
| 88.990542
| 84.074883
| 33.366772
| -11.009458
| 514,698,300
| 0.286085
| 25
| 40.176727
| 51.49204
| 0.536208
| 52.564456
| 50.419625
| 0.427341
| 51.245989
| 52.100671
| 50.391307
| 52.271259
| 49.951218
| 51.111238
| 51.924514
| 51.801959
| 51.637556
| 52.088917
| 52.211472
| 51.723729
| 51.385003
| 51.111238
| 50.837473
| 50.447706
| 49.951218
| 52.271259
| 0
| 0.165739
| 18,552,600
| 0
|
MSFT
| 2016-08-26T00:00:00
| 52.038101
| 52.638922
| 51.733208
| 52.262287
| 20,971,200
| 51.804057
| 51.568312
| 51.327597
| 48.89125
| 47.840622
| 47.537603
| 47.26659
| 51.854366
| 51.820789
| 51.743942
| 51.260421
| 51.010977
| 49.680048
| 48.864233
| 48.310958
| 46.708216
| 51.888921
| 51.770826
| 51.641835
| 50.388987
| 49.200597
| 48.467317
| 47.597194
| 52.144978
| 52.093648
| 52.007703
| 52.047172
| 52.890388
| 52.869818
| 51.755492
| 48.770262
| 0.795574
| 0.927462
| 36.30504
| 33.784494
| 12.960289
| 51.966366
| 51.148028
| 47.721016
| 46.734022
| 57.095138
| 51.293809
| 52.638922
| 55.333046
| 74.38017
| 33.547543
| -44.666954
| 493,727,100
| 0.218796
| 24
| 40.187563
| 51.568312
| 0.496595
| 52.561501
| 50.575123
| 0.472301
| 51.321428
| 52.266031
| 50.376826
| 52.638922
| 50.031424
| 51.335173
| 52.082941
| 51.894623
| 51.625599
| 52.351965
| 52.540282
| 52.023552
| 51.642858
| 51.335173
| 51.027488
| 50.589428
| 50.031424
| 52.638922
| 1
| 0.07559
| 0
| 20,971,200
|
MSFT
| 2016-08-29T00:00:00
| 52.100876
| 52.549248
| 52.100876
| 52.172617
| 16,417,200
| 51.834546
| 51.652178
| 51.389342
| 49.03976
| 47.927482
| 47.57664
| 47.292963
| 51.903668
| 51.871714
| 51.798855
| 51.336826
| 51.094815
| 49.774983
| 48.949408
| 48.386006
| 46.761875
| 51.942888
| 51.821546
| 51.701318
| 50.514855
| 49.312709
| 48.557679
| 47.645296
| 52.188156
| 52.160645
| 52.097814
| 52.073135
| 52.891825
| 52.982495
| 51.938897
| 48.901078
| 0.765116
| 0.894993
| 36.893875
| 31.605368
| 12.124341
| 51.966366
| 51.148028
| 47.792311
| 46.734022
| 55.77918
| 51.293809
| 52.638922
| 59.999916
| 68.107834
| 36.539862
| -40.000084
| 510,144,300
| 0.154748
| 25
| 40.196077
| 51.652178
| 0.430299
| 52.512777
| 50.79158
| 0.478257
| 51.395661
| 52.352175
| 50.439148
| 52.638922
| 50.182928
| 51.410925
| 52.136744
| 51.634565
| 51.231029
| 52.54028
| 53.042458
| 52.059307
| 51.700732
| 51.410925
| 51.121118
| 50.708511
| 50.182928
| 52.638922
| 0
| 0.098136
| 0
| 16,417,200
|
MSFT
| 2016-08-30T00:00:00
| 51.912571
| 52.181594
| 51.661483
| 51.993278
| 16,930,200
| 51.8749
| 51.726629
| 51.442487
| 49.185573
| 48.016905
| 47.614149
| 47.319835
| 51.905449
| 51.879142
| 51.81635
| 51.389166
| 51.157719
| 49.85881
| 49.027386
| 48.455839
| 46.813125
| 51.957074
| 51.846345
| 51.741566
| 50.627514
| 49.41758
| 48.643539
| 47.691262
| 52.128376
| 52.134427
| 52.122422
| 52.089586
| 52.88369
| 53.079306
| 52.112933
| 49.03116
| 0.717512
| 0.859497
| 36.200201
| 29.518955
| 16.900904
| 51.966366
| 51.148028
| 47.823502
| 46.734022
| 55.019428
| 51.293809
| 52.638922
| 46.000723
| 53.777895
| 13.595826
| -53.999277
| 493,214,100
| 0.168271
| 24
| 40.204705
| 51.726629
| 0.321625
| 52.369879
| 51.08338
| 0.483579
| 51.444891
| 52.412049
| 50.477733
| 52.638922
| 50.343343
| 51.491133
| 52.250333
| 51.951418
| 51.801961
| 52.399791
| 52.698706
| 52.097165
| 51.762011
| 51.491133
| 51.220254
| 50.834597
| 50.343343
| 52.638922
| 1
| 0.016921
| 0
| 16,930,200
|
MSFT
| 2016-08-31T00:00:00
| 51.526958
| 51.831852
| 51.383479
| 51.697342
| 20,860,300
| 51.865932
| 51.764422
| 51.500525
| 49.303712
| 48.092337
| 47.648775
| 47.346874
| 51.829751
| 51.815109
| 51.771828
| 51.401693
| 51.186122
| 49.924227
| 49.093164
| 48.516653
| 46.860029
| 51.893812
| 51.827329
| 51.748064
| 50.719333
| 49.50995
| 48.721021
| 47.733124
| 51.912163
| 51.970795
| 52.035006
| 52.065474
| 52.856307
| 53.153835
| 52.272827
| 49.15892
| 0.641278
| 0.815853
| 34.868685
| 27.528118
| 19.304746
| 51.966366
| 51.148028
| 48.024019
| 46.934539
| 40.173254
| 51.293809
| 52.638922
| 17.333048
| 41.111229
| -11.467578
| -82.666952
| 472,353,800
| 0.117705
| 23
| 40.214969
| 51.764422
| 0.23661
| 52.237642
| 51.291202
| 0.494
| 51.452707
| 52.440707
| 50.464707
| 52.638922
| 50.503758
| 51.57134
| 51.918549
| 51.655505
| 51.398439
| 52.175615
| 52.43866
| 52.135023
| 51.823289
| 51.57134
| 51.319391
| 50.960683
| 50.503758
| 52.638922
| 1
| -0.052602
| 0
| 20,860,300
|
MSFT
| 2016-09-01T00:00:00
| 51.643543
| 51.849794
| 51.12343
| 51.12343
| 26,075,400
| 51.865036
| 51.789328
| 51.562514
| 49.427747
| 48.180731
| 47.681557
| 47.370437
| 51.792509
| 51.783915
| 51.752092
| 51.423679
| 51.221309
| 49.991651
| 49.160279
| 48.578572
| 46.907626
| 51.853378
| 51.815817
| 51.759065
| 50.811091
| 49.603402
| 48.800125
| 47.775877
| 51.69894
| 51.781167
| 51.904928
| 52.020627
| 52.815106
| 53.209441
| 52.420132
| 49.284946
| 0.583542
| 0.769391
| 33.037548
| 25.032136
| 20.800517
| 51.881176
| 51.148028
| 48.024019
| 46.934539
| 50.201152
| 51.12343
| 52.638922
| 34.319783
| 32.551185
| -17.657929
| -65.680217
| 498,429,200
| 0.099113
| 24
| 40.227905
| 51.789328
| 0.189562
| 52.168451
| 51.410205
| 0.502597
| 51.470882
| 52.476076
| 50.465687
| 52.638922
| 51.12343
| 51.881176
| 51.580763
| 51.329675
| 51.132391
| 51.778047
| 52.029136
| 52.281266
| 52.060004
| 51.881176
| 51.702348
| 51.447745
| 51.12343
| 52.638922
| 0
| -0.011781
| 26,075,400
| 0
|
MSFT
| 2016-09-06T00:00:00
| 51.66148
| 51.83186
| 51.302781
| 51.813925
| 16,278,400
| 51.86414
| 51.788371
| 51.660136
| 49.681887
| 48.357406
| 47.735541
| 47.418012
| 51.753948
| 51.751445
| 51.73336
| 51.469397
| 51.290243
| 50.122078
| 49.291568
| 48.700503
| 47.00229
| 51.788325
| 51.796294
| 51.774729
| 50.984119
| 49.785758
| 48.95827
| 47.861549
| 51.547461
| 51.584115
| 51.695469
| 51.910193
| 52.702924
| 53.272094
| 52.679487
| 49.532518
| 0.490798
| 0.676551
| 30.436466
| 25.219821
| 20.118406
| 51.881176
| 51.335173
| 48.024019
| 46.934539
| 54.594683
| 51.12343
| 52.638922
| 35.503339
| 36.292292
| -17.62078
| -64.496661
| 501,051,300
| 0.030895
| 24
| 40.245382
| 51.788371
| 0.18972
| 52.167811
| 51.40893
| 0.522676
| 51.510094
| 52.555445
| 50.464742
| 52.638922
| 51.12343
| 51.881176
| 51.795993
| 51.410393
| 51.105499
| 52.100887
| 52.486488
| 52.281266
| 52.060004
| 51.881176
| 51.702348
| 51.447745
| 51.12343
| 52.638922
| 1
| -0.047045
| 0
| 16,278,400
|
MSFT
| 2016-09-07T00:00:00
| 51.706306
| 51.867721
| 51.48212
| 51.535926
| 17,493,400
| 51.843513
| 51.780322
| 51.711447
| 49.852806
| 48.44533
| 47.760101
| 47.43956
| 51.744419
| 51.743238
| 51.729198
| 51.490935
| 51.322248
| 50.184204
| 49.355114
| 48.760024
| 47.049096
| 51.759628
| 51.788479
| 51.778281
| 51.063508
| 49.873887
| 49.036899
| 47.904219
| 51.590304
| 51.579739
| 51.635664
| 51.855951
| 52.635899
| 53.282227
| 52.791664
| 49.654077
| 0.452285
| 0.631697
| 29.132289
| 24.441424
| 19.134724
| 51.881176
| 51.410925
| 48.603291
| 46.934539
| 52.809018
| 51.12343
| 52.638922
| 38.461223
| 37.672772
| -9.690297
| -61.538777
| 518,544,700
| 0.049961
| 25
| 40.254065
| 51.780322
| 0.189611
| 52.159544
| 51.4011
| 0.521395
| 51.528781
| 52.57157
| 50.485991
| 52.638922
| 51.12343
| 51.881176
| 51.598707
| 51.365554
| 51.069627
| 51.894633
| 52.127787
| 52.281266
| 52.060004
| 51.881176
| 51.702348
| 51.447745
| 51.12343
| 52.638922
| 0
| -0.006852
| 17,493,400
| 0
|
MSFT
| 2016-09-08T00:00:00
| 51.500053
| 51.822882
| 51.275867
| 51.679403
| 20,146,100
| 51.796882
| 51.769981
| 51.740604
| 50.001599
| 48.537514
| 47.775431
| 47.458979
| 51.695546
| 51.699023
| 51.693945
| 51.491764
| 51.335925
| 50.235806
| 49.411559
| 48.814282
| 47.093384
| 51.697181
| 51.761786
| 51.76202
| 51.128105
| 49.954275
| 49.110958
| 47.944622
| 51.581763
| 51.566646
| 51.567816
| 51.79325
| 52.558937
| 53.277275
| 52.889833
| 49.773406
| 0.400503
| 0.585459
| 27.434817
| 22.742605
| 20.425479
| 51.881176
| 51.491133
| 48.645626
| 46.934539
| 45.684949
| 51.12343
| 52.638922
| 24.851584
| 32.938715
| -28.524192
| -75.148416
| 498,398,600
| 0.04809
| 24
| 40.263869
| 51.769981
| 0.199224
| 52.168428
| 51.371533
| 0.532924
| 51.526045
| 52.591893
| 50.460196
| 52.638922
| 51.12343
| 51.881176
| 51.685383
| 51.503044
| 51.299782
| 51.888645
| 52.070983
| 52.281266
| 52.060004
| 51.881176
| 51.702348
| 51.447745
| 51.12343
| 52.638922
| 1
| -0.072452
| 0
| 20,146,100
|
MSFT
| 2016-09-09T00:00:00
| 50.406036
| 51.580774
| 50.406036
| 50.92615
| 35,113,900
| 51.621121
| 51.692463
| 51.711029
| 50.108904
| 48.596574
| 47.78044
| 47.472928
| 51.437644
| 51.463934
| 51.495805
| 51.393061
| 51.264396
| 50.242482
| 49.43773
| 48.845802
| 47.126346
| 51.4443
| 51.631887
| 51.659361
| 51.143966
| 50.003446
| 49.163049
| 47.973946
| 51.208782
| 51.273699
| 51.312065
| 51.639573
| 52.444247
| 53.240134
| 52.962662
| 49.886301
| 0.268097
| 0.521986
| 26.718454
| 19.593051
| 27.851042
| 51.477642
| 51.522479
| 48.785987
| 46.934539
| 27.760303
| 50.406036
| 52.638922
| 0
| 21.104269
| -120.22143
| -100
| 463,284,700
| -0.056897
| 23
| 40.279256
| 51.692463
| 0.35979
| 52.412042
| 50.972883
| 0.582886
| 51.419377
| 52.585149
| 50.253605
| 52.638922
| 50.406036
| 51.522479
| 51.532934
| 51.242986
| 50.985919
| 51.790001
| 52.079949
| 52.111961
| 51.78596
| 51.522479
| 51.258999
| 50.883874
| 50.406036
| 52.638922
| 1
| -0.128178
| 0
| 35,113,900
|
MSFT
| 2016-09-12T00:00:00
| 51.15929
| 51.302769
| 49.867979
| 50.217709
| 29,303,000
| 51.53324
| 51.668649
| 51.691264
| 50.220046
| 48.65938
| 47.800061
| 47.490379
| 51.381973
| 51.408544
| 51.444034
| 51.371809
| 51.256311
| 50.278435
| 49.483034
| 48.891613
| 47.166475
| 51.360331
| 51.581109
| 51.61692
| 51.185157
| 50.070886
| 49.229957
| 48.010626
| 50.932848
| 51.038732
| 51.11379
| 51.482896
| 52.322355
| 53.188426
| 53.020442
| 49.996218
| 0.221393
| 0.461868
| 26.79577
| 16.574012
| 29.337942
| 51.024787
| 51.253451
| 49.140241
| 47.03703
| 42.171459
| 49.867979
| 52.638922
| 46.601871
| 23.817818
| -120.062807
| -53.398129
| 492,587,700
| -0.003758
| 24
| 40.293013
| 51.668649
| 0.379003
| 52.426654
| 50.910643
| 0.653985
| 51.394607
| 52.702576
| 50.086638
| 52.638922
| 49.867979
| 51.253451
| 50.797615
| 50.014457
| 49.622878
| 51.189195
| 51.972353
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 0
| -0.075183
| 29,303,000
| 0
|
MSFT
| 2016-09-13T00:00:00
| 50.692997
| 50.800609
| 50.26256
| 50.666096
| 30,130,200
| 51.392452
| 51.613499
| 51.649284
| 50.322039
| 48.718701
| 47.813338
| 47.50796
| 51.244178
| 51.278445
| 51.32849
| 51.310099
| 51.212979
| 50.294692
| 49.514875
| 48.927284
| 47.201564
| 51.207559
| 51.488189
| 51.54013
| 51.203705
| 50.124402
| 49.287243
| 48.042493
| 50.675552
| 50.796666
| 50.904486
| 51.298834
| 52.183435
| 53.117213
| 53.059465
| 50.101509
| 0.145082
| 0.39851
| 26.867564
| 15.016622
| 26.58118
| 51.024787
| 51.253451
| 49.579154
| 47.344494
| 34.037371
| 49.867979
| 52.638922
| 29.773906
| 25.458592
| -139.393309
| -70.226094
| 462,457,500
| 0.059573
| 23
| 40.306517
| 51.613499
| 0.435532
| 52.484562
| 50.742436
| 0.68537
| 51.327787
| 52.698526
| 49.957048
| 52.638922
| 49.867979
| 51.253451
| 50.77668
| 50.25059
| 49.341889
| 51.68538
| 52.21147
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 1
| -0.129497
| 30,130,200
| 0
|
MSFT
| 2016-09-14T00:00:00
| 50.450871
| 50.782669
| 50.24462
| 50.567448
| 24,062,500
| 51.246282
| 51.560591
| 51.592628
| 50.419013
| 48.769685
| 47.859593
| 47.523275
| 51.085517
| 51.127977
| 51.193471
| 51.231987
| 51.154355
| 50.300817
| 49.539507
| 48.957454
| 47.233896
| 51.036362
| 51.377463
| 51.447944
| 51.208757
| 50.169986
| 49.339471
| 48.071776
| 50.479566
| 50.574737
| 50.69089
| 51.090496
| 52.026819
| 53.025584
| 53.079045
| 50.201633
| 0.064326
| 0.331673
| 26.959207
| 14.157042
| 25.250483
| 51.024787
| 51.253451
| 49.579154
