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
| 2017-01-19T00:00:00
| 56.244621
| 56.858528
| 56.154342
| 56.190455
| 18,451,700
| 56.536229
| 56.709114
| 56.712274
| 55.512903
| 54.507085
| 53.744658
| 50.624846
| 56.49393
| 56.50196
| 56.508914
| 56.406656
| 56.312616
| 55.525299
| 54.706754
| 53.948098
| 51.496476
| 56.509391
| 56.563356
| 56.618161
| 56.157929
| 55.510834
| 54.875202
| 52.680249
| 56.346838
| 56.407984
| 56.515881
| 56.436871
| 57.23991
| 57.453473
| 57.340967
| 56.827249
| 0.222644
| 0.360324
| 13.990396
| 17.81161
| 17.451252
| 56.583192
| 56.79533
| 54.094964
| 53.234711
| 41.30975
| 55.928659
| 57.237725
| 24.136444
| 29.807761
| -32.126348
| -75.863556
| 339,242,500
| -0.053209
| 17
| 41.544569
| 56.709114
| 0.402589
| 57.514292
| 55.903936
| 0.686131
| 56.426638
| 57.798901
| 55.054375
| 57.86966
| 55.928659
| 56.89916
| 56.371006
| 56.136277
| 55.847379
| 56.659904
| 56.894634
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 1
| -0.13664
| 18,451,700
| 0
|
MSFT
| 2017-01-20T00:00:00
| 56.641872
| 56.714095
| 56.307833
| 56.578673
| 30,213,500
| 56.575954
| 56.673003
| 56.703608
| 55.562114
| 54.575762
| 53.790696
| 50.664149
| 56.523519
| 56.527398
| 56.529369
| 56.428039
| 56.337944
| 55.569086
| 54.757678
| 54.00144
| 51.547674
| 56.528599
| 56.556952
| 56.612745
| 56.202203
| 55.567012
| 54.932573
| 52.74012
| 56.349582
| 56.378914
| 56.47163
| 56.436247
| 57.171428
| 57.453869
| 57.377992
| 56.884839
| 0.216758
| 0.331611
| 13.064076
| 16.971429
| 16.628069
| 56.583192
| 56.89916
| 54.234902
| 53.374649
| 48.1485
| 55.928659
| 57.237725
| 54.482609
| 38.849348
| -16.33421
| -45.517391
| 369,456,000
| -0.024428
| 18
| 41.562419
| 56.673003
| 0.371973
| 57.41695
| 55.929056
| 0.689357
| 56.447137
| 57.82585
| 55.068423
| 57.86966
| 55.928659
| 56.89916
| 56.419164
| 55.9798
| 55.714979
| 56.683985
| 57.123349
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 0
| -0.063375
| 30,213,500
| 0
|
MSFT
| 2017-01-23T00:00:00
| 56.840466
| 56.984914
| 56.488373
| 56.605738
| 23,097,600
| 56.586787
| 56.646821
| 56.713719
| 55.6144
| 54.64924
| 53.838092
| 50.707366
| 56.586908
| 56.58432
| 56.57723
| 56.465533
| 56.376599
| 55.618944
| 54.812488
| 54.057658
| 51.600339
| 56.576692
| 56.5729
| 56.623273
| 56.252334
| 55.62661
| 54.992964
| 52.801575
| 56.508777
| 56.481285
| 56.504618
| 56.46674
| 57.109309
| 57.455648
| 57.414039
| 56.942365
| 0.225519
| 0.310392
| 12.771055
| 18.88704
| 15.780234
| 56.583192
| 56.89916
| 54.740474
| 53.880222
| 60.846334
| 55.928659
| 57.237725
| 69.653215
| 49.42409
| 15.857776
| -30.346785
| 392,553,600
| -0.019029
| 19
| 41.576215
| 56.646821
| 0.337611
| 57.322043
| 55.9716
| 0.662917
| 56.484596
| 57.810431
| 55.158762
| 57.86966
| 55.928659
| 56.89916
| 56.5546
| 56.395105
| 56.148338
| 56.801367
| 56.960862
| 57.411584
| 57.128198
| 56.89916
| 56.670122
| 56.344034
| 55.928659
| 57.86966
| 0
| -0.000417
| 23,097,600
| 0
|
MSFT
| 2017-01-24T00:00:00
| 57.346043
| 57.54466
| 56.822415
| 57.057146
| 24,672,900
| 56.666234
| 56.645468
| 56.747664
| 55.682178
| 54.724675
| 53.892426
| 50.753288
| 56.738735
| 56.722815
| 56.695509
| 56.545579
| 56.451172
| 55.686673
| 54.879161
| 54.122775
| 51.65751
| 56.714738
| 56.639493
| 56.671913
| 56.320242
| 55.697578
| 55.062429
| 52.867632
| 56.869731
| 56.770802
| 56.689412
| 56.556462
| 57.070176
| 57.467049
| 57.454451
| 57.001619
| 0.270144
| 0.302343
| 13.484148
| 23.222278
| 14.613086
| 56.73666
| 56.89916
| 54.754012
| 53.893759
| 62.051283
| 55.928659
| 57.54466
| 87.709305
| 70.615043
| 99.684504
| -12.290695
| 417,226,500
| 0.041922
| 20
| 41.591412
| 56.645468
| 0.334586
| 57.314639
| 55.976296
| 0.668721
| 56.566639
| 57.904081
| 55.229196
| 57.842579
| 55.928659
| 56.885619
| 56.771251
| 56.557588
| 56.27471
| 57.054129
| 57.267792
| 57.390894
| 57.111462
| 56.885619
| 56.659777
| 56.338238
| 55.928659
| 57.842579
| 0
| 0.053415
| 24,672,900
| 0
|
MSFT
| 2017-01-25T00:00:00
| 57.49049
| 57.869666
| 57.282846
| 57.734247
| 23,672,700
| 56.761931
| 56.66533
| 56.797499
| 55.779209
| 54.800841
| 53.952062
| 50.800418
| 56.889086
| 56.862392
| 56.817814
| 56.63148
| 56.531119
| 55.757411
| 54.94788
| 54.189462
| 51.715549
| 56.864603
| 56.719971
| 56.729054
| 56.391156
| 55.770363
| 55.133677
| 52.934669
| 57.286658
| 57.129552
| 56.955092
| 56.694004
| 57.05481
| 57.489854
| 57.499809
| 57.062899
| 0.31355
| 0.304584
| 14.623771
| 25.177178
| 13.724857
| 56.899162
| 56.899162
| 54.925548
| 53.893759
| 68.253943
| 55.928659
| 57.869666
| 80.464998
| 79.275839
| 156.825147
| -19.535002
| 440,899,200
| 0.018192
| 21
| 41.606098
| 56.66533
| 0.372239
| 57.409807
| 55.920852
| 0.670011
| 56.654625
| 57.994646
| 55.314603
| 57.869666
| 55.928659
| 56.899162
| 57.237706
| 56.930752
| 56.515461
| 57.652997
| 57.959951
| 57.411588
| 57.128201
| 56.899162
| 56.670124
| 56.344035
| 55.928659
| 57.869666
| 0
| 0.099174
| 0
| 23,672,700
|
MSFT
| 2017-01-26T00:00:00
| 58.023151
| 58.266912
| 57.373136
| 57.887736
| 43,554,600
| 56.859435
| 56.710019
| 56.820972
| 55.881154
| 54.883392
| 54.015858
| 50.848708
| 57.115899
| 57.073439
| 57.00325
| 56.757996
| 56.645891
| 55.846264
| 55.028808
| 54.265377
| 51.778312
| 57.093916
| 56.849288
| 56.823335
| 56.479153
| 55.85516
| 55.214293
| 53.006537
| 57.755916
| 57.579514
| 57.328094
| 56.901222
| 57.074174
| 57.530549
| 57.554293
| 57.127905
| 0.386477
| 0.320963
| 16.197387
| 26.924085
| 12.480554
| 57.133889
| 57.097786
| 54.979714
| 53.893759
| 72.540071
| 55.928659
| 58.266912
| 89.575092
| 85.916465
| 221.802697
| -10.424908
| 484,453,800
| 0.083926
| 22
| 41.633953
| 56.710019
| 0.471341
| 57.6527
| 55.767338
| 0.693226
| 56.784961
| 58.171412
| 55.398509
| 58.266912
| 55.928659
| 57.097786
| 57.547667
| 57.225669
| 56.960847
| 57.812488
| 58.134487
| 57.715084
| 57.3737
| 57.097786
| 56.821872
| 56.429046
| 55.928659
| 58.266912
| 0
| 0.137802
| 43,554,600
| 0
|
MSFT
| 2017-01-27T00:00:00
| 59.386383
| 59.503752
| 58.582889
| 59.03429
| 44,818,000
| 57.145622
| 56.83596
| 56.901864
| 56.026506
| 54.981249
| 54.092569
| 50.900716
| 57.569996
| 57.493974
| 57.369886
| 56.99694
| 56.856698
| 55.985092
| 55.143481
| 54.366783
| 51.854014
| 57.553361
| 57.104179
| 57.020674
| 56.616613
| 55.97366
| 55.32064
| 53.091489
| 58.526177
| 58.289009
| 57.951775
| 57.247871
| 57.161248
| 57.608399
| 57.630925
| 57.201454
| 0.547956
| 0.366361
| 18.813893
| 34.805682
| 10.743003
| 57.752309
| 57.716206
| 55.124164
| 54.038209
| 77.528053
| 55.928659
| 59.503752
| 96.717041
| 88.919044
| 368.21403
| -3.282959
| 529,271,800
| 0.162867
| 23
| 41.664893
| 56.83596
| 0.762336
| 58.360632
| 55.311289
| 0.727404
| 57.032715
| 58.487522
| 55.577908
| 59.503752
| 55.928659
| 57.716206
| 57.887733
| 57.508554
| 56.993956
| 58.40233
| 58.78151
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 0
| 0.17014
| 44,818,000
| 0
|
MSFT
| 2017-01-30T00:00:00
| 58.799549
| 59.395402
| 58.501629
| 59.305123
| 31,651,400
| 57.365002
| 56.936623
| 56.959282
| 56.139537
| 55.081445
| 54.163949
| 50.949745
| 57.815906
| 57.731352
| 57.589834
| 57.160813
| 57.006148
| 56.095463
| 55.239693
| 54.454561
| 51.923124
| 57.854075
| 57.291188
| 57.16665
| 56.72536
| 56.074142
| 55.413848
| 53.170084
| 59.101729
| 58.868745
| 58.53361
| 57.630682
| 57.285423
| 57.704565
| 57.719398
| 57.280349
| 0.621414
| 0.417372
| 21.049798
| 31.917
| 10.605958
| 57.79293
| 57.716206
| 55.372433
| 54.05175
| 71.50256
| 55.928659
| 59.503752
| 80.30253
| 88.864888
| 272.104123
| -19.69747
| 497,620,400
| 0.140182
| 22
| 41.685957
| 56.936623
| 0.879369
| 58.695362
| 55.177884
| 0.756422
| 57.200985
| 58.713829
| 55.688141
| 59.503752
| 55.928659
| 57.716206
| 59.157675
| 58.811597
| 58.236812
| 59.73246
| 60.078538
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| 0.096938
| 0
| 31,651,400
|
MSFT
| 2017-01-31T00:00:00
| 58.366215
| 58.817616
| 58.014122
| 58.555803
| 25,270,500
| 57.556396
| 57.049924
| 56.999006
| 56.229817
| 55.17682
| 54.230549
| 50.995325
| 57.925968
| 57.846781
| 57.709277
| 57.270395
| 57.110769
| 56.184512
| 55.32197
| 54.532019
| 51.987234
| 58.036114
| 57.427339
| 57.274875
| 56.812681
| 56.160583
| 55.497061
| 53.24388
| 59.257345
| 59.106884
| 58.889085
| 57.983255
| 57.422968
| 57.805386
| 57.812314
| 57.362149
| 0.637317
| 0.461361
| 22.023117
| 29.543185
| 14.329707
| 57.829047
| 57.716206
| 55.759363
| 54.05175
| 66.240093
| 55.928659
| 59.503752
| 68.181603
| 81.733725
| 167.645562
| -31.818397
| 472,349,900
| 0.173899
| 21
| 41.702312
| 57.049924
| 0.911329
| 58.872582
| 55.227267
| 0.76287
| 57.311959
| 58.8377
| 55.786218
| 59.503752
| 55.928659
| 57.716206
| 58.89886
| 58.402318
| 58.005087
| 59.296091
| 59.792633
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| 0.033865
| 0
| 25,270,500
|
MSFT
| 2017-02-01T00:00:00
| 57.400219
| 58.339135
| 57.30091
| 58.104404
| 39,671,500
| 57.653901
| 57.095065
| 57.011284
| 56.282901
| 55.261587
| 54.28955
| 51.032491
| 57.820818
| 57.765588
| 57.66173
| 57.282198
| 57.133034
| 56.232187
| 55.376661
| 54.588815
| 52.041095
| 58.007718
| 57.460701
| 57.305738
| 56.858579
| 56.219094
| 55.559827
| 53.30761
| 58.757729
| 58.816685
| 58.841044
| 58.213174
| 57.538977
| 57.888729
| 57.897273
| 57.442452
| 0.565454
| 0.48218
| 21.585423
| 26.707051
| 19.381149
| 57.905792