| 47.344494
| 31.09618
| 49.867979
| 52.638922
| 21.035853
| 32.470543
| -138.805319
| -78.964147
| 438,395,000
| 0.046909
| 22
| 40.317026
| 51.560591
| 0.507256
| 52.575104
| 50.546078
| 0.703305
| 51.244271
| 52.650881
| 49.837662
| 52.638922
| 49.867979
| 51.253451
| 50.585389
| 50.370168
| 50.047339
| 50.908217
| 51.123438
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 1
| -0.175287
| 0
| 24,062,500
|
MSFT
| 2016-09-15T00:00:00
| 51.284843
| 51.428323
| 50.199783
| 50.352231
| 26,847,000
| 51.222071
| 51.544002
| 51.575746
| 50.528922
| 48.823709
| 47.911268
| 47.540914
| 51.125382
| 51.156498
| 51.207529
| 51.236792
| 51.164393
| 50.339406
| 49.585437
| 49.003541
| 47.274204
| 51.043374
| 51.351201
| 51.424268
| 51.242711
| 50.236174
| 49.407298
| 48.109204
| 50.603451
| 50.592783
| 50.632297
| 50.946742
| 51.883938
| 52.932555
| 53.090157
| 50.300203
| 0.06685
| 0.278709
| 25.597605
| 18.894846
| 22.134871
| 51.024787
| 51.253451
| 49.708369
| 47.473709
| 40.540565
| 49.867979
| 52.638922
| 51.132933
| 33.980897
| -72.453998
| -48.867067
| 465,242,000
| 0.073948
| 23
| 40.329688
| 51.544002
| 0.510741
| 52.565483
| 50.52252
| 0.75839
| 51.248135
| 52.764916
| 49.731355
| 52.638922
| 49.867979
| 51.253451
| 50.49272
| 50.202771
| 49.954671
| 50.74082
| 51.030769
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 0
| -0.113562
| 26,847,000
| 0
|
MSFT
| 2016-09-16T00:00:00
| 51.33865
| 51.679414
| 50.890277
| 51.679414
| 44,607,000
| 51.191581
| 51.528308
| 51.551036
| 50.639908
| 48.880232
| 47.96941
| 47.555001
| 51.168036
| 51.189617
| 51.227701
| 51.246052
| 51.177797
| 50.378592
| 49.631574
| 49.049781
| 47.314646
| 51.06457
| 51.331644
| 51.40603
| 51.274465
| 50.302357
| 49.475167
| 48.146993
| 50.885429
| 50.81543
| 50.714642
| 50.872623
| 51.758268
| 52.841056
| 53.093922
| 50.39755
| 0.072358
| 0.237439
| 23.854798
| 19.911176
| 20.394158
| 50.86785
| 51.253451
| 49.78189
| 47.473709
| 42.353007
| 49.867979
| 52.549248
| 54.849796
| 42.339527
| -27.829374
| -45.150204
| 509,849,000
| 0.065614
| 24
| 40.350764
| 51.528308
| 0.512051
| 52.552411
| 50.504206
| 0.750063
| 51.256756
| 52.756882
| 49.756629
| 52.638922
| 49.867979
| 51.253451
| 50.970983
| 50.513643
| 49.742443
| 51.742183
| 52.199523
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 0
| -0.060218
| 0
| 44,607,000
|
MSFT
| 2016-09-19T00:00:00
| 51.051697
| 51.787027
| 50.979956
| 51.35659
| 20,937,100
| 51.125222
| 51.497371
| 51.527681
| 50.728757
| 48.937325
| 48.029108
| 47.567697
| 51.144768
| 51.16454
| 51.200623
| 51.228383
| 51.168097
| 50.404989
| 49.668945
| 49.089423
| 47.35183
| 51.039136
| 51.286252
| 51.367619
| 51.290613
| 50.359501
| 49.536202
| 48.181785
| 51.123101
| 51.011222
| 50.830544
| 50.826258
| 51.643478
| 52.747566
| 53.087885
| 50.492573
| 0.052958
| 0.200542
| 22.266646
| 19.386889
| 18.768517
| 50.86785
| 51.253451
| 49.953444
| 47.473709
| 39.065479
| 49.867979
| 52.181594
| 51.163124
| 52.381951
| -30.5284
| -48.836876
| 488,911,900
| 0.005145
| 23
| 40.360371
| 51.497371
| 0.521614
| 52.5406
| 50.454142
| 0.771201
| 51.237226
| 52.779628
| 49.694825
| 52.638922
| 49.867979
| 51.253451
| 51.30278
| 50.926147
| 50.513644
| 51.715283
| 52.091917
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 1
| -0.114309
| 0
| 20,937,100
|
MSFT
| 2016-09-20T00:00:00
| 50.94408
| 51.42832
| 50.890274
| 51.42832
| 17,384,000
| 51.053482
| 51.458811
| 51.493605
| 50.810284
| 49.001183
| 48.096934
| 47.584292
| 51.10463
| 51.124457
| 51.161155
| 51.202538
| 51.150865
| 50.426129
| 49.702502
| 49.126149
| 47.387574
| 51.006201
| 51.233558
| 51.322727
| 51.299058
| 50.41231
| 49.593924
| 48.215381
| 51.188464
| 51.100788
| 50.915573
| 50.796324
| 51.538107
| 52.652087
| 53.07218
| 50.58498
| 0.02857
| 0.166148
| 20.737447
| 18.337468
| 18.654811
| 50.845431
| 51.253451
| 50.098264
| 47.473709
| 39.733748
| 49.867979
| 52.181594
| 46.511684
| 50.841535
| -52.88915
| -53.488316
| 471,527,900
| -0.047639
| 22
| 40.368255
| 51.458811
| 0.533038
| 52.524887
| 50.392735
| 0.772482
| 51.209308
| 52.754271
| 49.664344
| 52.638922
| 49.867979
| 51.253451
| 51.272893
| 50.758759
| 50.465821
| 51.565831
| 52.079965
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 1
| -0.159985
| 0
| 17,384,000
|
MSFT
| 2016-09-21T00:00:00
| 51.79599
| 51.876697
| 51.186207
| 51.571804
| 33,707,300
| 51.062451
| 51.452982
| 51.505083
| 50.897799
| 49.072359
| 48.173544
| 47.597633
| 51.242902
| 51.246554
| 51.258822
| 51.256488
| 51.20049
| 50.47985
| 49.757593
| 49.179017
| 47.431439
| 51.141203
| 51.26567
| 51.345988
| 51.337713
| 50.485858
| 49.667173
| 48.257289
| 51.365587
| 51.312148
| 51.112878
| 50.84202
| 51.464286
| 52.571152
| 53.057318
| 50.678222
| 0.077096
| 0.148337
| 20.031173
| 21.066727
| 16.942839
| 50.872338
| 51.253451
| 50.343348
| 47.473715
| 52.595245
| 49.867979
| 52.181594
| 83.333264
| 60.336024
| 25.541238
| -16.666736
| 505,235,200
| 0.038499
| 23
| 40.384736
| 51.452982
| 0.528432
| 52.509846
| 50.396118
| 0.801305
| 51.265182
| 52.867792
| 49.662572
| 52.638922
| 49.867979
| 51.253451
| 51.087558
| 50.746797
| 50.549513
| 51.284842
| 51.625604
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 0
| -0.098237
| 33,707,300
| 0
|
MSFT
| 2016-09-22T00:00:00
| 51.849792
| 52.011207
| 51.679412
| 51.939466
| 19,822,200
| 51.097425
| 51.447153
| 51.51441
| 50.981043
| 49.14461
| 48.244143
| 47.611684
| 51.36428
| 51.356233
| 51.349741
| 51.310425
| 51.250436
| 50.533573
| 49.812651
| 49.231903
| 47.475403
| 51.284356
| 51.303462
| 51.372504
| 51.375046
| 50.558948
| 49.73997
| 48.299599
| 51.617903
| 51.561551
| 51.383922
| 50.940093
| 51.419191
| 52.502614
| 53.044284
| 50.772204
| 0.118528
| 0.142375
| 19.60552
| 21.728164
| 16.367352
| 50.939593
| 51.253451
| 50.454746
| 47.473715
| 52.014003
| 49.867979
| 52.181594
| 85.658737
| 71.834562
| 61.079108
| -14.341263
| 525,057,400
| 0.022758
| 24
| 40.394452
| 51.447153
| 0.523087
| 52.493328
| 50.400979
| 0.773122
| 51.320859
| 52.867102
| 49.774616
| 52.638922
| 49.867979
| 51.253451
| 51.619631
| 51.362565
| 50.929141
| 52.053056
| 52.310122
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 0
| -0.044952
| 0
| 19,822,200
|
MSFT
| 2016-09-23T00:00:00
| 51.500053
| 51.93049
| 51.455217
| 51.89462
| 19,955,300
| 51.206826
| 51.413974
| 51.508311
| 51.053193
| 49.21291
| 48.31859
| 47.624073
| 51.391435
| 51.382382
| 51.372866
| 51.327664
| 51.269638
| 50.571474
| 49.857057
| 49.276817
| 47.515449
| 51.357561
| 51.3085
| 51.371399
| 51.395399
| 50.620933
| 49.804444
| 48.338289
| 51.775029
| 51.702227
| 51.586905
| 51.049783
| 51.386548
| 52.438543
| 53.029387
| 50.865307
| 0.121739
| 0.138248
| 18.71383
| 20.646353
| 17.901059
| 51.105495
| 51.253451
| 50.659723
| 47.473715
| 48.006504
| 49.867979
| 52.011207
| 76.150298
| 81.7141
| 33.074812
| -23.849702
| 505,102,100
| -0.031963
| 23
| 40.403918
| 51.413974
| 0.49557
| 52.405114
| 50.422833
| 0.757749
| 51.337925
| 52.853423
| 49.822428
| 52.638922
| 49.867979
| 51.253451
| 51.846804
| 51.682401
| 51.515009
| 52.014195
| 52.178599
| 51.984979
| 51.580422
| 51.253451
| 50.926479
| 50.460961
| 49.867979
| 52.638922
| 1
| -0.099169
| 0
| 19,955,300
|
MSFT
| 2016-09-26T00:00:00
| 51.02478
| 51.239997
| 50.962008
| 51.186195
| 21,688,700
| 51.193375
| 51.363308
| 51.482485
| 51.11655
| 49.279864
| 48.387489
| 47.637644
| 51.318104
| 51.317364
| 51.319314
| 51.300129
| 51.250802
| 50.589251
| 49.887786
| 49.31143
| 47.550368
| 51.324462
| 51.271434
| 51.334205
| 51.394285
| 50.668614
| 49.858031
| 48.372127
| 51.644631
| 51.622087
| 51.590759
| 51.131439
| 51.34772
| 52.368749
| 53.006859
| 50.955524
| 0.084954
| 0.127589
| 17.833579
| 19.464839
| 22.122395
| 51.105495
| 51.253451
| 50.690174
| 47.473715
| 44.529924
| 49.867979
| 52.011207
| 53.974721
| 71.927919
| -48.373814
| -46.025279
| 483,413,400
| -0.042492
| 22
| 40.413748
| 51.363308
| 0.479956
| 52.32322
| 50.403395
| 0.758389
| 51.308102
| 52.82488
| 49.791324
| 52.549248
| 49.867979
| 51.208614
| 51.628587
| 51.326683
| 51.153313
| 51.801957
| 52.103861
| 51.916469
| 51.525003
| 51.208614
| 50.892224
| 50.441771
| 49.867979
| 52.549248
| 1
| -0.145028
| 0
| 21,688,700
|
MSFT
| 2016-09-27T00:00:00
| 51.966362
| 52.065004
| 50.827496
| 51.051682
| 28,065,100
| 51.320712
| 51.356582
| 51.492528
| 51.194105
| 49.361036
| 48.465183
| 47.65465
| 51.447756
| 51.435364
| 51.41886
| 51.360695
| 51.305845
| 50.643255
| 49.942485
| 49.364003
| 47.594308
| 51.465005
| 51.328868
| 51.371426
| 51.427611
| 50.739311
| 49.9289
| 48.415199
| 51.623239
| 51.65367
| 51.654923
| 51.259622
| 51.331017
| 52.308927
| 52.98738
| 51.046622
| 0.130277
| 0.128127
| 17.510348
| 25.324876
| 19.375939
| 51.132394
| 51.253451
| 50.683451
| 47.473715
| 51.935917
| 49.867979
| 52.065004
| 95.510181
| 75.211733
| 48.913859
| -4.489819
| 511,478,500
| 0.040454
| 23
| 40.427568
| 51.356582
| 0.469914
| 52.29641
| 50.416754
| 0.81924
| 51.370793
| 53.009273
| 49.732314
| 52.181594
| 49.867979
| 51.024787
| 51.075595
| 50.911193
| 50.797607
| 51.189182
| 51.353584
| 51.635581
| 51.297793
| 51.024787
| 50.75178
| 50.363093
| 49.867979
| 52.181594
| 0
| -0.083513
| 28,065,100
| 0
|
MSFT
| 2016-09-28T00:00:00
| 52.038101
| 52.065006
| 51.715273
| 51.903592
| 20,536,400
| 51.479435
| 51.362859
| 51.497549
| 51.288601
| 49.459087
| 48.539612
| 47.67733
| 51.565825
| 51.544952
| 51.514128
| 51.422278
| 51.362173
| 50.697955
| 49.997633
| 49.416956
| 47.638525
| 51.595439
| 51.393774
| 51.413393
| 51.460709
| 50.80976
| 49.999651
| 48.458815
| 51.747354
| 51.759946
| 51.788436
| 51.409376
| 51.334965
| 52.259005
| 52.970597
| 51.138646
| 0.170025
| 0.136506
| 17.210207
| 24.402842
| 18.670484
| 51.446251
| 51.253451
| 50.683451
| 47.473715
| 54.087214
| 49.867979
| 52.065006
| 98.775405
| 82.753436
| 99.01244
| -1.224595
| 532,014,900
| 0.076669
| 24
| 40.437722
| 51.362859
| 0.478491
| 52.319841
| 50.405876
| 0.805148
| 51.434347
| 53.044643
| 49.82405
| 52.181594
| 49.867979
| 51.024787
| 51.619621
| 51.174237
| 50.382112
| 52.411746
| 52.85713
| 51.635581
| 51.297793
| 51.024787
| 50.75178
| 50.363093
| 49.867979
| 52.181594
| 0
| -0.0305
| 20,536,400
| 0
|
MSFT
| 2016-09-29T00:00:00
| 51.473164
| 52.163654
| 51.30278
| 51.840829
| 25,463,500
| 51.498267
| 51.360169
| 51.477821
| 51.321535
| 49.553288
| 48.611224
| 47.69244
| 51.547292
| 51.5319
| 51.507826
| 51.426904
| 51.370711
| 50.728355
| 50.036463
| 49.457673
| 47.676681
| 51.594299
| 51.404279
| 51.411517
| 51.467946
| 50.862763
| 50.057741
| 48.496585
| 51.798439
| 51.777711
| 51.839986
| 51.528105
| 51.33897
| 52.208061
| 52.948725
| 51.229095
| 0.154163
| 0.140038
| 16.146801
| 22.254913
| 21.244624
| 51.495575
| 51.253451
| 50.702443
| 47.492707
| 58.814855
| 49.867979
| 52.163654
| 69.922111
| 88.069232
| 49.453522
| -30.077889
| 506,551,400
| 0.060099
| 23
| 40.449675
| 51.360169
| 0.477671
| 52.31551
| 50.404828
| 0.782729
| 51.438043
| 53.003502
| 49.872585
| 52.181594
| 49.867979
| 51.024787
| 51.93946
| 51.813914
| 51.589727
| 52.163647
| 52.289193
| 51.635581
| 51.297793
| 51.024787
| 50.75178
| 50.363093
| 49.867979
| 52.181594
| 1
| -0.085021
| 0
| 25,463,500
|
MSFT
| 2016-09-30T00:00:00
| 51.652512
| 51.80496
| 51.419359
| 51.62561
| 29,910,800
| 51.529653
| 51.360617
| 51.457376
| 51.360017
| 49.651545
| 48.676222
| 47.708184
| 51.568336
| 51.553829
| 51.530085
| 51.447414
| 51.392388
| 50.764597
| 50.078991
| 49.501135
| 47.716241
| 51.622343
| 51.432122
| 51.424955
| 51.480926
| 50.918005
| 50.117965
| 48.535988
| 51.794658
| 51.760269
| 51.817099
| 51.631589
| 51.346139
| 52.159176
| 52.924259
| 51.318285
| 0.154285
| 0.142887
| 15.159353
| 21.348493
| 20.379352
| 51.495575
| 51.253451
| 51.281716
| 47.492707
| 54.500934
| 50.199783
| 52.163654
| 73.972703
| 80.890073
| 45.137858
| -26.027297