| 57.716206
| 56.136281
| 54.187168
| 52.888955
| 55.928659
| 59.503752
| 41.16144
| 63.215191
| 69.51247
| -58.83856
| 432,678,400
| 0.094044
| 20
| 41.726439
| 57.095065
| 0.904857
| 58.904779
| 55.285351
| 0.787375
| 57.320365
| 58.895115
| 55.745615
| 59.503752
| 55.928659
| 57.716206
| 58.399318
| 57.981019
| 57.595824
| 58.784513
| 59.202812
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| -0.020231
| 0
| 39,671,500
|
MSFT
| 2017-02-02T00:00:00
| 57.030056
| 57.24673
| 56.65088
| 57.102282
| 45,827,000
| 57.732444
| 57.134337
| 57.007312
| 56.33382
| 55.335439
| 54.35579
| 51.068115
| 57.662666
| 57.631855
| 57.564549
| 57.259276
| 57.125113
| 56.263476
| 55.420171
| 54.637157
| 52.090736
| 57.894292
| 57.454509
| 57.307182
| 56.887879
| 56.265632
| 55.614094
| 53.367287
| 57.901904
| 58.189865
| 58.500193
| 58.300418
| 57.621288
| 57.947437
| 57.969758
| 57.519664
| 0.473179
| 0.480379
| 20.182327
| 24.896555
| 23.947951
| 57.996062
| 57.716206
| 56.22656
| 54.187168
| 54.255113
| 56.000865
| 59.503752
| 29.381218
| 46.24142
| -16.005109
| -70.618782
| 386,851,400
| 0.130066
| 19
| 41.753561
| 57.134337
| 0.882779
| 58.899895
| 55.368779
| 0.747394
| 57.292717
| 58.787505
| 55.797928
| 59.503752
| 55.928659
| 57.716206
| 57.680088
| 57.021041
| 56.641863
| 58.059266
| 58.718313
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| -0.066382
| 0
| 45,827,000
|
MSFT
| 2017-02-03T00:00:00
| 57.49049
| 57.508546
| 56.93978
| 57.327985
| 30,301,800
| 57.817306
| 57.19663
| 57.032229
| 56.384738
| 55.417822
| 54.419102
| 51.109582
| 57.628231
| 57.606152
| 57.553156
| 57.280295
| 57.153219
| 56.311594
| 55.474653
| 54.693658
| 52.144465
| 57.8503
| 57.488429
| 57.344349
| 56.933239
| 56.322344
| 55.676167
| 53.431192
| 57.28161
| 57.603178
| 58.123343
| 58.30444
| 57.685739
| 57.990127
| 58.034341
| 57.595395
| 0.43222
| 0.470748
| 19.227074
| 26.006258
| 22.690595
| 58.077316
| 57.716206
| 56.22656
| 54.187168
| 56.999902
| 56.000865
| 59.503752
| 42.525634
| 37.689431
| 17.255581
| -57.474366
| 417,153,200
| 0.187641
| 20
| 41.771981
| 57.19663
| 0.860365
| 58.91736
| 55.475901
| 0.754488
| 57.311552
| 58.820528
| 55.802576
| 59.503752
| 55.928659
| 57.716206
| 56.975889
| 56.705048
| 56.380039
| 57.300897
| 57.571739
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 0
| -0.005509
| 30,301,800
| 0
|
MSFT
| 2017-02-06T00:00:00
| 57.454376
| 57.463406
| 57.002975
| 57.327984
| 19,796,400
| 57.878697
| 57.232742
| 57.058953
| 56.430239
| 55.494463
| 54.486716
| 51.150027
| 57.59346
| 57.578557
| 57.537959
| 57.296121
| 57.176385
| 56.356409
| 55.526751
| 54.748326
| 52.1973
| 57.784313
| 57.512976
| 57.376822
| 56.975185
| 56.375938
| 55.736272
| 53.494324
| 57.028689
| 57.240204
| 57.780763
| 58.255572
| 57.73135
| 58.017094
| 58.090187
| 57.669216
| 0.392324
| 0.455063
| 18.340053
| 24.804125
| 21.641728
| 58.077316
| 57.716206
| 56.22656
| 54.339615
| 58.078555
| 56.082109
| 59.503752
| 40.105513
| 37.337455
| 12.253784
| -59.894487
| 397,356,800
| 0.206543
| 19
| 41.783964
| 57.232742
| 0.854983
| 58.942708
| 55.522776
| 0.746104
| 57.325154
| 58.817363
| 55.832946
| 59.503752
| 55.928659
| 57.716206
| 57.312939
| 57.117331
| 56.744172
| 57.686098
| 57.881705
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| -0.053435
| 19,796,400
| 0
|
MSFT
| 2017-02-07T00:00:00
| 57.264782
| 57.580762
| 57.084221
| 57.544652
| 20,277,200
| 57.870571
| 57.268402
| 57.105536
| 56.484949
| 55.570131
| 54.554855
| 51.207224
| 57.527724
| 57.521507
| 57.495932
| 57.293272
| 57.183184
| 56.392031
| 55.572489
| 54.798157
| 52.247722
| 57.672692
| 57.516027
| 57.392655
| 57.007913
| 56.422525
| 55.791283
| 53.555167
| 57.022165
| 57.071751
| 57.459607
| 58.159911
| 57.754877
| 58.026385
| 58.135161
| 57.740038
| 0.341471
| 0.432345
| 17.683813
| 24.747688
| 20.597396
| 58.077316
| 57.716206
| 56.22656
| 54.339615
| 56.595724
| 56.154342
| 59.503752
| 33.153294
| 38.594814
| 8.757347
| -66.846706
| 377,079,600
| 0.220056
| 18
| 41.796071
| 57.268402
| 0.839816
| 58.948034
| 55.588771
| 0.74417
| 57.319405
| 58.807744
| 55.831065
| 59.503752
| 55.928659
| 57.716206
| 57.306919
| 57.150432
| 56.846488
| 57.610863
| 57.76735
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| -0.094145
| 0
| 20,277,200
|
MSFT
| 2017-02-08T00:00:00
| 57.18354
| 57.607859
| 57.075205
| 57.391185
| 18,096,400
| 57.839876
| 57.300904
| 57.132982
| 56.535686
| 55.648062
| 54.613842
| 51.262555
| 57.458887
| 57.460058
| 57.447871
| 57.283296
| 57.183212
| 56.423071
| 55.614885
| 54.845392
| 52.296835
| 57.547777
| 57.507945
| 57.398656
| 57.035308
| 56.464983
| 55.843336
| 53.614633
| 57.068409
| 57.030942