| 536,462,200
| 0.049631
| 24
| 40.463912
| 51.360617
| 0.477955
| 52.316527
| 50.404708
| 0.707787
| 51.458469
| 52.874043
| 50.042895
| 52.181594
| 49.867979
| 51.024787
| 51.646533
| 51.129411
| 50.785658
| 51.990285
| 52.507407
| 51.635581
| 51.297793
| 51.024787
| 50.75178
| 50.363093
| 49.867979
| 52.181594
| 0
| -0.031211
| 29,910,800
| 0
|
MSFT
| 2016-10-03T00:00:00
| 51.491104
| 51.607682
| 51.168279
| 51.482138
| 19,189,500
| 51.573594
| 51.349408
| 51.435496
| 51.381546
| 49.739332
| 48.73934
| 47.719035
| 51.55289
| 51.542425
| 51.524088
| 51.451385
| 51.399981
| 50.793087
| 50.116151
| 49.54054
| 47.753802
| 51.615334
| 51.444549
| 51.427549
| 51.486067
| 50.966415
| 50.173705
| 48.573629
| 51.665035
| 51.697032
| 51.739393
| 51.698798
| 51.352795
| 52.108685
| 52.895708
| 51.40541
| 0.139747
| 0.142259
| 14.378845
| 20.233977
| 22.022366
| 51.495575
| 51.253451
| 51.373365
| 47.542023
| 57.712352
| 50.199783
| 52.163654
| 65.753862
| 69.882892
| 15.277678
| -34.246138
| 517,272,700
| 0.080832
| 23
| 40.472895
| 51.349408
| 0.471788
| 52.292985
| 50.405832
| 0.678323
| 51.461577
| 52.818223
| 50.104931
| 52.163654
| 49.867979
| 51.015817
| 51.62561
| 51.446261
| 51.24001
| 51.831861
| 52.011211
| 51.621875
| 51.286706
| 51.015817
| 50.744927
| 50.359254
| 49.867979
| 52.163654
| 1
| -0.085048
| 19,189,500
| 0
|
MSFT
| 2016-10-04T00:00:00
| 51.329678
| 51.652503
| 51.087556
| 51.356579
| 20,085,900
| 51.612154
| 51.332818
| 51.404648
| 51.396995
| 49.828056
| 48.796774
| 47.730968
| 51.508247
| 51.503743
| 51.494179
| 51.440321
| 51.394573
| 50.81413
| 50.148086
| 49.575969
| 47.789383
| 51.570986
| 51.44267
| 51.41941
| 51.484032
| 51.008266
| 50.224999
| 48.609556
| 51.490237
| 51.56004
| 51.640311
| 51.714823
| 51.355922
| 52.054975
| 52.861574
| 51.489596
| 0.113887
| 0.136585
| 13.802515
| 18.988469
| 21.546309
| 51.495575
| 51.208614
| 51.557197
| 47.725855
| 58.626728
| 50.199783
| 52.163654
| 57.534049
| 65.753538
| 6.85086
| -42.465951
| 497,186,800
| 0.063048
| 22
| 40.482144
| 51.332818
| 0.466036
| 52.264889
| 50.400747
| 0.680244
| 51.449015
| 52.809504
| 50.088527
| 52.163654
| 49.867979
| 51.015817
| 51.422355
| 51.237028
| 50.982952
| 51.676431
| 51.861758
| 51.621875
| 51.286706
| 51.015817
| 50.744927
| 50.359254
| 49.867979
| 52.163654
| 1
| -0.130653
| 0
| 20,085,900
|
MSFT
| 2016-10-05T00:00:00
| 51.688377
| 51.975335
| 51.347613
| 51.374518
| 16,726,400
| 51.601392
| 51.331922
| 51.39568
| 51.419084
| 49.922276
| 48.861599
| 47.751592
| 51.544273
| 51.537313
| 51.524055
| 51.462872
| 51.417174
| 50.848414
| 50.18862
| 49.617799
| 47.828179
| 51.584845
| 51.476533
| 51.441235
| 51.495459
| 51.057222
| 50.282258
| 48.648933
| 51.457322
| 51.496325
| 51.601233
| 51.724488
| 51.366841
| 52.006165
| 52.825933
| 51.572056
| 0.120943
| 0.133456
| 13.014882
| 21.172508
| 20.028901
| 51.495575
| 51.024787
| 51.557197
| 47.725855
| 54.368914
| 50.827496
| 52.163654
| 64.429606
| 62.572506
| 55.987144
| -35.570394
| 513,913,200
| 0.060336
| 23
| 40.490089
| 51.331922
| 0.465296
| 52.262514
| 50.40133
| 0.63861
| 51.471812
| 52.749031
| 50.194592
| 52.163654
| 49.867979
| 51.015817
| 51.356579
| 51.060655
| 50.791632
| 51.625602
| 51.921526
| 51.621875
| 51.286706
| 51.015817
| 50.744927
| 50.359254
| 49.867979
| 52.163654
| 0
| -0.068993
| 16,726,400
| 0
|
MSFT
| 2016-10-07T00:00:00
| 51.83186
| 51.993274
| 51.491096
| 51.876696
| 20,089,000
| 51.627398
| 51.417112
| 51.413256
| 51.487885
| 50.089583
| 48.988862
| 47.78557
| 51.639194
| 51.626679
| 51.604474
| 51.522463
| 51.474696
| 50.922007
| 50.27259
| 49.703571
| 47.906927
| 51.660171
| 51.56531
| 51.503427
| 51.524389
| 51.154149
| 50.397657
| 48.729418
| 51.699967
| 51.655859
| 51.645584
| 51.759502
| 51.411506
| 51.926344
| 52.75572
| 51.732713
| 0.143886
| 0.135349
| 11.826505
| 20.036882
| 17.809452
| 51.495575
| 51.024787
| 51.557197
| 47.725855
| 58.823448
| 50.827496
| 52.163654
| 75.168018
| 70.246044
| 66.137059
| -24.831982
| 550,214,800
| 0.177041
| 25
| 40.507476
| 51.417112
| 0.431142
| 52.279397
| 50.554828
| 0.597616
| 51.532489
| 52.727721
| 50.337258
| 52.163654
| 49.867979
| 51.015817
| 51.676413
| 51.467173
| 51.1563
| 51.987286
| 52.196527
| 51.621875
| 51.286706
| 51.015817
| 50.744927
| 50.359254
| 49.867979
| 52.163654
| 0
| 0.029522
| 0
| 20,089,000
|
MSFT
| 2016-10-10T00:00:00
| 52.047073
| 52.360933
| 51.894625
| 51.930496
| 18,196,500
| 51.729628
| 51.461502
| 51.426528
| 51.518573
| 50.166721
| 49.056519
| 47.800563
| 51.72077
| 51.703114
| 51.672566
| 51.570155
| 51.518725
| 50.966127
| 50.319287
| 49.749977
| 47.948123
| 51.736476
| 51.625306
| 51.552182
| 51.546317
| 51.205662
| 50.458215
| 48.771821
| 51.899807
| 51.821139
| 51.749207
| 51.801723
| 51.452835
| 51.898442
| 52.724142
| 51.811679
| 0.168535
| 0.141986
| 12.109939
| 23.015502
| 16.736792
| 51.724244
| 51.114456
| 51.514602
| 47.725855
| 62.178185
| 50.827496
| 52.360933
| 79.532297
| 75.280274
| 112.366775
| -20.467703
| 568,411,300
| 0.118397
| 26
| 40.516355
| 51.461502
| 0.448551
| 52.358603
| 50.5644
| 0.596975
| 51.581497
| 52.775447
| 50.387547
| 52.360933
| 50.199783
| 51.280358
| 51.772076
| 51.550879
| 51.269898
| 52.053057
| 52.274255
| 51.850901
| 51.535373
| 51.280358
| 51.025342
| 50.662269
| 50.199783
| 52.360933
| 0
| 0.068235
| 18,196,500
| 0
|
MSFT
| 2016-10-11T00:00:00
| 51.284843
| 52.029143
| 51.015821
| 51.912566
| 26,497,400
| 51.661476
| 51.491094
| 51.411462
| 51.535799
| 50.258412
| 49.12092
| 47.812403
| 51.633585
| 51.627065
| 51.612916
| 51.544218
| 51.500735
| 50.978626
| 50.344696
| 49.780371
| 47.981324
| 51.655606
| 51.608482
| 51.541284
| 51.537152
| 51.235086
| 50.502341
| 48.806491
| 51.828667
| 51.800043
| 51.737762
| 51.801346
| 51.483757
| 51.86603
| 52.686592
| 51.886627
| 0.125122
| 0.138613
| 11.880425
| 20.432275
| 24.42293
| 51.688377
| 51.114456
| 51.588123
| 47.725855
| 44.242394
| 50.827496
| 52.360933
| 29.825011
| 61.508442
| -6.803274
| -70.174989
| 541,913,900
| 0.054404
| 25
| 40.528408
| 51.491094
| 0.413321
| 52.317737
| 50.664451
| 0.60402
| 51.553245
| 52.761285
| 50.345204
| 52.360933
| 50.199783
| 51.280358
| 52.100877
| 51.840821
| 51.634569
| 52.307129
| 52.567185
| 51.850901
| 51.535373
| 51.280358
| 51.025342
| 50.662269
| 50.199783
| 52.360933
| 1
| 0.000992
| 0
| 26,497,400
|
MSFT
| 2016-10-13T00:00:00
| 51.042721
| 51.383485
| 50.504675
| 50.845439
| 25,313,700
| 51.535932
| 51.5171
| 51.373441
| 51.557023
| 50.458879
| 49.246495
| 47.829418
| 51.448136
| 51.45924
| 51.473148
| 51.471263
| 51.44508
| 50.989974
| 50.385317
| 49.833177
| 48.043623
| 51.476583
| 51.535675
| 51.499178
| 51.504541
| 51.278024
| 50.580617
| 48.872369
| 51.243893
| 51.36037
| 51.459367
| 51.666101
| 51.509973
| 51.784091
| 52.593726
| 52.023632
| 0.037162
| 0.109578
| 12.865789
| 16.993323
| 25.348845
| 51.432804
| 51.114456
| 51.64605
| 47.725855
| 44.654159
| 50.504675
| 52.360933
| 28.985504
| 31.496352
| -112.264998
| -71.014496
| 494,422,700
| 0.064964
| 23
| 40.549617
| 51.5171
| 0.354374
| 52.225848
| 50.808351
| 0.664871
| 51.475315
| 52.805057
| 50.145572
| 52.360933
| 50.504675
| 51.432804
| 51.048705
| 50.740823
| 50.268538
| 51.52099
| 51.828872
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 1
| -0.105382
| 25,313,700
| 0
|
MSFT
| 2016-10-14T00:00:00
| 51.491104
| 51.778066
| 51.222081
| 51.222081
| 27,402,500
| 51.519791
| 51.524722
| 51.416844
| 51.563936
| 50.544884
| 49.301641
| 47.839478
| 51.456729
| 51.465034
| 51.47591
| 51.473067
| 51.44862
| 51.009626
| 50.414416
| 49.866007
| 48.077926
| 51.468433
| 51.533199
| 51.508229
| 51.501956
| 51.305188
| 50.625065
| 48.908804
| 51.11812
| 51.225209
| 51.354578
| 51.580858
| 51.516239
| 51.742118
| 52.543256
| 52.087128
| 0.035841
| 0.094831
| 12.541172
| 19.807584
| 23.403219
| 51.432804
| 51.114456
| 51.686154
| 47.725855
| 55.485424
| 50.504675
| 52.360933
| 53.140738
| 39.268261
| -4.208231
| -46.859262
| 521,825,200
| 0.051948
| 24
| 40.562242
| 51.524722
| 0.351965
| 52.228653
| 50.820792
| 0.678964
| 51.476818
| 52.834746
| 50.118891
| 52.360933
| 50.504675
| 51.432804
| 50.97696
| 50.570436
| 50.098151
| 51.449245
| 51.85577
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 0
| -0.046645
| 27,402,500
| 0
|
MSFT
| 2016-10-17T00:00:00
| 51.311752
| 51.526969
| 50.99789
| 51.437296
| 23,830,000
| 51.501856
| 51.537725
| 51.422942
| 51.557103
| 50.621011
| 49.35027
| 47.852288
| 51.427734
| 51.437164
| 51.450655
| 51.458402
| 51.438092
| 51.021475
| 50.43803
| 49.894636
| 48.110103
| 51.430608
| 51.512916
| 51.500145
| 51.492067
| 51.325369
| 50.664869
| 48.943354
| 51.132736
| 51.164649
| 51.278243
| 51.498386
| 51.516382
| 51.699188
| 52.490409
| 52.147133
| 0.020091
| 0.079883
| 12.600608
| 18.695705
| 24.46812
| 51.432804
| 51.114456
| 51.500061
| 48.006578
| 40.617181
| 50.504675
| 52.360933
| 43.478727
| 41.868323
| -51.775434
| -56.521273
| 497,995,200
| 0.099504
| 23
| 40.573017
| 51.537725
| 0.338101
| 52.213927
| 50.861523
| 0.628362
| 51.461098
| 52.717821
| 50.204374
| 52.360933
| 50.504675
| 51.432804
| 51.497084
| 51.216102
| 50.941099
| 51.772086
| 52.053068
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 1
| -0.096192
| 0
| 23,830,000
|
MSFT
| 2016-10-18T00:00:00
| 51.706306
| 51.966363
| 51.48212
| 51.589729
| 19,149,500
| 51.539519
| 51.575836
| 51.463475
| 51.556379
| 50.702518
| 49.404895
| 47.870058
| 51.483448
| 51.486099
| 51.489986
| 51.480938
| 51.458724
| 51.048331
| 50.471406
| 49.930511
| 48.145887
| 51.46778
| 51.528972
| 51.521943
| 51.497918
| 51.353929
| 50.711523
| 48.981702
| 51.332906
| 51.28358
| 51.302127
| 51.459641
| 51.52323
| 51.663295
| 52.439919
| 52.205478
| 0.038997
| 0.071706
| 11.812034
| 22.065759
| 22.765382
| 51.432804
| 51.280358
| 51.139119
| 48.510104
| 45.64706
| 50.504675
| 52.360933
| 64.734082
| 53.784515
| 38.337609
| -35.265918
| 517,144,700
| 0.126624
| 24
| 40.581978
| 51.575836
| 0.309404
| 52.194645
| 50.957028
| 0.650139
| 51.484451
| 52.784728
| 50.184173
| 52.360933
| 50.504675
| 51.432804
| 51.27887
| 51.030771
| 50.749791
| 51.559851
| 51.80795
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 0
| -0.038074
| 19,149,500
| 0
|
MSFT
| 2016-10-19T00:00:00
| 51.589737
| 51.867729
| 51.473163
| 51.535934
| 22,878,400
| 51.529655
| 51.565524
| 51.509029
| 51.550828
| 50.782352
| 49.454521
| 47.886147
| 51.504706
| 51.504942
| 51.505333
| 51.490829
| 51.468801
| 51.069562
| 50.500836
| 49.963367
| 48.180154
| 51.476911
| 51.530296
| 51.531655
| 51.499226
| 51.377277
| 50.754788
| 49.018714
| 51.526567
| 51.437528
| 51.35692
| 51.446935
| 51.532339
| 51.632662
| 52.390379
| 52.261845
| 0.044065
| 0.066178
| 11.095834
| 21.112085
| 21.87959
| 51.432804
| 51.280358
| 51.139119
| 48.773001
| 51.733283
| 50.504675
| 52.360933
| 58.454268
| 55.555692
| 21.50823
| -41.545732
| 494,266,300
| 0.050323
| 23
| 40.592552
| 51.565524
| 0.305087
| 52.175698
| 50.955349
| 0.616831
| 51.494478
| 52.72814
| 50.260816
| 52.360933
| 50.504675
| 51.432804
| 51.718263
| 51.470163
| 51.23402
| 51.954406
| 52.202506
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 1
| -0.088192
| 22,878,400
| 0
|
MSFT
| 2016-10-20T00:00:00
| 51.33865
| 51.580771
| 50.80957
| 51.562836
| 49,455,600
| 51.485715
| 51.539967
| 51.511182
| 51.543464
| 50.856342
| 49.495577
| 47.905374
| 51.471495
| 51.474707
| 51.479689
| 51.476995
| 51.45879
| 51.080115
| 50.522884
| 49.9906
| 48.211582
| 51.442183
| 51.508689
| 51.518549
| 51.490905
| 51.391916
| 50.792097
| 49.053067
| 51.570539
| 51.516992
| 51.398881
| 51.432842
| 51.53676
| 51.603474
| 52.339484
| 52.315277
| 0.027505
| 0.058443
| 11.511391
| 19.332866
| 27.203924
| 51.432804
| 51.280358
| 51.139119
| 48.773001
| 45.430787
| 50.504675
| 52.360933
| 44.92774
| 56.038697
| -64.490639
| -55.07226
| 444,810,700
| 0.084956
| 22
| 40.614822
| 51.539967
| 0.301408
| 52.142782
| 50.937151
| 0.645014
| 51.479637
| 52.769666
| 50.189609
| 52.360933
| 50.504675
| 51.432804
| 51.643543
| 51.419357
| 51.248976
| 51.813923
| 52.038109
| 51.922856
| 51.651842
| 51.432804
| 51.213766
| 50.901914
| 50.504675
| 52.360933
| 1
| -0.130603
| 0
| 49,455,600
|
MSFT
| 2016-10-21T00:00:00
| 53.499809
| 54.208239
| 53.347364
| 54.05579
| 80,032,200
| 51.65251
| 51.639954
| 51.597628
| 51.574332
| 50.959148
| 49.559581
| 47.943666
| 51.877158
| 51.842908
| 51.790477
| 51.660887
| 51.615791
| 51.175005
| 50.601224
| 50.060089
| 48.264201
| 51.808382
| 51.69534
| 51.67152
| 51.567625
| 51.461481
| 50.871389
| 49.108733
| 52.156513
| 52.02109
| 51.808054
| 51.575899
| 51.598459
| 51.615367
| 52.310968
| 52.374515
| 0.186616
| 0.084078
| 12.791597
| 37.410127
| 20.395466
| 52.356457
| 52.356457
| 51.139119
| 48.773001
| 68.481795
| 50.504675
| 54.208239
| 80.871682
| 61.417897
| 363.58594
| -19.128318
| 524,842,900
| 0.008766
| 23
| 40.657889
| 51.639954
| 0.53141
| 52.702773
| 50.577135
| 0.815397
| 51.672035
| 53.302829
| 50.041241
| 54.208239
| 50.504675
| 52.356457
| 51.242997
| 50.905223
| 50.471796
| 51.676424
| 52.014198
| 53.334198
| 52.793477
| 52.356457
| 51.919436
| 51.297238
| 50.504675
| 54.208239
| 0
| -0.06621
| 0
| 80,032,200
|
MSFT
| 2016-10-24T00:00:00
| 54.701443
| 54.701443
| 53.741926
| 53.750892
| 54,067,000
| 51.917947
| 51.823787
| 51.743618
| 51.635649
| 51.067044
| 49.638899
| 47.987263
| 52.442015
| 52.362641
| 52.238318
| 51.937301
| 51.853149
| 51.313296
| 50.709124
| 50.151997
| 48.328253
| 52.362733
| 51.986911
| 51.910275
| 51.690256
| 51.559963
| 50.973208
| 49.175975
| 53.295015
| 53.002247
| 52.617572
| 51.922729
| 51.740026
| 51.683324
| 52.315574
| 52.443746
| 0.405007
| 0.148264
| 14.354321
| 37.778713
| 18.327012
| 52.603059
| 52.603059
| 51.06065
| 48.773001
| 76.038858
| 50.504675
| 54.701443
| 100
| 75.266474
| 350.540311
| -0
| 578,909,900
| 0.124951
| 24
| 40.689528
| 51.823787
| 0.848649
| 53.521086
| 50.126489
| 0.860875
| 51.96055
| 53.682299
| 50.238801
| 54.701443
| 50.504675
| 52.603059
| 53.685137
| 53.162036
| 52.824263
| 54.022911
| 54.546012
| 53.711006
| 53.098278
| 52.603059
| 52.10784
| 51.402783
| 50.504675
| 54.701443
| 0
| -0.010824
| 54,067,000
| 0
|
MSFT
| 2016-10-25T00:00:00
| 54.692471
| 55.033231
| 54.522087
| 54.566923
| 35,137,200
| 52.25871
| 51.960093
| 51.893553
| 51.693579
| 51.171374
| 49.724276
| 48.030948
| 52.892106
| 52.786247
| 52.61588
| 52.187771
| 52.071558
| 51.445813
| 50.813949
| 50.241908
| 48.391578
| 52.867192
| 52.260118
| 52.13711
| 51.810132
| 51.655369
| 51.073279
| 49.242693
| 54.493863
| 54.061148
| 53.540564
| 52.40142
| 51.942309
| 51.797467
| 52.349705
| 52.52191
| 0.570779
| 0.232767
| 16.043449
| 38.98328
| 17.513361
| 52.768953
| 52.768953
| 51.06065
| 49.076006
| 74.524172
| 50.504675
| 55.033231
| 92.475293
| 91.115658
| 301.905968
| -7.524707
| 543,772,700
| 0.061727
| 23
| 40.71
| 51.960093
| 1.064285
| 54.088662
| 49.831524
| 0.851266
| 52.220733
| 53.923266
| 50.5182
| 55.033231
| 50.504675
| 52.768953
| 54.381604
| 54.061765
| 53.422087
| 55.021282
| 55.341121
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.063414
| 35,137,200
| 0
|
MSFT
| 2016-10-26T00:00:00
| 54.369659
| 54.880804
| 54.22618
| 54.531074
| 29,911,600
| 52.574365
| 52.076671
| 51.9965
| 51.750792
| 51.264033
| 49.803395
| 48.07091
| 53.187617
| 53.07414
| 52.885692
| 52.386125
| 52.248335
| 51.560474
| 50.907521
| 50.323645
| 48.451062
| 53.251001
| 52.489601
| 52.32758
| 51.915076
| 51.739534
| 51.165266
| 49.305765
| 55.2007
| 54.795196
| 54.276238
| 52.92732
| 52.179678
| 51.942408
| 52.405727
| 52.606782
| 0.668402
| 0.319894
| 17.151557
| 36.733982
| 19.111001
| 52.921401
| 52.768953
| 51.049441
| 49.289893
| 70.381044
| 50.504675
| 55.033231
| 85.346947
| 92.607413
| 227.162594
| -14.653053
| 513,861,100
| 0.001982
| 22
| 40.726979
| 52.076671
| 1.19317
| 54.463012
| 49.69033
| 0.860874
| 52.425392
| 54.147141
| 50.703644
| 55.033231
| 50.504675
| 52.768953
| 54.749263
| 54.465295
| 54.238119
| 54.976439
| 55.260407
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.108062
| 0
| 29,911,600
|
MSFT
| 2016-10-27T00:00:00
| 53.894371
| 54.548998
| 53.885405
| 54.351713
| 28,479,900
| 52.85953
| 52.197731
| 52.078283
| 51.796347
| 51.34679
| 49.878028
| 48.113503
| 53.328967
| 53.223273
| 53.040873
| 52.523238
| 52.374954
| 51.651999
| 50.986122
| 50.394353
| 48.505224
| 53.491002
| 52.662715
| 52.47357
| 51.999138
| 51.808754
| 51.246276
| 49.36371
| 55.165096
| 55.025143
| 54.683012
| 53.414849
| 52.425031
| 52.102236
| 52.474685
| 52.695685
| 0.699355
| 0.395786
| 17.666024
| 34.557261
| 21.021548
| 52.921401
| 52.768953
| 51.062894
| 49.699841
| 65.211659
| 50.504675
| 55.033231
| 74.851584
| 84.224608
| 161.419674
| -25.148416
| 485,381,200
| -0.019108
| 21
| 40.742545
| 52.197731
| 1.250182
| 54.698096
| 49.697367
| 0.872404
| 52.565295
| 54.310103
| 50.820487
| 55.033231
| 50.504675
| 52.768953
| 54.492215
| 54.103625
| 53.837591
| 54.758249
| 55.146838
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.145696
| 0
| 28,479,900
|
MSFT
| 2016-10-28T00:00:00
| 53.688126
| 54.271011
| 53.428072
| 53.813669
| 33,574,700
| 53.079232
| 52.299512
| 52.165806
| 51.837059
| 51.424064
| 49.951134
| 48.148607
| 53.400799
| 53.307792
| 53.140451
| 52.629137
| 52.475967
| 51.731847
| 51.057227
| 50.459576
| 48.556795
| 53.641655
| 52.804658
| 52.597404
| 52.073325
| 51.870368
| 51.321723
| 49.419179
| 54.659566
| 54.797281
| 54.80791
| 53.803087
| 52.663681
| 52.266862
| 52.551021
| 52.787188
| 0.699184
| 0.456466
| 17.492416
| 31.966049
| 23.513463
| 52.921401
| 52.768953
| 51.096522
| 49.842431
| 62.1193
| 50.504675
| 55.033231
| 70.297253
| 76.831928
| 116.862882
| -29.702747
| 451,806,500
| -0.051481
| 20
| 40.760561
| 52.299512
| 1.285813
| 54.871138
| 49.727886
| 0.894823
| 52.672231
| 54.461877
| 50.882586
| 55.033231
| 50.504675
| 52.768953
| 54.109591
| 53.670185
| 53.445999
| 54.333778
| 54.773184
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.177144
| 0
| 33,574,700
|
MSFT
| 2016-10-31T00:00:00
| 53.732964
| 54.181336
| 53.732964
| 53.948184
| 26,434,700
| 53.321354
| 52.411605
| 52.274134
| 51.878309
| 51.502411
| 50.028431
| 48.19325
| 53.467232
| 53.385096
| 53.231606
| 52.729485
| 52.572659
| 51.810322
| 51.127641
| 50.524395
| 48.608299
| 53.760516
| 52.941177
| 52.717955
| 52.147675
| 51.931128
| 51.396611
| 49.474744
| 54.109231
| 54.367451
| 54.741807
| 54.092182
| 52.888398
| 52.432265
| 52.632665
| 52.880971
| 0.694658
| 0.504104
| 17.331208
| 30.523855
| 22.45262
| 52.921401
| 52.768953
| 51.179473
| 49.904814
| 70.222314
| 50.504675
| 55.033231
| 71.287369
| 72.145402
| 105.585283
| -28.712631
| 478,241,200
| -0.110356
| 21
| 40.774759
| 52.411605
| 1.309137
| 55.029878
| 49.793331
| 0.856391
| 52.773253
| 54.486036
| 51.060471
| 55.033231
| 50.504675
| 52.768953
| 53.795736
| 53.320461
| 52.952797
| 54.163401
| 54.638675
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 0
| -0.103147
| 0
| 26,434,700
|
MSFT
| 2016-11-01T00:00:00
| 53.625355
| 53.82264
| 53.132146
| 53.777803
| 24,533,000
| 53.513258
| 52.526389
| 52.340493
| 51.916511
| 51.576234
| 50.1059
| 48.239243
| 53.498857
| 53.428779
| 53.292183
| 52.810927
| 52.653635
| 51.8815
| 51.193371
| 50.585801
| 48.65822
| 53.815788
| 53.056772
| 52.821895
| 52.216186
| 51.986995
| 51.467837
| 49.528795
| 53.714331
| 53.945483
| 54.507473
| 54.288175
| 53.085742
| 52.59144
| 52.715737
| 52.975871
| 0.674612
| 0.538206
| 16.354319
| 28.579809
| 26.564415
| 52.921401
| 52.768953
| 51.179473
| 49.904814
| 69.808591
| 50.504675
| 55.033231
| 68.911141
| 70.165254
| 68.396566
| -31.088859
| 453,708,200
| -0.087236
| 20
| 40.787799
| 52.526389
| 1.309923
| 55.146234
| 49.906543
| 0.849986
| 52.854406
| 54.554378
| 51.154434
| 55.033231
| 50.504675
| 52.768953
| 53.882421
| 53.583506
| 53.434049
| 54.031879
| 54.330794
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.139363
| 0
| 24,533,000
|
MSFT
| 2016-11-02T00:00:00
| 53.293549
| 53.741921
| 53.176971
| 53.643279
| 22,147,000
| 53.68364
| 52.606647
| 52.390711
| 51.94413
| 51.655971
| 50.191993
| 48.282567
| 53.457795
| 53.404192
| 53.292393
| 52.854802
| 52.70286
| 51.936875
| 51.248638
| 50.639419
| 48.704343
| 53.775841
| 53.129835
| 52.895207
| 52.270188
| 52.032188
| 51.530959
| 49.579087
| 53.421459
| 53.578088
| 54.137287
| 54.384851
| 53.247234
| 52.732699
| 52.794602
| 53.069853
| 0.62475
| 0.555515
| 15.447209
| 27.06119
| 25.152886
| 54.082688
| 52.768953
| 51.192922
| 49.904814
| 68.005732
| 50.80957
| 55.033231
| 58.811028
| 66.336513
| 52.807525
| -41.188972
| 431,561,200
| -0.110304
| 19
| 40.799244
| 52.606647
| 1.305041
| 55.216729
| 49.996566
| 0.827568
| 52.896229
| 54.551364
| 51.241094
| 55.033231
| 50.504675
| 52.768953
| 53.526713
| 53.230787
| 52.836219
| 53.921281
| 54.217208
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.169631
| 0
| 22,147,000
|
MSFT
| 2016-11-03T00:00:00
| 53.096272
| 53.481872
| 53.006598
| 53.38323
| 21,600,400
| 53.859402
| 52.672559
| 52.455636
| 51.966728
| 51.699569
| 50.278875
| 48.326267
| 53.38549
| 53.348206
| 53.262221
| 52.876754
| 52.733122
| 51.982341
| 51.29726
| 50.68807
| 48.748044
| 53.669047
| 53.176466
| 52.94948
| 52.31537
| 52.07009
| 51.588469
| 49.626984
| 53.178273
| 53.275693
| 53.724855
| 54.386556
| 53.374928
| 52.853215
| 52.865517
| 53.161414
| 0.562827
| 0.556977
| 14.368019
| 25.818292
| 25.644068
| 54.019915
| 52.768953
| 51.349851
| 49.904814
| 63.378173
| 50.80957
| 55.033231
| 54.140269
| 60.620813
| 33.332677
| -45.859731
| 409,960,800
| -0.146904
| 18
| 40.810211
| 52.672559
| 1.294233
| 55.261026
| 50.084092
| 0.808991
| 52.915281
| 54.533263
| 51.297299
| 55.033231
| 50.504675
| 52.768953
| 53.404147
| 53.066373
| 52.839197
| 53.631323
| 53.969097
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.194662
| 0
| 21,600,400
|
MSFT
| 2016-11-04T00:00:00
| 52.647896
| 53.15904
| 52.477516
| 52.594093
| 28,697,000
| 53.77421
| 52.71336
| 52.495451
| 51.976413
| 51.738495
| 50.362521
| 48.359772
| 53.237971
| 53.220877
| 53.167709
| 52.855949
| 52.726566
| 52.008441
| 51.332803
| 50.726878
| 48.786848
| 53.448773
| 53.174117
| 52.96427
| 52.342082
| 52.095046
| 51.635381
| 49.669986
| 52.869525
| 52.962772
| 53.293484
| 54.279166
| 53.463356
| 52.948501
| 52.922115
| 53.24824
| 0.47213
| 0.540008
| 14.010269
| 24.108361
| 29.087216
| 53.755373
| 52.768953
| 51.374513
| 49.904814
| 60.658066
| 50.80957
| 55.033231
| 43.524462
| 52.158586
| 1.01051
| -56.475538
| 381,263,800
| -0.179605
| 17
| 40.82422
| 52.71336
| 1.27911
| 55.27158
| 50.155141
| 0.81988
| 52.889815
| 54.529575
| 51.250056
| 55.033231
| 50.504675
| 52.768953
| 53.194914
| 52.907956
| 52.71964
| 53.38323
| 53.670188
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.215091
| 28,697,000
| 0
|
MSFT
| 2016-11-07T00:00:00
| 54.181324
| 54.271001
| 53.607408
| 53.607408
| 31,664,800
| 53.722198
| 52.820073
| 52.60306
| 52.019278
| 51.788717
| 50.455264
| 48.403142
| 53.426642
| 53.395504
| 53.32365
| 52.976437
| 52.838471
| 52.093652
| 51.407765
| 50.795283
| 48.840525
| 53.522794
| 53.313923
| 53.093952
| 52.428549
| 52.159331
| 51.711001
| 49.727912
| 53.060828
| 53.06999
| 53.207671
| 54.204925
| 53.56478
| 53.049894
| 52.982136
| 53.335943
| 0.518016
| 0.535609
| 13.743096
| 30.555205
| 24.863763
| 53.67916
| 52.768953
| 51.374513
| 51.06336
| 66.70706
| 50.80957
| 55.033231
| 79.830126
| 59.164952
| 78.357804
| -20.169874
| 412,928,600
| -0.129328
| 18
| 40.841639
| 52.820073
| 1.309269
| 55.438611
| 50.201535
| 0.889058
| 53.012816
| 54.790933
| 51.2347
| 55.033231
| 50.504675
| 52.768953
| 52.761484
| 52.363927
| 52.079959
| 53.045452
| 53.443008
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 0