| 57.196074
| 58.032894
| 57.761959
| 58.019969
| 58.168878
| 57.807273
| 0.291257
| 0.404127
| 17.114778
| 23.70955
| 19.509784
| 58.077316
| 57.716206
| 56.20625
| 54.339615
| 57.492803
| 56.307833
| 59.503752
| 27.400806
| 33.553204
| 2.120186
| -72.599194
| 358,983,200
| 0.205217
| 17
| 41.806803
| 57.300904
| 0.822273
| 58.945451
| 55.656357
| 0.731917
| 57.306465
| 58.7703
| 55.84263
| 59.503752
| 55.928659
| 57.716206
| 57.309921
| 57.039081
| 56.813381
| 57.535622
| 57.806462
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 1
| -0.128481
| 0
| 18,096,400
|
MSFT
| 2017-02-09T00:00:00
| 57.833565
| 58.176634
| 57.165492
| 57.346054
| 22,644,400
| 57.820918
| 57.340176
| 57.19654
| 56.59798
| 55.705846
| 54.678791
| 51.324101
| 57.533823
| 57.527969
| 57.507209
| 57.333321
| 57.233239
| 56.478385
| 55.673271
| 54.904564
| 52.351927
| 57.546629
| 57.558675
| 57.452547
| 57.086206
| 56.522496
| 55.907093
| 53.680016
| 57.287928
| 57.211132
| 57.153923
| 57.932382
| 57.777761
| 58.015378
| 58.198991
| 57.873251
| 0.30045
| 0.383392
| 17.380802
| 26.880054
| 17.60894
| 58.023141
| 57.716206
| 56.20625
| 54.339615
| 59.141205
| 56.488373
| 59.503752
| 44.611036
| 35.055046
| 46.945671
| -55.388964
| 381,627,600
| 0.18252
| 18
| 41.820778
| 57.340176
| 0.828299
| 58.996775
| 55.683577
| 0.770608
| 57.356665
| 58.897881
| 55.815449
| 59.503752
| 55.928659
| 57.716206
| 57.288868
| 56.969877
| 56.756214
| 57.502531
| 57.821522
| 58.66003
| 58.138067
| 57.716206
| 57.294345
| 56.693729
| 55.928659
| 59.503752
| 0
| -0.057196
| 22,644,400
| 0
|
MSFT
| 2017-02-10T00:00:00
| 57.7794
| 58.050244
| 57.761343
| 58.005101
| 18,170,700
| 57.660219
| 57.402921
| 57.257931
| 56.650523
| 55.746885
| 54.746068
| 51.387588
| 57.582938
| 57.573683
| 57.549084
| 57.373873
| 57.275251
| 56.529405
| 55.728696
| 54.961491
| 52.405932
| 57.539081
| 57.600506
| 57.497382
| 57.132536
| 56.577064
| 55.968491
| 53.744248
| 57.548745
| 57.453389
| 57.26907
| 57.845214
| 57.801475
| 58.014091
| 58.225309
| 57.937426
| 0.299908
| 0.366695
| 17.627825
| 26.097677
| 17.09641
| 57.734248
| 57.716206
| 56.20625
| 54.339615
| 57.365557
| 56.65088
| 59.503752
| 39.557318
| 37.18972
| 54.135916
| -60.442682
| 363,456,900
| 0.157502
| 17
| 41.831937
| 57.402921
| 0.8106
| 59.024121
| 55.78172
| 0.755777
| 57.396926
| 58.908479
| 55.885373
| 59.503752
| 56.000865
| 57.752309
| 57.72523
| 57.273827
| 56.714089
| 58.284969
| 58.736372
| 58.677071
| 58.165649
| 57.752309
| 57.338968
| 56.750483
| 56.000865
| 59.503752
| 1
| -0.095961
| 0
| 18,170,700
|
MSFT
| 2017-02-13T00:00:00
| 58.429398
| 58.555789
| 57.89674
| 57.996049
| 22,920,100
| 57.623204
| 57.494103
| 57.325821
| 56.731053
| 55.796711
| 54.820922
| 51.458928
| 57.75223
| 57.729268
| 57.684517
| 57.46983
| 57.364032
| 56.603914
| 55.799767
| 55.030163
| 52.465867
| 57.678931
| 57.698266
| 57.587495
| 57.202296
| 56.647656
| 56.041428
| 53.814316
| 57.972293
| 57.83015
| 57.564609
| 57.821451
| 57.848902
| 58.02867
| 58.256751
| 58.002106
| 0.347917
| 0.362939
| 18.494325
| 29.129023
| 15.76815
| 57.603335
| 57.716206
| 56.206247
| 54.617609
| 58.310182
| 56.65088
| 59.503752
| 62.3413
| 48.836552
| 88.114234
| -37.6587
| 386,377,000
| 0.170115
| 18
| 41.846563
| 57.494103
| 0.818737
| 59.131577
| 55.856629
| 0.759644
| 57.495256
| 59.014544
| 55.975968
| 59.503752
| 56.000865
| 57.752309
| 57.863662
| 57.677081
| 57.574762
| 57.965981
| 58.152562
| 58.677071
| 58.165649
| 57.752309
| 57.338968
| 56.750483
| 56.000865
| 59.503752
| 0
| -0.028626
| 22,920,100
| 0
|
MSFT
| 2017-02-14T00:00:00
| 58.647404
| 58.783647
| 58.147849
| 58.502083
| 23,108,400
| 57.651323
| 57.60386
| 57.409654
| 56.835082
| 55.853748
| 54.889436
| 51.53149
| 57.931265
| 57.896202
| 57.832654
| 57.576882
| 57.462753
| 56.684051
| 55.874705
| 55.101791
| 52.527374
| 57.86515
| 57.808104
| 57.689155
| 57.277447
| 56.722674
| 56.1172
| 53.885843
| 58.423654
| 58.251058
| 57.933618
| 57.865023
| 57.919577
| 58.060775
| 58.295812
| 58.067822
| 0.398957
| 0.370143
| 19.559107
| 29.55923
| 14.757033
| 57.717264
| 57.716206
| 56.199477
| 54.617609
| 58.775405
| 56.65088
| 59.503752
| 69.982939
| 57.293853
| 97.089959
| -30.017061
| 409,485,400
| 0.174899
| 19
| 41.861476
| 57.60386
| 0.818858
| 59.241575
| 55.966144
| 0.763142
| 57.604985
| 59.131269
| 56.0787
| 59.503752
| 56.082109
| 57.79293
| 58.293976
| 58.032162
| 57.634927
| 58.691211
| 58.953025
| 58.696244
| 58.196684
| 57.79293
| 57.389176
| 56.81434
| 56.082109
| 59.503752
| 0
| 0.029089
| 23,108,400
| 0
|
MSFT
| 2017-02-15T00:00:00
| 58.611061
| 58.647393
| 58.275003
| 58.583814
| 17,005,200
| 57.772407
| 57.713154
| 57.492756
| 56.937482
| 55.916637
| 54.957048
| 51.600596
| 58.067224
| 58.026176
| 57.952409
| 57.670898
| 57.551084
| 56.75962
| 55.946714
| 55.171282
| 52.587909
| 58.039647
| 57.904028
| 57.781571
| 57.347093
| 56.795235
| 56.190896
| 53.956286
| 58.7484
| 58.604428
| 58.29362
| 57.96263
| 58.006713
| 58.106116
| 58.341174
| 58.134123
| 0.431499
| 0.382414
| 20.547834
| 28.410099
| 14.183346
| 57.861713
| 57.716206
| 56.199477
| 54.617609
| 54.822507
| 56.65088
| 59.503752
| 68.709043
| 67.011094
| 81.849109
| -31.290957
| 392,480,200
| 0.189715
| 18
| 41.87241
| 57.713154
| 0.79889
| 59.310934
| 56.115374
| 0.725901
| 57.700801
| 59.152604
| 56.248999
| 59.503752
| 56.154342
| 57.829047
| 58.5263
| 58.268953
| 57.890502
| 58.904751
| 59.162097
| 58.713291
| 58.224277
| 57.829047
| 57.433817
| 56.871116
| 56.154342
| 59.503752
| 1
| -0.02171
| 17,005,200
| 0
|
MSFT
| 2017-02-16T00:00:00
| 58.601978
| 59.255938
| 58.529321
| 58.8018
| 20,546,300
| 57.929599
| 57.831022
| 57.55491
| 57.022186
| 55.982155
| 55.028068
| 51.673329
| 58.174175
| 58.130867
| 58.052342
| 57.755542
| 57.631922
| 56.831869
| 56.01659
| 55.239216
| 52.64775
| 58.190479
| 57.988678
| 57.866896
| 57.412367
| 56.865902
| 56.263073
| 54.025952
| 58.897831
| 58.800644
| 58.583515
| 58.095141
| 58.104565
| 58.161992
| 58.390859
| 58.200826
| 0.451354
| 0.396202
| 22.124274
| 32.589333
| 13.112238
| 58.129457
| 57.716206
| 56.048259
| 54.617609
| 41.728008
| 56.65088
| 59.395402
| 71.090629
| 69.927537
| 93.471413
| -28.909371
| 371,933,900
| 0.184004
| 17
| 41.885595
| 57.831022
| 0.742749
| 59.31652
| 56.345524
| 0.672045
| 57.786628
| 59.130718
| 56.442537
| 59.503752
| 56.307833
| 57.905792
| 58.511152
| 58.374912
| 58.138763
| 58.747302
| 58.883542
| 58.749515
| 58.282911
| 57.905792
| 57.528674
| 56.991759
| 56.307833
| 59.503752
| 1
| -0.065035
| 0
| 20,546,300
|
MSFT
| 2017-02-17T00:00:00
| 58.692814
| 58.756393
| 58.402166
| 58.556571
| 21,248,800
| 58.049832
| 57.933569
| 57.641643
| 57.113581
| 56.048286
| 55.104748
| 51.746118
| 58.277903
| 58.233039
| 58.150876
| 57.840749
| 57.713529
| 56.904848
| 56.087017
| 55.307604
| 52.7079
| 58.329245
| 58.070753
| 57.954427
| 57.477882
| 56.937235
| 56.335642
| 54.095798
| 58.914856
| 58.891559
| 58.79763
| 58.255891
| 58.210374
| 58.22741
| 58.4439
| 58.268517
| 0.469012
| 0.410764
| 23.280455
| 31.346523
| 13.981133
| 58.165572
| 57.716206
| 56.181426
| 54.617609
| 48.74291
| 56.65088
| 59.255938
| 78.38342
| 72.727697
| 64.336971
| -21.61658
| 393,182,700
| 0.176172
| 18
| 41.899282
| 57.933569
| 0.710824
| 59.355216
| 56.511922
| 0.633506
| 57.872931
| 59.139944
| 56.605919
| 59.503752
| 56.488373
| 57.996062
| 58.795746
| 58.335554
| 58.069129
| 59.062171
| 59.522363
| 58.792122
| 58.351877
| 57.996062
| 57.640248
| 57.133664
| 56.488373
| 59.503752
| 0
| -0.001752
| 21,248,800
| 0
|
MSFT
| 2017-02-21T00:00:00
| 58.574738
| 58.992544
| 58.538406
| 58.683733
| 20,655,900
| 58.161868
| 58.020283
| 57.720402
| 57.176976
| 56.114278
| 55.170832
| 51.818007
| 58.33727
| 58.295166
| 58.216086
| 57.907475
| 57.779776
| 56.970334
| 56.152483
| 55.3723
| 52.766277
| 58.424682
| 58.131817
| 58.026203
| 57.535182
| 57.003721
| 56.404355
| 54.163744
| 58.834469
| 58.865153
| 58.899068
| 58.411089
| 58.313854
| 58.296867
| 58.49747
| 58.33673
| 0.468083
| 0.422228
| 24.605048
| 32.379579
| 13.281811
| 58.165572
| 57.752309
| 56.255914
| 54.617609
| 52.652913
| 56.65088
| 59.255938
| 73.85084
| 74.44163
| 60.836728
| -26.14916
| 372,526,800
| 0.126389
| 17
| 41.912473
| 58.020283
| 0.675355
| 59.370992
| 56.669573
| 0.608552
| 57.93977
| 59.156874
| 56.722665
| 59.503752
| 56.65088
| 58.077316
| 58.617124
| 58.477855
| 58.262897
| 58.832083
| 58.971351
| 58.830474
| 58.413955
| 58.077316
| 57.740677
| 57.261395
| 56.65088
| 59.503752
| 1
| -0.047637
| 0
| 20,655,900
|
MSFT
| 2017-02-22T00:00:00
| 58.456665
| 58.483912
| 58.175102
| 58.429418
| 19,292,700
| 58.281056
| 58.075814
| 57.800578
| 57.244509
| 56.183119
| 55.235017
| 51.887315
| 58.361149
| 58.32453
| 58.253098
| 57.957401
| 57.831844
| 57.028621
| 56.213119
| 55.433377
| 52.822897
| 58.478282
| 58.173377
| 58.082839
| 57.585366
| 57.065362
| 56.469421
| 54.2298
| 58.69426
| 58.753255
| 58.891064
| 58.537986
| 58.408166
| 58.36514
| 58.549242
| 58.404965
| 0.452602
| 0.428303
| 24.961431
| 30.914186
| 16.79495
| 58.210715
| 57.752309
| 56.255914
| 54.617609
| 67.138138
| 56.65088
| 59.255938
| 69.318407
| 73.850889
| 27.723297
| -30.681593
| 353,234,100
| 0.13673
| 16
| 41.924687
| 58.075814
| 0.662536
| 59.400886
| 56.750741
| 0.561005
| 57.988998
| 59.111007
| 56.866989
| 59.503752
| 56.65088
| 58.077316
| 58.701896
| 58.411248