| -0.131481
| 31,664,800
| 0
|
MSFT
| 2016-11-08T00:00:00
| 54.226158
| 54.504147
| 53.9392
| 54.297896
| 22,935,400
| 53.675567
| 52.967139
| 52.718919
| 52.061783
| 51.837636
| 50.550772
| 48.445066
| 53.586545
| 53.546532
| 53.462497
| 53.090048
| 52.945216
| 52.17728
| 51.481933
| 50.863221
| 48.894113
| 53.614423
| 53.447836
| 53.218806
| 52.515094
| 52.223474
| 51.785672
| 49.785852
| 53.541513
| 53.429182
| 53.358421
| 54.152975
| 53.678019
| 53.158146
| 53.046618
| 53.423902
| 0.551639
| 0.538815
| 13.744656
| 31.108207
| 23.580364
| 53.513257
| 52.768953
| 51.374513
| 51.148028
| 67.97062
| 50.80957
| 55.033231
| 80.891625
| 68.082071
| 77.941743
| -19.108375
| 435,864,000
| -0.109736
| 19
| 40.85427
| 52.967139
| 1.292837
| 55.552812
| 50.381465
| 0.901228
| 53.128373
| 54.930829
| 51.325916
| 55.033231
| 50.504675
| 52.768953
| 54.019911
| 53.768821
| 53.356318
| 54.432414
| 54.683504
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 0
| -0.059338
| 0
| 22,935,400
|
MSFT
| 2016-11-09T00:00:00
| 53.957134
| 54.333769
| 53.087294
| 53.804689
| 49,632,500
| 53.634315
| 53.10434
| 52.809669
| 52.102675
| 51.882612
| 50.644124
| 48.489819
| 53.660663
| 53.621187
| 53.538595
| 53.168874
| 53.023056
| 52.247078
| 51.54707
| 50.924487
| 48.944491
| 53.665617
| 53.542121
| 53.314053
| 52.589421
| 52.279251
| 51.853125
| 49.840699
| 53.996657
| 53.807479
| 53.576021
| 54.104536
| 53.791691
| 53.267412
| 53.113182
| 53.510205
| 0.550235
| 0.541099
| 12.859664
| 27.709707
| 28.470823
| 53.490831
| 52.768953
| 51.352094
| 51.148028
| 67.804821
| 52.477516
| 55.033231
| 57.894498
| 72.872083
| 41.879781
| -42.105502
| 386,231,500
| -0.096597
| 18
| 40.880974
| 53.10434
| 1.241478
| 55.587296
| 50.621384
| 0.934536
| 53.207302
| 55.076374
| 51.338231
| 55.033231
| 50.504675
| 52.768953
| 54.223168
| 53.94219
| 53.658222
| 54.507137
| 54.788115
| 53.964492
| 53.303323
| 52.768953
| 52.234584
| 51.473786
| 50.504675
| 55.033231
| 1
| -0.097359
| 49,632,500
| 0
|
MSFT
| 2016-11-10T00:00:00
| 52.638935
| 54.24411
| 51.679418
| 54.23514
| 57,822,400
| 53.508771
| 53.184151
| 52.844105
| 52.124914
| 51.916785
| 50.714313
| 48.52429
| 53.456317
| 53.442596
| 53.400186
| 53.120698
| 52.993508
| 52.262445
| 51.575803
| 50.958436
| 48.981252
| 53.484639
| 53.497797
| 53.30092
| 52.610451
| 52.299154
| 51.892626
| 49.881983
| 53.837969
| 53.737299
| 53.522344
| 53.968418
| 53.866737
| 53.353621
| 53.168196
| 53.588829
| 0.437709
| 0.520421
| 13.385713
| 22.309218
| 33.620681
| 53.091782
| 52.768953
| 51.260181
| 51.148028
| 43.38841
| 51.679418
| 55.033231
| 28.609733
| 55.798619
| -22.461142
| -71.390267
| 328,409,100
| -0.1214
| 17
| 40.908825
| 53.184151
| 1.149898
| 55.483946
| 50.884355
| 0.912757
| 53.153172
| 54.978687
| 51.327657
| 55.033231
| 50.80957
| 52.921401
| 53.792732
| 53.251696
| 52.546258
| 54.498171
| 55.039207
| 54.036447
| 53.419793
| 52.921401
| 52.423009
| 51.713434
| 50.80957
| 55.033231
| 1
| -0.12938
| 0
| 57,822,400
|
MSFT
| 2016-11-11T00:00:00
| 52.925884
| 53.015557
| 52.02017
| 52.217455
| 38,767,800
| 53.432547
| 53.25589
| 52.887866
| 52.150561
| 51.954545
| 50.789154
| 48.546884
| 53.350231
| 53.348648
| 53.327217
| 53.102988
| 52.988306
| 52.288462
| 51.611331
| 50.997396
| 49.020502
| 53.378659
| 53.4732
| 53.307211
| 52.641862
| 52.325709
| 51.936419
| 49.92578
| 53.375518
| 53.474219
| 53.375606
| 53.799032
| 53.91694
| 53.424648
| 53.216191
| 53.661203
| 0.36745
| 0.489827
| 13.874188
| 20.628802
| 31.088243
| 53.091782
| 52.768953
| 51.260181
| 51.148028
| 34.134496
| 51.679418
| 55.033231
| 37.165641
| 41.223291
| -37.5767
| -62.834359
| 367,176,900
| -0.072814
| 18
| 40.927879
| 53.25589
| 1.081432
| 55.418753
| 51.093026
| 0.898026
| 53.131526
| 54.927577
| 51.335475
| 55.033231
| 50.80957
| 52.921401
| 52.854154
| 51.464199
| 50.289463
| 54.02889
| 55.418846
| 54.036447
| 53.419793
| 52.921401
| 52.423009
| 51.713434
| 50.80957
| 55.033231
| 0
| -0.056111
| 38,767,800
| 0
|
MSFT
| 2016-11-14T00:00:00
| 52.118824
| 52.979702
| 51.365558
| 52.925896
| 41,328,400
| 53.271133
| 53.296243
| 52.890736
| 52.158632
| 51.975961
| 50.847725
| 48.567112
| 53.103949
| 53.125044
| 53.14131
| 53.013518
| 52.921423
| 52.28181
| 51.624686
| 51.019602
| 49.051331
| 53.139801
| 53.364908
| 53.248054
| 52.640617
| 52.330032
| 51.962749
| 49.961322
| 52.677457
| 52.926602
| 53.062339
| 53.544614
| 53.921721
| 53.46868
| 53.249449
| 53.724654
| 0.243836
| 0.440629
| 14.860594
| 18.230686
| 32.188732
| 52.934852
| 52.768953
| 51.260181
| 51.148028
| 29.873717
| 51.365558
| 54.880804
| 21.428544
| 29.067973
| -67.805869
| -78.571456
| 325,848,500
| -0.081062
| 17
| 40.946764
| 53.296243
| 1.018282
| 55.332808
| 51.259679
| 0.976811
| 53.035078
| 54.9887
| 51.081455
| 55.033231
| 50.80957
| 52.921401
| 52.653871
| 52.292184
| 51.658483
| 53.287571
| 53.649258
| 54.036447
| 53.419793
| 52.921401
| 52.423009
| 51.713434
| 50.80957
| 55.033231
| 1
| -0.093185
| 0
| 41,328,400
|
MSFT
| 2016-11-15T00:00:00
| 53.148006
| 53.707747
| 52.651466
| 52.660495
| 35,904,100
| 53.223398
| 53.368328
| 52.965262
| 52.188362
| 52.012287
| 50.935125
| 48.599999
| 53.112761
| 53.129219
| 53.14234
| 53.025744
| 52.938852
| 52.315778
| 51.664774
| 51.061749
| 49.092094
| 53.117414
| 53.35079
| 53.267844
| 52.679416
| 52.360876
| 52.008299
| 50.006903
| 52.423559
| 52.633448
| 52.892798
| 53.328152
| 53.916987
| 53.507469
| 53.280902
| 53.784076
| 0.226308
| 0.397765
| 14.857989
| 21.257678
| 28.657113
| 52.934852
| 52.768953
| 51.41935
| 51.148028
| 41.396951
| 51.365558
| 54.548998
| 55.991271
| 38.195152
| -12.708308
| -44.008729
| 361,752,600
| -0.080207
| 18
| 40.964624
| 53.368328
| 0.94844
| 55.265208
| 51.471449
| 1.043547
| 53.045833
| 55.132927
| 50.958739
| 55.033231
| 50.80957
| 52.921401
| 52.154695
| 51.329687
| 50.540551
| 52.943831
| 53.768839
| 54.036447
| 53.419793
| 52.921401
| 52.423009
| 51.713434
| 50.80957
| 55.033231
| 0
| -0.024418
| 35,904,100
| 0
|
MSFT
| 2016-11-16T00:00:00
| 53.852211
| 53.861238
| 53.093856
| 53.211218
| 27,332,500
| 53.279264
| 53.481452
| 53.070826
| 52.23128
| 52.058002
| 51.042043
| 48.640097
| 53.260651
| 53.260672
| 53.251551
| 53.100878
| 53.009111
| 52.376031
| 51.722338
| 51.117006
| 49.139459
| 53.231744
| 53.396874
| 53.33607
| 52.744665
| 52.409295
| 52.066064
| 50.059164
| 52.753536
| 52.75306
| 52.921811
| 53.21641
| 53.920418
| 53.553487
| 53.318562
| 53.842553
| 0.266172
| 0.371446
| 14.672217
| 21.189887
| 27.110099
| 52.934852
| 52.768953
| 51.401416
| 51.253451
| 49.712377
| 51.365558
| 54.504147
| 79.228377
| 52.216064
| 6.856161
| -20.771623
| 389,085,100
| -0.030973
| 19
| 40.97897
| 53.481452
| 0.85551
| 55.192471
| 51.770433
| 1.05096
| 53.122631
| 55.224552
| 51.02071
| 55.033231
| 50.80957
| 52.921401
| 53.169073
| 52.630399
| 52.112792
| 53.68668
| 54.225354
| 54.036447
| 53.419793
| 52.921401
| 52.423009
| 51.713434
| 50.80957
| 55.033231
| 0
| 0.0345
| 27,332,500
| 0
|
MSFT
| 2016-11-17T00:00:00
| 54.745975
| 55.025846
| 54.141099
| 54.538331
| 32,132,700
| 53.444235
| 53.651818
| 53.218957
| 52.296199
| 52.111001
| 51.148899
| 48.685367
| 53.557716
| 53.530727
| 53.481463
| 53.250432
| 53.142716
| 52.46897
| 51.801907
| 51.188866
| 49.195245
| 53.498418
| 53.517305
| 53.464928
| 52.84328
| 52.480031
| 52.139409
| 50.119919
| 53.600003
| 53.384359
| 53.266965
| 53.268968
| 53.95762
| 53.61926
| 53.371221
| 53.903497
| 0.365669
| 0.370291
| 13.987173
| 27.562208
| 24.896464
| 53.195702
| 52.768953
| 51.291566
| 51.253451
| 56.597911
| 51.365558
| 55.025846
| 92.353875
| 75.857841
| 55.586627
| -7.646125
| 421,217,800
| -0.040854
| 20
| 40.996962
| 53.651818
| 0.737455
| 55.126729
| 52.176908
| 1.074581
| 53.277235
| 55.426398
| 51.128072
| 55.033231
| 51.365558
| 53.199395
| 53.602435
| 53.343632
| 52.835054
| 54.111014
| 54.369816
| 54.16766
| 53.63218
| 53.199395
| 52.766609
| 52.15044
| 51.365558
| 55.033231
| 0
| 0.084702
| 32,132,700
| 0
|
MSFT
| 2016-11-18T00:00:00
| 54.484142
| 55.197357
| 54.439003
| 54.872348
| 27,686,300
| 53.627859
| 53.701035
| 53.338678
| 52.377761
| 52.155517
| 51.243332
| 48.737412
| 53.743001
| 53.704075
| 53.635721
| 53.362588
| 53.245902
| 52.547996
| 51.872493
| 51.254119
| 49.247871
| 53.687492
| 53.596574
| 53.56225
| 52.929082
| 52.542482
| 52.205453
| 50.177618
| 54.409541
| 54.058625
| 53.702669
| 53.416417
| 54.016172
| 53.69856
| 53.433894
| 53.965458
| 0.418569
| 0.379946
| 13.513173
| 27.296291
| 23.557911
| 53.281458
| 53.003464
| 51.27363
| 51.253451
| 54.561696
| 51.365558
| 55.197357
| 81.386943
| 84.323065
| 59.280093
| -18.613057
| 393,531,500
| -0.003291
| 19
| 41.012133
| 53.701035
| 0.759299
| 55.219634
| 52.182436
| 1.09352
| 53.392179
| 55.579219
| 51.205138
| 55.197357
| 51.365558
| 53.281458
| 54.63764
| 54.249435
| 53.752894
| 55.134181
| 55.522387
| 54.293053
| 53.73361
| 53.281458
| 52.829305
| 52.185563
| 51.365558
| 55.197357
| 1
| 0.027202
| 0
| 27,686,300
|
MSFT
| 2016-11-21T00:00:00
| 54.944576
| 55.043885
| 54.547341
| 54.619567
| 19,652,600
| 53.704185
| 53.713192
| 53.483991
| 52.453467
| 52.199399
| 51.336756
| 48.795054
| 53.983316
| 53.929621
| 53.837083
| 53.506405
| 53.37657
| 52.64198
| 51.953337
| 51.327198
| 49.304554
| 53.926895
| 53.715007
| 53.685781
| 53.029742
| 52.615878
| 52.278745
| 50.239381
| 55.017612
| 54.707604
| 54.224992
| 53.656866
| 54.105728
| 53.798653
| 53.508863
| 54.030017
| 0.491974
| 0.402352
| 13.07303
| 26.177554
| 22.592392
| 53.281458
| 53.003464
| 51.27363
| 51.253451
| 57.682065
| 51.365558
| 55.197357
| 93.403073
| 89.047964
| 70.746692
| -6.596927
| 413,184,100
| -0.070006
| 20
| 41.023248
| 53.713192
| 0.777878
| 55.268948
| 52.157435
| 1.084181
| 53.540026
| 55.708388
| 51.371664
| 55.197357
| 51.365558
| 53.281458
| 54.706834
| 54.216311
| 53.94848
| 54.974665
| 55.465189
| 54.293053
| 53.73361
| 53.281458
| 52.829305
| 52.185563
| 51.365558
| 55.197357
| 0
| 0.077903
| 19,652,600
| 0
|
MSFT
| 2016-11-22T00:00:00
| 55.179314
| 55.305706
| 54.899447
| 55.052922
| 23,206,700
| 53.7995
| 53.737534
| 53.622911
| 52.543193
| 52.245223
| 51.432616
| 48.854441
| 54.222516
| 54.156838
| 54.04358
| 53.658487
| 53.515242
| 52.741483
| 52.038231
| 51.403477
| 49.36301
| 54.195101
| 53.854637
| 53.81619
| 53.136637
| 52.694297
| 52.354835
| 50.302906
| 55.381989
| 55.185349
| 54.73989
| 53.950713
| 54.221249
| 53.920562
| 53.59733
| 54.097717
| 0.562604
| 0.434402
| 12.933094
| 27.365449
| 21.891113
| 53.335632
| 53.057638
| 51.27363
| 51.253451
| 61.106712
| 51.365558
| 55.305706
| 96.792205
| 90.527407
| 93.82665
| -3.207795
| 436,390,800
| -0.038497
| 21
| 41.036571
| 53.737534
| 0.81678
| 55.371095
| 52.103973
| 1.072846
| 53.696149
| 55.84184
| 51.550457
| 55.305706
| 51.365558
| 53.335632
| 54.845267
| 54.64665
| 54.348723
| 55.143194
| 55.341812
| 54.375831
| 53.800569
| 53.335632
| 52.870694
| 52.20875
| 51.365558
| 55.305706
| 0
| 0.120863
| 23,206,700
| 0
|
MSFT
| 2016-11-23T00:00:00
| 54.529297
| 55.161256
| 54.393875
| 55.080004
| 21,848,900
| 53.856717
| 53.745516
| 53.740494
| 52.624762
| 52.280717
| 51.521887
| 48.908689
| 54.283872
| 54.224558
| 54.118306
| 53.737652
| 53.593246
| 52.811593
| 52.103785
| 51.465375
| 49.414415
| 54.327791
| 53.930043
| 53.885912
| 53.214524
| 52.754404
| 52.416156
| 50.359372
| 55.333049
| 55.303875
| 55.065157
| 54.201979
| 54.333474
| 54.046404
| 53.690718
| 54.165442
| 0.559676
| 0.459457
| 12.185054
| 25.704227
| 24.469681
| 53.335632
| 53.057638
| 51.356581
| 51.253451
| 58.012852
| 51.365558
| 55.305706
| 80.294935
| 90.163404
| 68.894742
| -19.705065
| 414,541,900
| -0.034675
| 20
| 41.048517
| 53.745516
| 0.824031
| 55.393577
| 52.097454
| 1.095
| 53.775496
| 55.965497
| 51.585495
| 55.305706
| 51.365558
| 53.335632
| 55.128155
| 54.950605
| 54.721897