| 58.247758
| 58.865386
| 59.156034
| 58.830474
| 58.413955
| 58.077316
| 57.740677
| 57.261395
| 56.65088
| 59.503752
| 1
| -0.08663
| 19,292,700
| 0
|
MSFT
| 2017-02-23T00:00:00
| 58.692814
| 58.792725
| 58.302255
| 58.511154
| 20,273,100
| 58.431984
| 58.13593
| 57.891284
| 57.299432
| 56.25774
| 55.307214
| 51.959219
| 58.427482
| 58.391491
| 58.320747
| 58.024257
| 57.898073
| 57.093884
| 56.278374
| 55.49792
| 52.881304
| 58.553147
| 58.232139
| 58.151472
| 57.642162
| 57.131407
| 56.537892
| 54.297517
| 58.629413
| 58.677208
| 58.850427
| 58.653126
| 58.49695
| 58.434905
| 58.600549
| 58.473887
| 0.454153
| 0.433473
| 25.660299
| 32.72299
| 15.847048
| 58.508641
| 57.79293
| 56.490642
| 54.617609
| 78.200161
| 56.93978
| 59.255938
| 75.68714
| 72.952129
| 44.049066
| -24.31286
| 373,507,200
| 0.17367
| 17
| 41.937686
| 58.13593
| 0.661177
| 59.458283
| 56.813577
| 0.542514
| 58.056028
| 59.141056
| 56.971
| 59.503752
| 56.65088
| 58.077316
| 58.371893
| 58.259874
| 58.063082
| 58.568684
| 58.680704
| 58.830474
| 58.413955
| 58.077316
| 57.740677
| 57.261395
| 56.65088
| 59.503752
| 0
| -0.019536
| 20,273,100
| 0
|
MSFT
| 2017-02-24T00:00:00
| 58.692814
| 58.856304
| 58.256838
| 58.611065
| 21,796,800
| 58.517908
| 58.169413
| 57.989211
| 57.350743
| 56.338339
| 55.377617
| 52.02692
| 58.480548
| 58.446277
| 58.377988
| 58.085035
| 57.959207
| 57.156587
| 56.341912
| 55.561185
| 52.93913
| 58.60057
| 58.285175
| 58.213129
| 57.696805
| 57.195488
| 56.604933
| 54.364518
| 58.62745
| 58.653922
| 58.808684
| 58.751568
| 58.578326
| 58.503905
| 58.650098
| 58.543017
| 0.450192
| 0.436816
| 26.383652
| 31.193567
| 14.751203
| 58.576339
| 57.829047
| 56.556095
| 54.617609
| 74.165358
| 57.002975
| 59.255938
| 75.00517
| 73.336905
| 43.523574
| -24.99483
| 373,507,200
| 0.16153
| 17
| 41.951639
| 58.169413
| 0.672032
| 59.513477
| 56.825349
| 0.544707
| 58.116674
| 59.206088
| 57.027261
| 59.503752
| 56.65088
| 58.077316
| 58.595931
| 58.399138
| 58.105461
| 58.889608
| 59.086401
| 58.830474
| 58.413955
| 58.077316
| 57.740677
| 57.261395
| 56.65088
| 59.503752
| 0
| -0.012073
| 21,796,800
| 0
|
MSFT
| 2017-02-27T00:00:00
| 58.338593
| 58.620156
| 58.175103
| 58.620156
| 15,871,500
| 58.573828
| 58.117023
| 58.05708
| 57.380344
| 56.393769
| 55.446092
| 52.092716
| 58.452157
| 58.426698
| 58.371927
| 58.108086
| 57.98839
| 57.20294
| 56.394456
| 55.616183
| 52.992856
| 58.567968
| 58.301288
| 58.240004
| 57.735544
| 57.248126
| 56.663567
| 54.42732
| 58.563155
| 58.578967
| 58.713156
| 58.801951
| 58.641006
| 58.564698
| 58.693558
| 58.610606
| 0.413702
| 0.432194
| 26.845619
| 29.308599
| 14.813848
| 58.701894
| 57.905792
| 56.689261
| 54.617609
| 65.756887
| 57.075205
| 59.255938
| 57.93407
| 69.542127
| 30.347872
| -42.06593
| 357,635,700
| 0.092123
| 16
| 41.96157
| 58.117023
| 0.610161
| 59.337345
| 56.896702
| 0.546864
| 58.137809
| 59.231536
| 57.044082
| 59.395402
| 56.65088
| 58.023141
| 58.601985
| 58.347667
| 58.00252
| 58.947132
| 59.201451
| 58.747695
| 58.346995
| 58.023141
| 57.699288
| 57.238208
| 56.65088
| 59.395402
| 1
| -0.055632
| 0
| 15,871,500
|
MSFT
| 2017-02-28T00:00:00
| 58.111507
| 58.311326
| 57.911686
| 58.202337
| 23,239,800
| 58.542039
| 58.082621
| 58.107922
| 57.41082
| 56.445574
| 55.51391
| 52.155342
| 58.384027
| 58.36939
| 58.331862
| 58.108397
| 57.997861
| 57.23857
| 56.439642
| 55.665596
| 53.043788
| 58.483909
| 58.300762
| 58.244191
| 57.764217
| 57.29333
| 56.716347
| 54.487209
| 58.389417
| 58.424339
| 58.548883
| 58.792956
| 58.679739
| 58.613761
| 58.728558
| 58.675509
| 0.362283
| 0.418211
| 26.612173
| 27.815933
| 17.20191
| 58.583812
| 57.996062
| 56.741176
| 54.617609
| 64.889838
| 57.075205
| 59.255938
| 47.520825
| 60.153355
| 5.786266
| -52.479175
| 334,395,900
| 0.116427
| 15
| 41.975888
| 58.082621
| 0.588671
| 59.259964
| 56.905279
| 0.54189
| 58.135304
| 59.219084
| 57.051525
| 59.255938
| 56.65088
| 57.953409
| 58.37795
| 58.135745
| 57.932897
| 58.580798
| 58.823004
| 58.641145
| 58.260806
| 57.953409
| 57.646013
| 57.208363
| 56.65088
| 59.255938
| 1
| -0.092596
| 0
| 23,239,800
|
MSFT
| 2017-03-01T00:00:00
| 58.983448
| 59.028858
| 58.147829
| 58.24774
| 26,937,500
| 58.575643
| 58.113483
| 58.173418
| 57.460541
| 56.512591
| 55.586861
| 52.22423
| 58.503911
| 58.481037
| 58.432106
| 58.187947
| 58.073675
| 57.306997
| 56.506584
| 55.731296
| 53.102889
| 58.564165
| 58.386555
| 58.311539
| 57.825889
| 57.360116
| 56.785051
| 54.55515
| 58.443436
| 58.463475
| 58.527275
| 58.806406
| 58.722344
| 58.667278
| 58.76533
| 58.740929
| 0.387426
| 0.412054
| 27.323221
| 33.129858
| 15.388296
| 58.583812
| 58.077316
| 56.741176