| 55.356864
| 55.534414
| 54.375831
| 53.800569
| 53.335632
| 52.870694
| 52.20875
| 51.365558
| 55.305706
| 1
| 0.056989
| 0
| 21,848,900
|
MSFT
| 2016-11-25T00:00:00
| 54.646675
| 54.646675
| 54.285556
| 54.439031
| 8,409,600
| 54.057491
| 53.783131
| 53.872815
| 52.691998
| 52.319914
| 51.61046
| 48.963611
| 54.356433
| 54.301306
| 54.199593
| 53.82029
| 53.674279
| 52.883557
| 52.170703
| 51.528371
| 49.466478
| 54.47142
| 54.015868
| 53.955618
| 53.293815
| 52.816666
| 52.478033
| 50.416466
| 55.11882
| 55.17985
| 55.194556
| 54.417586
| 54.435665
| 54.174199
| 53.789193
| 54.233264
| 0.560368
| 0.479639
| 11.361258
| 24.954176
| 24.630922
| 53.335632
| 53.057638
| 51.356581
| 51.253451
| 61.605903
| 51.365558
| 55.305706
| 83.273966
| 86.787035
| 58.754573
| -16.726034
| 422,951,500
| 0.024829
| 21
| 41.053149
| 53.783131
| 0.848005
| 55.479141
| 52.087121
| 1.072114
| 53.858466
| 56.002694
| 51.714237
| 55.305706
| 51.365558
| 53.335632
| 54.694809
| 54.228363
| 53.927428
| 54.995744
| 55.46219
| 54.375831
| 53.800569
| 53.335632
| 52.870694
| 52.20875
| 51.365558
| 55.305706
| 0
| 0.102093
| 8,409,600
| 0
|
MSFT
| 2016-11-28T00:00:00
| 54.718891
| 55.08904
| 54.357769
| 54.475134
| 20,732,600
| 54.236791
| 53.834669
| 53.921578
| 52.759603
| 52.356747
| 51.699756
| 49.015336
| 54.428924
| 54.377231
| 54.279485
| 53.901981
| 53.754634
| 52.955531
| 52.237761
| 51.591549
| 49.51874
| 54.591675
| 54.104988
| 54.020701
| 53.373301
| 52.879797
| 52.539586
| 50.473733
| 54.876334
| 54.99577
| 55.191136
| 54.613014
| 54.523342
| 54.299146
| 53.891176
| 54.300923
| 0.560284
| 0.495768
| 11.107529
| 27.080378
| 23.157296
| 53.978586
| 53.335632
| 51.356581
| 51.253451
| 53.759298
| 51.365558
| 55.305706
| 85.106792
| 82.891898
| 73.053168
| -14.893208
| 443,684,100
| 0.047014
| 22
| 41.064616
| 53.834669
| 0.872885
| 55.580439
| 52.088899
| 1.008412
| 53.940411
| 55.957235
| 51.923587
| 55.305706
| 51.365558
| 53.335632
| 54.526302
| 54.405929
| 54.165183
| 54.767048
| 54.887421
| 54.375831
| 53.800569
| 53.335632
| 52.870694
| 52.20875
| 51.365558
| 55.305706
| 0
| 0.140145
| 20,732,600
| 0
|
MSFT
| 2016-11-29T00:00:00
| 55.152233
| 55.44113
| 54.637636
| 54.755001
| 22,366,700
| 54.540132
| 53.905633
| 53.93961
| 52.841614
| 52.403636
| 51.785185
| 49.065024
| 54.573586
| 54.51814
| 54.413754
| 54.015641
| 53.862142
| 53.041676
| 52.314458
| 51.662058
| 49.574795
| 54.758119
| 54.23047
| 54.115367
| 53.467129
| 52.953363
| 52.607952
| 50.534797
| 54.857625
| 54.941819
| 55.199009
| 54.820208
| 54.608444
| 54.425272
| 53.999217
| 54.369992
| 0.588403
| 0.514295
| 11.254901
| 28.187079
| 21.626288
| 54.267493
| 53.403344
| 52.356457
| 52.038109
| 56.142432
| 51.365558
| 55.44113
| 92.911506
| 87.097421
| 98.704532
| -7.088494
| 466,050,800
| 0.10391
| 23
| 41.077357
| 53.905633
| 0.92057
| 55.746774
| 52.064492
| 1.025451
| 54.055823
| 56.106725
| 52.00492
| 55.44113
| 51.365558
| 53.403344
| 54.7219
| 54.35476
| 53.990628
| 55.086031
| 55.453172
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 0
| 0.17198
| 22,366,700
| 0
|
MSFT
| 2016-11-30T00:00:00
| 54.402905
| 55.233485
| 54.366795
| 54.944588
| 34,655,400
| 54.665622
| 53.94451
| 53.928027
| 52.91079
| 52.438395
| 51.860537
| 49.10508
| 54.53945
| 54.497188
| 54.412085
| 54.050846
| 53.903739
| 53.095058
| 52.369417
| 51.716332
| 49.622836
| 54.733168
| 54.27783
| 54.151005
| 53.528356
| 53.005975
| 52.659788
| 50.58791
| 54.768246
| 54.80454
| 55.083186
| 54.964426
| 54.671879
| 54.536401
| 54.101773
| 54.437273
| 0.543952
| 0.520226
| 11.020186
| 26.176733
| 22.312667
| 54.791114
| 53.403344
| 52.603059
| 52.284711
| 52.779586
| 51.365558
| 55.44113
| 74.525653
| 84.181317
| 61.108099
| -25.474347
| 431,395,400
| 0.030279
| 22
| 41.096004
| 53.94451
| 0.924521
| 55.793552
| 52.095468
| 0.998324
| 54.088878
| 56.085525
| 52.092231
| 55.44113
| 51.365558
| 53.403344
| 55.077
| 54.712869
| 54.273505
| 55.516363
| 55.880494
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 1
| 0.098338
| 0
| 34,655,400
|
MSFT
| 2016-12-01T00:00:00
| 53.445934
| 54.303598
| 53.211204
| 54.267485
| 34,542,100
| 54.624994
| 53.952129
| 53.891078
| 52.943789
| 52.46422
| 51.920794
| 49.141368
| 54.320747
| 54.306051
| 54.263447
| 53.995854
| 53.868523
| 53.108818
| 52.397746
| 51.750582
| 49.660877
| 54.511407
| 54.230346
| 54.113921
| 53.549342
| 53.032489
| 52.691182
| 50.631102
| 54.337806
| 54.421722
| 54.715643
| 54.979982
| 54.690873
| 54.616794
| 54.187227
| 54.498917
| 0.426587
| 0.501498
| 11.008609
| 23.676262
| 29.444127
| 54.326167
| 53.403344
| 52.768953
| 52.450605
| 55.269396
| 51.365558
| 55.44113
| 51.045017
| 72.827392
| -26.108174
| -48.954983
| 396,853,300
| 0.01852
| 21
| 41.113205
| 53.952129
| 0.919488
| 55.791106
| 52.113153
| 0.900253
| 54.027645
| 55.828151
| 52.227139
| 55.44113
| 51.365558
| 53.403344
| 54.667728
| 54.101971
| 53.801038
| 54.968661
| 55.534418
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 1
| 0.034883
| 0
| 34,542,100
|
MSFT
| 2016-12-02T00:00:00
| 53.491066
| 53.689684
| 53.084804
| 53.337591
| 25,515,700
| 54.499503
| 53.971869
| 53.874946
| 52.976615
| 52.489213
| 51.978829
| 49.17952
| 54.154811
| 54.157872
| 54.144619
| 53.949965
| 53.839488
| 53.123808
| 52.426518
| 51.785047
| 49.698988
| 54.305238
| 54.186435
| 54.083151
| 53.570804
| 53.059511
| 52.722276
| 50.674383
| 53.781039
| 53.949853
| 54.250968
| 54.882597
| 54.677093
| 54.670507
| 54.256937
| 54.555007
| 0.333374
| 0.467874
| 11.126012
| 22.50136
| 29.01997
| 54.262967
| 53.403344
| 52.845177
| 52.450605
| 53.810762
| 51.365558
| 55.44113
| 52.152387
| 59.241019
| -47.071471
| -47.847613
| 422,369,000
| 0.055119
| 22
| 41.125928
| 53.971869
| 0.904259
| 55.780387
| 52.163351
| 0.872359
| 53.976542
| 55.721261
| 52.231823
| 55.44113
| 51.365558
| 53.403344
| 53.653579
| 53.003559
| 52.561184
| 54.095954
| 54.745973
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 0
| 0.080454
| 25,515,700
| 0
|
MSFT
| 2016-12-05T00:00:00
| 54.366798
| 54.700835
| 53.770949
| 53.89734
| 23,552,700
| 54.487769
| 54.057814
| 53.902093
| 53.03395
| 52.525403
| 52.043571
| 49.218378
| 54.197208
| 54.195859
| 54.1788
| 53.987858
| 53.88005
| 53.172553
| 52.477578
| 51.83617
| 49.745434
| 54.28111
| 54.224048
| 54.120986
| 53.625321
| 53.108921
| 52.769563
| 50.725998
| 53.588741
| 53.752621
| 53.996782
| 54.764405
| 54.665039
| 54.716491
| 54.322016
| 54.608985
| 0.326403
| 0.439579
| 10.616617
| 28.399428
| 26.217752
| 54.262967
| 53.403344
| 52.845177
| 52.450605
| 65.01799
| 52.651466
| 55.44113
| 61.488864
| 54.895423
| 20.307512
| -38.511136
| 445,921,700
| 0.090576
| 23
| 41.138478
| 54.057814
| 0.851974
| 55.761762
| 52.353866
| 0.843476
| 54.01371
| 55.700661
| 52.326759
| 55.44113
| 51.365558
| 53.403344
| 53.421851
| 53.154019
| 52.816972
| 53.758898
| 54.026731
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 0
| 0.119016
| 23,552,700
| 0
|
MSFT
| 2016-12-06T00:00:00
| 54.123043
| 54.583471
| 53.987621
| 54.556388
| 19,907,000
| 54.405616
| 54.0549
| 53.917696
| 53.095915
| 52.558105
| 52.106232
| 49.262521
| 54.182375
| 54.182619
| 54.170222
| 54.000148
| 53.898742
| 53.209827
| 52.52088
| 51.881455
| 49.788992
| 54.214796
| 54.23026
| 54.137982
| 53.668031
| 53.150965
| 52.81074
| 50.7748
| 53.684809
| 53.730481
| 53.885321
| 54.619339
| 54.648685
| 54.752033
| 54.380078
| 54.659352
| 0.297777
| 0.411219
| 10.143608
| 27.015731
| 24.940352
| 54.262967
| 53.403344
| 52.845177
| 52.450605
| 57.277647
| 53.084804
| 55.44113
| 44.061778
| 52.567677
| 16.340541
| -55.938222
| 426,014,700
| 0.034617
| 22
| 41.148872
| 54.0549
| 0.851629
| 55.758158
| 52.351642
| 0.772542
| 54.024122
| 55.569206
| 52.479039
| 55.44113
| 51.365558
| 53.403344
| 54.279527
| 53.85822
| 53.349641
| 54.788106
| 55.209413
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 1
| 0.051391
| 0
| 19,907,000
|
MSFT
| 2016-12-07T00:00:00
| 55.40501
| 55.41404
| 53.98761
| 54.177198
| 30,809,000
| 54.428185
| 54.113843
| 53.988882
| 53.164688
| 52.607301
| 52.179396
| 49.312278
| 54.426902
| 54.404872
| 54.36019
| 54.127863
| 54.014609
| 53.295912
| 52.596778
| 51.951228
| 49.844873
| 54.396504
| 54.358842
| 54.252391
| 53.758584
| 53.225883
| 52.876063
| 50.83592
| 54.305871
| 54.148451
| 54.087956
| 54.578225
| 54.667237
| 54.800298
| 54.445653
| 54.711017
| 0.374221
| 0.403819
| 10.550613
| 30.498736
| 22.157157
| 54.262967
| 53.403344
| 52.845177
| 52.450605
| 60.669802
| 53.084804
| 55.44113
| 98.467123
| 68.005922
| 79.415925
| -1.532877
| 456,823,700
| 0.084604
| 23
| 41.166511
| 54.113843
| 0.903332
| 55.920506
| 52.30718
| 0.819617
| 54.155635
| 55.794869
| 52.516402
| 55.44113
| 51.365558
| 53.403344
| 54.231378
| 53.879286
| 53.635529
| 54.475136
| 54.827228
| 54.479295
| 53.884261
| 53.403344
| 52.922426
| 52.23773
| 51.365558
| 55.44113
| 0
| 0.093314
| 30,809,000
| 0
|
MSFT
| 2016-12-08T00:00:00
| 55.079998
| 55.594599
| 54.926523
| 55.341812
| 21,220,800
| 54.483255
| 54.169986
| 54.06034
| 53.225526
| 52.649533
| 52.257063
| 49.357136
| 54.557521
| 54.527622
| 54.470929
| 54.21442
| 54.096562
| 53.365876
| 52.662126
| 52.013184
| 49.896964
| 54.515015
| 54.450857
| 54.336323
| 53.833694
| 53.290954
| 52.9335
| 50.89331
| 54.910144
| 54.658596
| 54.37675
| 54.599906
| 54.706188
| 54.853282
| 54.514958
| 54.762317
| 0.403922
| 0.40384
| 11.097337
| 30.313721
| 20.976473
| 54.339701
| 53.480078
| 52.845177
| 52.450605
| 52.489786
| 53.084804
| 55.594599
| 79.496301
| 74.008401
| 95.166057
| -20.503699
| 435,602,900
| 0.034012
| 22
| 41.178359
| 54.169986
| 0.927646
| 56.025278
| 52.314694
| 0.783505
| 54.24367
| 55.810681
| 52.676659
| 55.594599
| 51.365558
| 53.480078
| 54.935553
| 54.457067
| 53.509123
| 55.883497
| 56.361984
| 54.596545
| 53.979105
| 53.480078
| 52.981052
| 52.270573
| 51.365558
| 55.594599
| 1
| 0.028692
| 0
| 21,220,800
|
MSFT
| 2016-12-09T00:00:00
| 55.94669
| 55.964746
| 55.188335
| 55.233475
| 27,349,400
| 54.613257
| 54.335374
| 54.174357
| 53.314996
| 52.702605
| 52.318266
| 49.409867
| 54.835355
| 54.785635
| 54.697969
| 54.3719
| 54.238879
| 53.467085
| 52.748561
| 52.091075
| 49.95716
| 54.781094
| 54.620067
| 54.481426
| 53.940406
| 53.377721
| 53.006562
| 50.958878
| 55.564839
| 55.303195
| 54.863602
| 54.730519
| 54.788321
| 54.924849
| 54.596675
| 54.816597
| 0.491726
| 0.421417
| 11.946043
| 31.127568
| 19.494913
| 54.524775
| 53.665152
| 53.425821
| 52.450605
| 60.000031
| 53.084804
| 55.964746
| 99.373027
| 92.445483
| 119.28317
| -0.626973
| 462,952,300
| 0.111622
| 23
| 41.194549
| 54.335374
| 0.935147
| 56.205668
| 52.465079
| 0.792533
| 54.405862
| 55.990929
| 52.820796
| 55.964746
| 51.365558
| 53.665152
| 55.200373
| 54.806148
| 54.532298
| 55.474223
| 55.868449
| 54.879338
| 54.207856
| 53.665152
| 53.122448
| 52.349784
| 51.365558
| 55.964746
| 0
| 0.073297
| 27,349,400
| 0
|
MSFT
| 2016-12-12T00:00:00
| 56.127258
| 56.244624
| 55.721
| 55.811279
| 20,198,100
| 54.754094
| 54.495442
| 54.313531
| 53.404491
| 52.755453
| 52.382254
| 49.465359
| 55.093736
| 55.029566
| 54.91786
| 54.531478
| 54.384139
| 53.571405
| 52.837475
| 52.171
| 50.018554
| 55.056367
| 54.790722
| 54.63165
| 54.050691
| 53.467844
| 53.081988
| 51.025717
| 56.105416
| 55.862612
| 55.418531
| 54.943877
| 54.90911
| 55.015693
| 54.690879
| 54.87426
| 0.569319
| 0.450998
| 12.983754
| 32.089163
| 18.655125
| 54.664714
| 53.805091
| 53.394434
| 52.450605
| 58.408272
| 53.084804
| 56.244624
| 96.285695
| 91.718341
| 125.523235
| -3.714305
| 483,150,400
| 0.075804
| 24
| 41.206629
| 54.495442
| 0.954966
| 56.405375
| 52.58551
| 0.789953
| 54.569805
| 56.149712
| 52.989898
| 56.244624
| 51.365558
| 53.805091
| 55.699924
| 55.435101
| 54.923513
| 56.211512
| 56.476335
| 55.093164
| 54.380821
| 53.805091
| 53.229361
| 52.409678
| 51.365558
| 56.244624