| 54.617609
| 74.764835
| 57.165492
| 59.255938
| 86.96497
| 64.139955
| 92.26277
| -13.03503
| 361,333,400
| 0.174351
| 16
| 41.993348
| 58.113483
| 0.619684
| 59.352851
| 56.874115
| 0.569368
| 58.21608
| 59.354816
| 57.077344
| 59.255938
| 56.65088
| 57.953409
| 58.111506
| 57.911687
| 57.711866
| 58.311327
| 58.511147
| 58.641145
| 58.260806
| 57.953409
| 57.646013
| 57.208363
| 56.65088
| 59.255938
| 0
| -0.023738
| 26,937,500
| 0
|
MSFT
| 2017-03-02T00:00:00
| 58.138752
| 58.810874
| 58.020675
| 58.75638
| 24,539,600
| 58.528412
| 58.15041
| 58.199348
| 57.498424
| 56.585922
| 55.650468
| 52.285576
| 58.430879
| 58.418804
| 58.386975
| 58.183474
| 58.078681
| 57.339614
| 56.549536
| 55.778968
| 53.152997
| 58.484731
| 58.388962
| 58.308872
| 57.852485
| 57.40291
| 56.835583
| 54.614001
| 58.397376
| 58.416569
| 58.460703
| 58.767279
| 58.743888
| 58.708978
| 58.794785
| 58.802998
| 0.335326
| 0.396709
| 27.677005
| 29.602352
| 15.156045
| 58.470272
| 58.077316
| 56.81791
| 54.617609
| 53.985551
| 57.761343
| 59.255938
| 25.251564
| 53.245786
| 31.359302
| -74.748436
| 336,793,800
| 0.213053
| 15
| 42.008433
| 58.15041
| 0.596515
| 59.34344
| 56.957379
| 0.565913
| 58.208715
| 59.340542
| 57.076889
| 59.255938
| 56.65088
| 57.953409
| 58.720045
| 58.411232
| 57.839016
| 59.292261
| 59.601074
| 58.641145
| 58.260806
| 57.953409
| 57.646013
| 57.208363
| 56.65088
| 59.255938
| 1
| -0.064746
| 0
| 24,539,600
|
MSFT
| 2017-03-03T00:00:00
| 58.35675
| 58.383998
| 57.784535
| 58.1206
| 18,135,900
| 58.503889
| 58.216744
| 58.212692
| 57.516832
| 56.658334
| 55.715717
| 52.352289
| 58.416054
| 58.407521
| 58.382325
| 58.199227
| 58.100071
| 57.379502
| 56.597094
| 55.830013
| 53.204776
| 58.45352
| 58.408614
| 58.32098
| 57.886145
| 57.44951
| 56.889173
| 54.674411
| 58.378134
| 58.377053
| 58.407144
| 58.711171
| 58.754212
| 58.744284
| 58.82008
| 58.862513
| 0.308076
| 0.378982
| 27.446931
| 27.629715
| 16.771071
| 58.406697
| 58.077316
| 56.899162
| 54.617612
| 57.230432
| 57.784535
| 59.255938
| 38.88908
| 50.368538
| -0.228583
| -61.11092
| 354,929,700
| 0.236328
| 16
| 42.019714
| 58.216744
| 0.536075
| 59.288895
| 57.144594
| 0.588096
| 58.222814
| 59.399006
| 57.046622
| 59.255938
| 56.93978
| 58.097859
| 58.323434
| 57.835993
| 57.533235
| 58.626192
| 59.113633
| 58.709325
| 58.371166
| 58.097859
| 57.824552
| 57.435438
| 56.93978
| 59.255938
| 0
| 0.000517
| 18,135,900
| 0
|
MSFT
| 2017-03-06T00:00:00
| 58.374912
| 58.638313
| 57.957109
| 58.102434
| 18,750,300
| 58.472099
| 58.260966
| 58.172234
| 57.537049
| 56.741748
| 55.778995
| 52.417757
| 58.407825
| 58.401592
| 58.381185
| 58.215198
| 58.121213
| 57.418538
| 56.643879
| 55.880407
| 53.25622
| 58.430069
| 58.423677
| 58.333459
| 57.919795
| 57.494684
| 56.94183
| 54.734337
| 58.343117
| 58.340163
| 58.349002
| 58.652348
| 58.756095
| 58.774098
| 58.842193
| 58.919401
| 0.284664
| 0.360119
| 27.579546
| 28.361368
| 15.506524
| 58.406697
| 58.077316
| 57.115837
| 54.816235
| 49.189368
| 57.784535
| 59.255938
| 40.123397
| 34.75468
| 14.92582
| -59.876603
| 373,680,000
| 0.184556
| 17
| 42.031373
| 58.260966
| 0.508797
| 59.27856
| 57.243371
| 0.581297
| 58.2373
| 59.399894
| 57.074705
| 59.255938
| 57.002975
| 58.129457
| 58.175095
| 57.966191
| 57.575632
| 58.565654
| 58.774557
| 58.724239
| 58.395306
| 58.129457
| 57.863607
| 57.485109
| 57.002975
| 59.255938
| 0
| 0.056313
| 18,750,300
| 0
|
MSFT
| 2017-03-07T00:00:00
| 58.492989
| 58.838131
| 58.302251
| 58.302251
| 18,521,000
| 58.463924
| 58.312896
| 58.159971
| 57.559626
| 56.813015
| 55.851077
| 52.485998
| 58.424858
| 58.41821
| 58.398385
| 58.240452
| 58.149811
| 57.460673
| 56.69254
| 55.932142
| 53.308327
| 58.433867
| 58.445775
| 58.358132
| 57.957283
| 57.540769
| 56.995573
| 54.794788
| 58.353449
| 58.371469
| 58.34903
| 58.602684
| 58.75786
| 58.800842
| 58.863118
| 58.974172
| 0.272497
| 0.342594
| 27.96275
| 28.897333
| 14.575475
| 58.406697
| 58.023141
| 57.734257
| 55.434655
| 47.632206
| 57.784535
| 59.255938
| 48.148142
| 42.386873
| 38.899422
| -51.851858
| 392,201,000
| 0.126014
| 18
| 42.042957
| 58.312896
| 0.473949
| 59.260795
| 57.364997
| 0.57416
| 58.261651
| 59.409971
| 57.113331
| 59.255938
| 57.075205
| 58.165572
| 58.323445
| 58.008577
| 57.642241
| 58.68978
| 59.004649
| 58.741285
| 58.422898
| 58.165572
| 57.908245
| 57.541882
| 57.075205
| 59.255938
| 0
| 0.103738
| 18,521,000
| 0
|
MSFT
| 2017-03-08T00:00:00
| 59.02887
| 59.110618
| 58.356747
| 58.365832
| 21,510,900
| 58.521145
| 58.401101
| 58.186477
| 57.592741
| 56.882037
| 55.929234
| 52.555583
| 58.54566
| 58.529239
| 58.495383
| 58.312126
| 58.217431
| 57.522171
| 56.754022