| 0
| 0.111067
| 20,198,100
| 0
|
MSFT
| 2016-12-13T00:00:00
| 56.858536
| 57.255768
| 56.190463
| 56.425191
| 35,718,900
| 54.924724
| 54.732428
| 54.42062
| 53.51184
| 52.819725
| 52.446693
| 49.516985
| 55.446696
| 55.362106
| 55.216425
| 54.743028
| 54.574477
| 53.700312
| 52.943292
| 52.263822
| 50.086614
| 55.438993
| 55.015779
| 54.827419
| 54.186144
| 53.57582
| 53.170627
| 51.099281
| 56.650981
| 56.458064
| 56.061709
| 55.260457
| 55.074845
| 55.134009
| 54.803451
| 54.93794
| 0.681959
| 0.49719
| 14.735378
| 37.316529
| 16.959493
| 55.170286
| 54.310663
| 53.262163
| 52.450605
| 61.151119
| 53.084804
| 57.255768
| 90.476252
| 95.378324
| 157.609349
| -9.523748
| 518,869,300
| 0.099718
| 25
| 41.228988
| 54.732428
| 0.921666
| 56.575761
| 52.889095
| 0.841543
| 54.787779
| 56.470865
| 53.104694
| 57.255768
| 52.651466
| 54.953617
| 56.030961
| 55.817297
| 55.507337
| 56.340921
| 56.554584
| 56.169153
| 55.496924
| 54.953617
| 54.410309
| 53.636786
| 52.651466
| 57.255768
| 0
| 0.142806
| 35,718,900
| 0
|
MSFT
| 2016-12-14T00:00:00
| 56.587685
| 57.282843
| 56.452263
| 56.876581
| 30,352,700
| 55.143202
| 54.904412
| 54.515081
| 53.617
| 52.879549
| 52.506998
| 49.565619
| 55.674893
| 55.584939
| 55.427388
| 54.910724
| 54.72934
| 53.813543
| 53.039197
| 52.349443
| 50.151301
| 55.74135
| 55.19247
| 54.994116
| 54.306765
| 53.674977
| 53.252627
| 51.169636
| 56.987028
| 56.83344
| 56.567229
| 55.603855
| 55.262588
| 55.266292
| 54.929062
| 55.006152
| 0.740832
| 0.545918
| 16.381119
| 35.02785
| 15.819781
| 55.183824
| 54.324201
| 53.224056
| 52.450605
| 64.393871
| 53.084804
| 57.282843
| 83.440873
| 90.067607
| 131.712899
| -16.559127
| 488,516,600
| 0.064715
| 24
| 41.247609
| 54.904412
| 0.931324
| 56.76706
| 53.041764
| 0.844767
| 54.959199
| 56.648733
| 53.269664
| 57.282843
| 53.084804
| 55.183824
| 56.768256
| 56.280744
| 55.702951
| 57.346048
| 57.83356
| 56.292106
| 55.679192
| 55.183824
| 54.688455
| 53.983184
| 53.084804
| 57.282843
| 1
| 0.069228
| 0
| 30,352,700
|
MSFT
| 2016-12-15T00:00:00
| 56.497406
| 57.012003
| 56.244619
| 56.605741
| 27,669,900
| 55.448349
| 55.036672
| 54.616692
| 53.71318
| 52.94068
| 52.566132
| 49.616457
| 55.839396
| 55.750842
| 55.592007
| 55.054968
| 54.865345
| 53.918792
| 53.130203
| 52.431581
| 50.214446
| 55.987569
| 55.344184
| 55.146603
| 54.419722
| 53.770183
| 53.331645
| 51.238609
| 57.05718
| 56.997177
| 56.893378
| 55.94243
| 55.460305
| 55.40471
| 55.063854
| 55.078024
| 0.771313
| 0.590997
| 17.571168
| 32.832507
| 16.524169
| 55.526896
| 54.324201
| 53.141105
| 52.450605
| 62.991007
| 53.084804
| 57.282843
| 81.290378
| 85.069168
| 100.615266
| -18.709622
| 460,846,700
| -0.006516
| 23
| 41.264446
| 55.036672
| 0.961374
| 56.95942
| 53.113923
| 0.873786
| 55.105695
| 56.853267
| 53.358122
| 57.282843
| 53.084804
| 55.183824
| 56.774264
| 56.265684
| 55.943683
| 57.096264
| 57.604844
| 56.292106
| 55.679192
| 55.183824
| 54.688455
| 53.983184
| 53.084804
| 57.282843
| 1
| 0.005973
| 0
| 27,669,900
|
MSFT
| 2016-12-16T00:00:00
| 56.244621
| 56.831445
| 56.082116
| 56.831445
| 42,453,100
| 55.723705
| 55.111604
| 54.760919
| 53.802512
| 53.003583
| 52.627818
| 49.667448
| 55.920441
| 55.84062
| 55.692409
| 55.163118
| 54.971443
| 54.010001
| 53.212161
| 52.507087
| 50.274448
| 56.132345
| 55.459226
| 55.271828
| 54.518994
| 53.857129
| 53.404486
| 51.304561
| 56.868092
| 56.901462
| 56.985844
| 56.234593
| 55.650619
| 55.541567
| 55.201495
| 55.152096
| 0.766239
| 0.626046
| 18.408767
| 30.802409
| 16.843361
| 55.635227
| 54.324201
| 53.129892
| 52.450605
| 60.444924
| 53.084804
| 57.282843
| 75.268883
| 80.000045
| 80.987236
| -24.731117
| 418,393,600
| -0.075602
| 22
| 41.289778
| 55.111604
| 0.995329
| 57.102262
| 53.120946
| 0.875076
| 55.214164
| 56.964316
| 53.464012
| 57.282843
| 53.084804
| 55.183824
| 56.584676
| 56.157349
| 55.817292
| 56.924733
| 57.352061
| 56.292106
| 55.679192
| 55.183824
| 54.688455
| 53.983184
| 53.084804
| 57.282843
| 1
| -0.04814
| 0
| 42,453,100
|
MSFT
| 2016-12-19T00:00:00
| 57.436321
| 57.571743
| 56.352957
| 56.479352
| 34,338,200
| 56.030657
| 55.259213
| 54.941337
| 53.914601
| 53.08082
| 52.701243
| 49.728821
| 56.223617
| 56.130747
| 55.960703
| 55.369773
| 55.161049
| 54.144367
| 53.323323
| 52.604696
| 50.34571
| 56.44373
| 55.680628
| 55.477628
| 54.661497
| 53.97378
| 53.499704
| 51.381864
| 56.932992
| 56.987502
| 57.163826
| 56.565851
| 55.862548
| 55.694566
| 55.351568
| 55.232692
| 0.848596
| 0.670556
| 19.799234
| 33.43759
| 15.066516
| 55.779677
| 54.468651
| 52.930368
| 52.450605
| 64.165679
| 53.084804
| 57.571743
| 96.981866
| 84.513709
| 115.273066
| -3.018134
| 452,731,800
| 0.022778
| 23
| 41.311834
| 55.259213
| 1.109712
| 57.478637
| 53.039789
| 0.912478
| 55.425798
| 57.250754
| 53.600842
| 57.571743
| 53.084804
| 55.328274
| 56.386061
| 55.940677
| 55.636733
| 56.690005
| 57.135389
| 56.512825
| 55.857732
| 55.328274
| 54.798815
| 54.045009
| 53.084804
| 57.571743
| 0
| 0.005835
| 34,338,200
| 0
|
MSFT
| 2016-12-20T00:00:00
| 57.364098
| 57.598825
| 56.903666
| 57.499516
| 26,028,400
| 56.354762
| 55.380189
| 55.151148
| 54.020942
| 53.156137
| 52.769758
| 49.787091
| 56.451713
| 56.354993
| 56.17661
| 55.551075
| 55.330514
| 54.270631
| 53.429659
| 52.698941
| 50.415545
| 56.686174
| 55.881093
| 55.663995
| 54.796771
| 54.086498
| 53.592038
| 51.457836
| 57.167186
| 57.150033
| 57.345017
| 56.893176
| 56.081884
| 55.858417
| 55.509639
| 55.318862
| 0.897689
| 0.715982
| 21.111489
| 31.778342
| 14.220289
| 56.262674
| 54.482191
| 52.930368
| 52.450605
| 70.04885
| 53.084804
| 57.598825
| 94.800041
| 89.01693
| 113.860746
| -5.199959
| 426,703,400
| 0.016212
| 22
| 41.328437
| 55.380189
| 1.201678
| 57.783546
| 52.976832
| 0.900226
| 55.610398
| 57.410849
| 53.809946
| 57.598825
| 53.084804
| 55.341814
| 57.12034
| 56.668938
| 55.901554
| 57.887724
| 58.339126
| 56.533516
| 55.874469
| 55.341814
| 54.80916
| 54.050804
| 53.084804
| 57.598825
| 1
| -0.048047
| 0
| 26,028,400
|
MSFT
| 2016-12-21T00:00:00
| 57.364098
| 57.508546
| 56.984919
| 57.264789
| 17,096,300
| 56.550671
| 55.489428
| 55.319791
| 54.142527
| 53.232172
| 52.839163
| 49.840094
| 56.63419
| 56.538466
| 56.3593
| 55.715896
| 55.486944
| 54.391943
| 53.533197
| 52.791321
| 50.484685
| 56.86969
| 56.070037
| 55.834222
| 54.927875
| 54.197234
| 53.683015
| 51.53323
| 57.439297
| 57.355097
| 57.497261
| 57.197091
| 56.299672
| 56.028193
| 55.672004
| 55.409767
| 0.925922
| 0.75797
| 22.330013
| 30.393568
| 13.600626
| 56.39358
| 55.125145
| 52.851903
| 52.450605
| 80.477432
| 53.084804
| 57.598825
| 94.800041
| 95.527316
| 105.275168
| -5.199959
| 426,703,400
| 0.014299
| 22
| 41.339323
| 55.489428
| 1.279257
| 58.047942
| 52.930914
| 0.852506
| 55.777417
| 57.482429
| 54.072405
| 57.598825
| 53.084804
| 55.341814
| 57.288863
| 56.978901
| 56.593704
| 57.67406
| 57.984022
| 56.533516
| 55.874469
| 55.341814
| 54.80916
| 54.050804
| 53.084804
| 57.598825
| 0
| -0.043875
| 17,096,300
| 0
|
MSFT
| 2016-12-22T00:00:00
| 57.373119
| 57.86966
| 57.246728
| 57.634933
| 22,176,600
| 56.779983
| 55.631619
| 55.460628
| 54.265727
| 53.307729
| 52.908659
| 49.896638
| 56.781976
| 56.690222
| 56.515272
| 55.866552
| 55.632034
| 54.508852
| 53.634248
| 52.882049
| 50.553227
| 57.019226
| 56.249436
| 55.99217
| 55.054565
| 54.306206
| 53.772796
| 51.608185
| 57.601365
| 57.499945
| 57.572458
| 57.463389
| 56.510192
| 56.200847
| 55.836266
| 55.50432
| 0.938209
| 0.794018
| 23.764118
| 31.851699
| 12.88148
| 56.79533
| 55.477232
| 52.851903
| 52.450605
| 80.367143
| 53.770949
| 57.86966
| 87.88544
| 92.495174
| 105.019112
| -12.11456
| 448,880,000
| 0.016118
| 23
| 41.353431
| 55.631619
| 1.324179
| 58.279977
| 52.983262
| 0.853796
| 55.929389
| 57.63698
| 54.221797
| 57.86966
| 53.084804
| 55.477232
| 57.285854
| 57.063162
| 56.762227
| 57.586789
| 57.809481
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 0
| 0.009911
| 0
| 22,176,600
|
MSFT
| 2016-12-23T00:00:00
| 57.09325
| 57.36409
| 56.696015
| 57.282838
| 12,403,800
| 56.894639
| 55.753948
| 55.554519
| 54.386738
| 53.382305
| 52.97188
| 49.94727
| 56.844231
| 56.763499
| 56.604192
| 55.97807
| 55.744435
| 54.610201
| 53.725274
| 52.965439
| 50.618301
| 57.076183
| 56.388639
| 56.117756
| 55.165448
| 54.405825
| 53.85566
| 51.679793
| 57.524792
| 57.516822
| 57.568372
| 57.65279
| 56.703604
| 56.368602
| 55.996648
| 55.600306
| 0.914819
| 0.818178
| 24.066855
| 29.995143
| 16.871377
| 56.975888
| 55.477232
| 52.851903
| 52.450605
| 73.52011
| 53.98761
| 57.86966
| 80.000002
| 87.561828
| 71.539308
| -19.999998
| 436,476,200
| 0.004537
| 22
| 41.361174
| 55.753948
| 1.341298
| 58.436543
| 53.071353
| 0.815748
| 56.040233
| 57.671729
| 54.408736
| 57.86966
| 53.084804
| 55.477232
| 57.496502
| 57.123345
| 56.87357
| 57.746277
| 58.119435
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 1
| -0.044151
| 0
| 12,403,800
|
MSFT
| 2016-12-27T00:00:00
| 57.129364
| 57.842579
| 57.066168
| 57.066168
| 11,763,200
| 56.99485
| 55.874472
| 55.660327
| 54.499503
| 53.47195
| 53.03172
| 49.997639
| 56.901257
| 56.83002
| 56.684988
| 56.082733
| 55.850968
| 54.708992
| 53.814855
| 53.047893
| 50.683088
| 57.118861
| 56.519631
| 56.238898
| 55.273002
| 54.504432
| 53.937986
| 51.751257
| 57.363924
| 57.415461
| 57.523746
| 57.765934
| 56.881105
| 56.531456
| 56.152063
| 55.697113
| 0.888949
| 0.832332
| 24.792628
| 32.119134
| 15.738557
| 56.975888
| 55.477232
| 52.982327
| 52.450605
| 76.898062
| 53.98761
| 57.86966
| 80.930277
| 82.938573
| 78.560648
| -19.069723
| 448,239,400
| -0.013827
| 23
| 41.368526
| 55.874472
| 1.351654
| 58.57778
| 53.171163
| 0.828645
| 56.143959
| 57.80125
| 54.486668
| 57.86966
| 53.084804
| 55.477232
| 57.051119
| 56.738147
| 56.383043
| 57.406222
| 57.719194
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 0
| 0.009847
| 11,763,200
| 0
|
MSFT
| 2016-12-28T00:00:00
| 56.867558
| 57.237707
| 56.723109
| 57.237707
| 14,653,300
| 56.995752
| 55.960238
| 55.737247
| 54.610619
| 53.54806
| 53.083861
| 50.044841
| 56.894517
| 56.836845
| 56.713075
| 56.154081
| 55.929168
| 54.793641
| 53.89519
| 53.12353
| 50.744625
| 57.095717
| 56.614211
| 56.331762
| 55.365867
| 54.59379
| 54.013943
| 51.819614
| 57.127926
| 57.220146
| 57.406833
| 57.795539
| 57.034275
| 56.683193
| 56.298553
| 55.792889
| 0.837665
| 0.833399
| 24.866538
| 30.650193
| 18.067656
| 56.975888
| 55.477232
| 53.142461
| 52.532668
| 66.00792
| 54.926523
| 57.86966
| 65.951205
| 75.627162
| 52.657549
| -34.048795
| 433,586,100
| -0.038839
| 22
| 41.377523
| 55.960238
| 1.357821
| 58.67588
| 53.244596
| 0.763515
| 56.212873
| 57.739903
| 54.685844
| 57.86966
| 53.084804
| 55.477232
| 57.346037
| 56.849495
| 56.569626
| 57.625906
| 58.122448
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 1
| -0.044035
| 0
| 14,653,300
|
MSFT
| 2016-12-29T00:00:00
| 56.786293
| 57.057133
| 56.632815
| 56.75018
| 10,250,600
| 57.015613
| 56.079407
| 55.801526
| 54.712219
| 53.629304
| 53.134299
| 50.088274
| 56.872873
| 56.827654
| 56.72434
| 56.211555
| 55.9951
| 54.871784
| 53.971271
| 53.19606
| 50.804741
| 57.057633
| 56.692883
| 56.412458
| 55.451188
| 54.679007
| 54.087259
| 51.886693
| 56.904231
| 57.003254
| 57.222754
| 57.757096
| 57.160998
| 56.821141
| 56.435172
| 55.886966
| 0.781456
| 0.82301
| 24.778515
| 29.45402
| 18.193018
| 56.975888
| 55.477232
| 53.142461
| 52.532668
| 69.728456
| 55.188335
| 57.86966
| 59.595828
| 68.82577
| 40.554958
| -40.404172
| 423,335,500
| 0.018506
| 21
| 41.383777
| 56.079407
| 1.317952
| 58.715311
| 53.443504
| 0.746103
| 56.267485
| 57.759691
| 54.775278
| 57.86966
| 53.084804
| 55.477232
| 56.942791
| 56.647876
| 56.428194
| 57.162473
| 57.457388
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 1
| -0.089883
| 10,250,600
| 0
|
MSFT
| 2016-12-30T00:00:00
| 56.100185
| 56.86757
| 56.000876
| 56.840484
| 25,579,900
| 56.975891
| 56.21212
| 55.864361
| 54.802428
| 53.704628
| 53.176628
| 50.126904
| 56.718335
| 56.695387
| 56.628316
| 56.20143
| 56.003184
| 54.919957
| 54.027295
| 53.253568
| 50.857432
| 56.891192
| 56.694861
| 56.435432
| 55.505618
| 54.74403
| 54.145989
| 51.946513
| 56.538166
| 56.658049
| 56.905356
| 57.61837
| 57.247031
| 56.931581
| 56.554465
| 55.976214
| 0.67378
| 0.793164
| 23.671366
| 27.125415
| 22.519178
| 56.935268
| 55.477232
| 53.196635
| 52.586842
| 51.852084
| 55.721
| 57.86966
| 17.647538
| 47.731524
| 6.630295
| -82.352462
| 397,755,600
| 0.01881
| 20
| 41.398669
| 56.21212
| 1.163388
| 58.538895
| 53.885345
| 0.744814
| 56.251552
| 57.741179
| 54.761924
| 57.86966
| 53.084804
| 55.477232
| 56.825414
| 56.593694
| 56.401095
| 57.018013
| 57.249732
| 56.740434
| 56.041845
| 55.477232
| 54.912619
| 54.108763
| 53.084804
| 57.86966
| 1
| -0.128634
| 0
| 25,579,900
|
MSFT
| 2017-01-03T00:00:00
| 56.497406
| 56.732133
| 56.091144
| 56.686994
| 20,694,100
| 57.001169
| 56.362437
| 55.938391
| 54.905603
| 53.774129
| 53.224533
| 50.172698
| 56.674149
| 56.65939
| 56.608176
| 56.228337
| 56.041201
| 54.981818
| 54.092298
| 53.317802
| 50.913551
| 56.804195
| 56.722032
| 56.484128
| 55.572088
| 54.817524
| 54.211747
| 52.009901
| 56.30247
| 56.410884
| 56.633629
| 57.449767
| 57.311007
| 57.02548
| 56.661293
| 56.062248
| 0.613428
| 0.757217
| 22.643299
| 25.518559
| 21.185186
| 56.935268
| 55.477232
| 53.196635
| 52.752744
| 54.244307
| 56.000876
| 57.86966
| 26.569661
| 34.604342
| 4.914453
| -73.430339
| 418,449,700
| 0.012209
| 21
| 41.411019
| 56.362437
| 0.97174
| 58.305917
| 54.418957
| 0.753197
| 56.274966
| 57.78136
| 54.768572
| 57.86966
| 53.770949
| 55.820304
| 56.322877
| 55.778185
| 55.456184
| 56.644878
| 57.189571
| 56.902364
| 56.303952
| 55.820304
| 55.336656
| 54.648073
| 53.770949
| 57.86966
| 0
| -0.061123
| 0
| 20,694,100
|
MSFT
| 2017-01-04T00:00:00
| 56.244621
| 56.650883
| 56.082116
| 56.407126
| 21,340,000
| 56.881999
| 56.456328
| 55.99942
| 54.960499
| 53.839542
| 53.267416
| 50.21559
| 56.588244
| 56.583978
| 56.552244
| 56.229818
| 56.056849
| 55.031339
| 54.148938
| 53.375759
| 50.966597
| 56.66664
| 56.710811
| 56.507684
| 55.624598
| 54.882537
| 54.271551
| 52.070319
| 56.140301
| 56.220823
| 56.395921
| 57.249402
| 57.35022
| 57.101023
| 56.752725
| 56.144028
| 0.538987
| 0.713571
| 21.673678
| 24.151423
| 20.135241
| 56.935268
| 55.477232
| 53.196635
| 52.752744
| 42.092861
| 56.000876
| 57.86966
| 13.042963
| 19.086721
| -6.991293
| -86.957037
| 397,109,700
| -0.02116
| 20
| 41.423521
| 56.456328
| 0.852127
| 58.160582
| 54.752074
| 0.713215
| 56.272076
| 57.698507
| 54.845646
| 57.86966
| 53.98761
| 55.928635
| 56.440228
| 56.148322
| 55.799239
| 56.789311
| 57.081217
| 56.953496
| 56.386717
| 55.928635
| 55.470553
| 54.818369
| 53.98761
| 57.86966
| 1
| -0.103096
| 0
| 21,340,000
|
MSFT
| 2017-01-05T00:00:00
| 56.244621
| 56.569631
| 56.000864
| 56.145312
| 24,876,000
| 56.770052
| 56.562407
| 56.043115
| 54.991363
| 53.908781
| 53.313506
| 50.257553
| 56.519519
| 56.522277
| 56.504918
| 56.231163
| 56.071293
| 55.078919
| 54.204088
| 53.432568
| 51.019115
| 56.550753
| 56.690648
| 56.526545
| 55.674956
| 54.945829
| 54.330505
| 52.130309
| 56.084895
| 56.125253
| 56.226072
| 57.037397
| 57.36981
| 57.161264
| 56.830761
| 56.221808
| 0.474522
| 0.665761
| 20.630974
| 22.834009
| 19.81616
| 56.935262
| 55.477232
| 53.657109
| 52.752744
| 45.249977
| 56.000864
| 57.86966
| 13.043542
| 17.552055
| -15.523028
| -86.956458
| 397,109,700
| -0.005625
| 20
| 41.438067
| 56.562407
| 0.655817
| 57.874042
| 55.250772
| 0.694514
| 56.269462
| 57.65849
| 54.880433
| 57.86966
| 53.98761
| 55.928635
| 56.325874
| 56.000864
| 55.757107
| 56.569631
| 56.89464
| 56.953496
| 56.386717
| 55.928635
| 55.470553
| 54.818369
| 53.98761
| 57.86966
| 0
| -0.088467
| 24,876,000
| 0
|
MSFT
| 2017-01-06T00:00:00
| 56.732143
| 57.012014
| 56.009902
| 56.244629
| 19,922,900
| 56.706856
| 56.628764
| 56.136285
| 55.032156
| 53.985955
| 53.362868
| 50.302397
| 56.562044
| 56.560434
| 56.539876
| 56.276707
| 56.122127
| 55.143751
| 54.270616
| 53.497906
| 51.075961
| 56.543861
| 56.706814
| 56.579548
| 55.743222
| 55.020128
| 54.398201
| 52.194733
| 56.24302
| 56.204902
| 56.194655
| 56.861036
| 57.387832
| 57.216911
| 56.902806
| 56.297669
| 0.457499
| 0.624109
| 20.305007
| 24.832848
| 17.95753
| 56.921722
| 55.477232
| 53.835418
| 52.972902
| 52.928055
| 56.000864
| 57.86966
| 39.131038
| 21.739181
| -2.983892
| -60.868962
| 417,032,600
| -0.052152
| 21
| 41.45008
| 56.628764
| 0.597055
| 57.822873
| 55.434654
| 0.711281
| 56.313526
| 57.736088
| 54.890965
| 57.86966
| 54.926523
| 56.398092
| 56.271705
| 55.97378
| 55.702939
| 56.542547
| 56.840472
| 57.17508
| 56.745382
| 56.398092
| 56.050802
| 55.556355
| 54.926523
| 57.86966
| 0
| -0.025516
| 19,922,900
| 0
|
MSFT
| 2017-01-09T00:00:00
| 56.551571
| 56.948806
| 56.461292
| 56.659906
| 20,382,700
| 56.624701
| 56.702342
| 56.26051
| 55.075794
| 54.049363
| 53.413293
| 50.345275
| 56.559949
| 56.558823
| 56.541675
| 56.301695
| 56.155161
| 55.19896
| 54.330641
| 53.558375
| 51.130444
| 56.515627
| 56.699462
| 56.611493
| 55.802807
| 55.087644
| 54.461344
| 52.256913
| 56.418597
| 56.354383
| 56.2366
| 56.713344
| 57.399392
| 57.265195
| 56.968392
| 56.370868
| 0.424543
| 0.584196
| 20.002323
| 23.669733
| 17.11644
| 56.921722
| 55.477232
| 54.097229
| 52.972902
| 53.899053
| 56.000864
| 57.86966
| 29.468533
| 27.214371
| -3.319811
| -70.531467
| 396,649,900
| -0.055175
| 20
| 41.462205
| 56.702342
| 0.474176
| 57.650695
| 55.75399
| 0.69258
| 56.336197
| 57.721357
| 54.951038
| 57.86966
| 55.188335
| 56.528998
| 56.584686
| 56.157359
| 55.582574
| 57.159471
| 57.586798
| 57.236868
| 56.845394
| 56.528998
| 56.212601
| 55.762139
| 55.188335
| 57.86966
| 1
| -0.071566
| 0
| 20,382,700
|
MSFT
| 2017-01-10T00:00:00
| 56.533516
| 56.939778
| 56.226563
| 56.632825
| 18,593,000
| 56.568728
| 56.731684
| 56.382208
| 55.128577
| 54.111813
| 53.462462
| 50.391028
| 56.554663
| 56.554221
| 56.54042
| 56.322769
| 56.184266
| 55.251296
| 54.388611
| 53.617288
| 51.184206
| 56.499048
| 56.683383
| 56.632493
| 55.859972
| 55.153016
| 54.52313
| 52.318488
| 56.556992
| 56.481166
| 56.315465
| 56.591316
| 57.402784
| 57.306217
| 57.028842
| 56.441273
| 0.392445
| 0.545845
| 19.255341
| 22.043111
| 18.201896
| 56.619285
| 55.477232
| 53.864755
| 52.972902
| 33.659998
| 56.000864
| 57.86966
| 28.502405
| 32.367326
| -11.673026
| -71.497595
| 378,056,900
| -0.11903
| 19
| 41.473235
| 56.731684
| 0.442022
| 57.615728
| 55.847639
| 0.648729
| 56.35499
| 57.652448
| 55.057531
| 57.86966
| 55.721
| 56.79533
| 56.65389
| 56.358973
| 56.166375
| 56.846488
| 57.141404
| 57.362576
| 57.048872
| 56.79533
| 56.541788
| 56.180813
| 55.721
| 57.86966
| 1
| -0.110581
| 0
| 18,593,000
|
MSFT
| 2017-01-11T00:00:00
| 57.048119
| 57.084232
| 56.36199
| 56.524495
| 21,517,300
| 56.560603
| 56.777727
| 56.489461
| 55.195777
| 54.185787
| 53.516418
| 50.434177
| 56.653354
| 56.644021
| 56.618527
| 56.38871
| 56.250716
| 55.321759
| 54.458598
| 53.685226
| 51.242554
| 56.58621
| 56.71352
| 56.683717
| 55.935248
| 55.230287
| 54.594133
| 52.384728
| 56.761526
| 56.681943
| 56.49376
| 56.53899
| 57.411853
| 57.349616
| 57.090635
| 56.511206
| 0.403875
| 0.517451
| 18.793721
| 21.900717
| 16.93287
| 56.542548
| 55.820304
| 53.833155
| 52.972902
| 45.070439
| 56.000864
| 57.86966
| 56.038992
| 38.00331
| 2.563027
| -43.961008
| 399,574,200
| -0.100728
| 20
| 41.486416
| 56.777727
| 0.423314
| 57.624354
| 55.931099
| 0.650664
| 56.421002
| 57.722329
| 55.119675
| 57.86966
| 56.000864
| 56.935262
| 56.566619
| 56.19346
| 55.853404
| 56.906675
| 57.279834
| 57.428624
| 57.15578
| 56.935262
| 56.714744
| 56.400786
| 56.000864
| 57.86966
| 0
| -0.043386
| 21,517,300
| 0
|
MSFT
| 2017-01-12T00:00:00
| 56.524509
| 57.237725
| 55.928659
| 56.930772
| 20,968,200
| 56.526299
| 56.761025
| 56.58552
| 55.251608
| 54.259116
| 53.564959
| 50.473203
| 56.627585
| 56.622292
| 56.604063
| 56.401056
| 56.271777
| 55.368926
| 54.512964
| 53.741449
| 51.29511
| 56.579648
| 56.689404
| 56.686413
| 55.987355
| 55.291833
| 54.6537
| 52.445328
| 56.804264
| 56.765671
| 56.609895
| 56.502533
| 57.406852
| 57.385672
| 57.148395
| 56.578684
| 0.366458
| 0.487253
| 17.52763
| 19.27732
| 18.869737
| 56.583192
| 55.928635
| 53.833155
| 52.972902
| 38.74109
| 55.928659
| 57.86966
| 30.69808
| 38.413159
| -16.299399
| -69.30192
| 378,606,000
| -0.128821
| 19
| 41.498807
| 56.761025
| 0.426535
| 57.614095
| 55.907956
| 0.706766
| 56.43086
| 57.844392
| 55.017327
| 57.86966
| 55.928659
| 56.89916
| 56.831447
| 56.578662
| 56.109205
| 57.300903
| 57.553688
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 1
| -0.085717
| 0
| 20,968,200
|
MSFT
| 2017-01-13T00:00:00
| 56.605751
| 56.759226
| 56.289768
| 56.533525
| 19,422,300
| 56.508244
| 56.761929
| 56.633549
| 55.311216
| 54.320975
| 53.613863
| 50.511839
| 56.623218
| 56.619284
| 56.604323
| 56.419664
| 56.297467
| 55.417429
| 54.568038
| 53.798168
| 51.347953
| 56.594094
| 56.674616
| 56.687969
| 56.040459
| 55.353586
| 54.713913
| 52.506348
| 56.771902
| 56.765574
| 56.681413
| 56.484133
| 57.389735
| 57.415747
| 57.20355
| 56.64428
| 0.339448
| 0.457692
| 16.351975
| 18.424942
| 18.035381
| 56.583192
| 55.928635
| 53.833155
| 52.972902
| 39.905093
| 55.928659
| 57.842579
| 35.377221
| 40.704764
| -18.049694
| -64.622779
| 398,028,300
| -0.069185
| 20
| 41.510329
| 56.761929
| 0.426167
| 57.614263
| 55.909594
| 0.695804
| 56.447516
| 57.839124
| 55.055908
| 57.86966
| 55.928659
| 56.89916
| 56.563631
| 55.889538
| 55.254566
| 57.198603
| 57.872697
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 0
| -0.021482
| 19,422,300
| 0
|
MSFT
| 2017-01-17T00:00:00
| 56.452267
| 56.605745
| 56.000865
| 56.587689
| 20,664,000
| 56.543452
| 56.759672
| 56.68844
| 55.37439
| 54.379831
| 53.65926
| 50.548203
| 56.589028
| 56.588917
| 56.580929
| 56.422628
| 56.309375
| 55.458011
| 54.617623
| 53.850724
| 51.398742
| 56.583916
| 56.645125
| 56.674024
| 56.085206
| 55.409673
| 54.770119
| 52.565457
| 56.64337
| 56.673252
| 56.671075
| 56.471311
| 57.356433
| 57.437482
| 57.254723
| 56.707611
| 0.302174
| 0.426588
| 15.644713
| 17.359837
| 19.753783
| 56.583192
| 56.398092
| 53.833155
| 52.972902
| 41.277675
| 55.928659
| 57.842579
| 27.357849
| 31.144383
| -35.895696
| -72.642151
| 377,364,300
| -0.024179
| 19
| 41.522443
| 56.759672
| 0.427758
| 57.615188
| 55.904155
| 0.690645
| 56.447969
| 57.829259
| 55.066678
| 57.86966
| 55.928659
| 56.89916
| 56.551582
| 56.343937
| 56.082124
| 56.813395
| 57.02104
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 1
| -0.066453
| 0
| 20,664,000
|
MSFT
| 2017-01-18T00:00:00
| 56.425175
| 56.605736
| 56.082109
| 56.57865
| 19,670,100
| 56.536229
| 56.768699
| 56.70758
| 55.440968
| 54.445857
| 53.703848
| 50.585051
| 56.556257
| 56.559146
| 56.556967
| 56.42286
| 56.318283
| 55.495939
| 54.66519
| 53.901704
| 51.448756
| 56.562411
| 56.613268
| 56.653773
| 56.126413
| 55.463498
| 54.82489
| 52.623935
| 56.497846
| 56.563207
| 56.618817
| 56.460688
| 57.306822
| 57.450882
| 57.301193
| 56.768767
| 0.267366
| 0.394744
| 14.987971
| 16.472131
| 18.74366
| 56.583192
| 56.528998
| 53.90989
| 53.049637
| 40.394004
| 55.928659
| 57.237725
| 37.92899
| 33.554687
| -36.354889
| -62.07101
| 357,694,200
| 0.049374
| 18
| 41.533935
| 56.768699
| 0.418113
| 57.604925
| 55.932474
| 0.672589
| 56.445798
| 57.790976
| 55.100619
| 57.86966
| 55.928659
| 56.89916
| 56.352959
| 56.100173
| 55.748079
| 56.705053
| 56.957839
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 1
| -0.104572
| 0
| 19,670,100
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.