| 55.993463
| 53.365248
| 58.536584
| 58.513963
| 58.42497
| 58.014901
| 57.599081
| 57.058499
| 54.859891
| 58.578535
| 58.530245
| 58.478748
| 58.598693
| 58.777584
| 58.834713
| 58.888955
| 59.028969
| 0.302607
| 0.334597
| 28.655363
| 29.501647
| 13.360173
| 58.447577
| 57.953409
| 57.754568
| 55.434655
| 55.555556
| 57.784535
| 59.255938
| 84.567879
| 57.61314
| 68.058951
| -15.432121
| 413,711,900
| 0.179782
| 19
| 42.056828
| 58.401101
| 0.430814
| 59.262728
| 57.539473
| 0.601408
| 58.334719
| 59.537535
| 57.131903
| 59.255938
| 57.075205
| 58.165572
| 58.544457
| 58.250783
| 58.008577
| 58.786663
| 59.080337
| 58.741285
| 58.422898
| 58.165572
| 57.908245
| 57.541882
| 57.075205
| 59.255938
| 0
| 0.143767
| 21,510,900
| 0
|
MSFT
| 2017-03-09T00:00:00
| 58.792713
| 59.219597
| 58.565644
| 59.210519
| 19,846,800
| 58.531135
| 58.481559
| 58.242177
| 57.626731
| 56.935993
| 56.006734
| 52.626615
| 58.595071
| 58.577143
| 58.541126
| 58.355816
| 58.261683
| 57.571996
| 56.807672
| 56.048894
| 53.419253
| 58.585961
| 58.551259
| 58.471604
| 58.061958
| 57.649362
| 57.115202
| 54.921952
| 58.789926
| 58.710872
| 58.623185
| 58.619526
| 58.805626
| 58.870474
| 58.916685
| 59.082692
| 0.30391
| 0.328459
| 29.429394
| 28.573999
| 12.394718
| 58.502066
| 57.953409
| 57.772626
| 56.077609
| 52.391749
| 57.784535
| 59.219597
| 70.253268
| 67.65643
| 58.060474
| -29.746732
| 393,865,100
| 0.190279
| 18
| 42.069428
| 58.481559
| 0.3299
| 59.141359
| 57.82176
| 0.596218
| 58.378338
| 59.570773
| 57.185902
| 59.255938
| 57.165492
| 58.210715
| 58.832078
| 58.553538
| 58.078207
| 59.307409
| 59.585949
| 58.762593
| 58.457388
| 58.210715
| 57.964043
| 57.612848
| 57.165492
| 59.255938
| 1
| 0.077274
| 0
| 19,846,800
|
MSFT
| 2017-03-10T00:00:00
| 58.974365
| 59.274098
| 58.810875
| 59.137855
| 19,538,200
| 58.55929
| 58.538599
| 58.319949
| 57.663631
| 56.995863
| 56.081567
| 52.691604
| 58.67093
| 58.649365
| 58.607778
| 58.412048
| 58.316505
| 57.626991
| 56.86469
| 56.106824
| 53.474528
| 58.666548
| 58.598193
| 58.527926
| 58.114807
| 57.703003
| 57.173967
| 54.985113
| 58.979315
| 58.890708
| 58.768415
| 58.667583
| 58.843007
| 58.910073
| 58.948179
| 59.135966
| 0.315959
| 0.325959
| 30.215492
| 27.639227
| 11.723142
| 58.529317
| 57.962489
| 57.810999
| 56.294278
| 53.451935
| 57.784535
| 59.274098
| 79.877799
| 78.232982
| 70.677208
| -20.122201
| 413,403,300
| 0.160093
| 19
| 42.081949
| 58.538599
| 0.309986
| 59.158571
| 57.918628
| 0.6053
| 58.435102
| 59.645703
| 57.224502
| 59.274098
| 57.761343
| 58.517721
| 58.859318
| 58.499039
| 58.205365
| 59.152992
| 59.513271
| 58.917088
| 58.696226
| 58.517721
| 58.339216
| 58.085073
| 57.761343
| 59.274098
| 0
| 0.120035
| 0
| 19,538,200
|
MSFT
| 2017-03-13T00:00:00
| 58.774559
| 59.210535
| 58.647401
| 59.047045
| 20,100,000
| 58.602887
| 58.588357
| 58.371312
| 57.701771
| 57.046929
| 56.156195
| 52.753233
| 58.691656
| 58.672128
| 58.633437
| 58.445003
| 58.35174
| 57.671994
| 56.91495
| 56.15965
| 53.527264
| 58.705688
| 58.620665
| 58.562896
| 58.158373
| 57.749811
| 57.227294
| 55.04564
| 59.011845
| 58.966031
| 58.86328
| 58.715205
| 58.881844
| 58.94772
| 58.980965
| 59.187892
| 0.305859
| 0.321939
| 30.464673
| 25.873144
| 12.828973
| 58.529317
| 58.106939
| 57.856134
| 56.294278
| 52.40176
| 57.784535
| 59.274098
| 66.464048
| 72.198372
| 44.773364
| -33.535952
| 393,303,300
| 0.17113
| 18
| 42.094657
| 58.588357
| 0.257059
| 59.102475
| 58.074239
| 0.613086
| 58.467432
| 59.693603
| 57.24126
| 59.274098
| 57.784535
| 58.529317
| 59.019779
| 58.765461
| 58.556557
| 59.228684
| 59.483002
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 1
| 0.055996
| 0
| 20,100,000
|
MSFT
| 2017-03-14T00:00:00
| 58.502075
| 58.629233
| 58.265921
| 58.611064
| 14,280,200
| 58.641943
| 58.591991
| 58.41322
| 57.736086
| 57.091233
| 56.224153
| 52.814524
| 58.65374
| 58.641209
| 58.613227
| 58.450192
| 58.363304
| 57.704546
| 56.956716
| 56.206035
| 53.576765
| 58.687358
| 58.612448
| 58.572955
| 58.189757
| 57.788104
| 57.273747
| 55.102843
| 58.870628
| 58.895032
| 58.866418
| 58.736591
| 58.910643
| 58.978802
| 59.011592
| 59.237303
| 0.272724
| 0.312096
| 29.669411
| 24.359134
| 16.467028
| 58.529317
| 58.138536
| 57.896761
| 56.294278
| 50.526274
| 57.784535
| 59.274098
| 48.171172
| 64.837673
| -15.507024
| -51.828828
| 379,023,100
| 0.150483
| 17
| 42.103527
| 58.591991
| 0.255201
| 59.102393
| 58.08159
| 0.620872
| 58.470731
| 59.712474
| 57.228988
| 59.274098
| 57.784535
| 58.529317
| 58.877498
| 58.544462
| 58.314364
| 59.107596
| 59.440632
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 1
| 0.000963
| 0
| 14,280,200
|
MSFT
| 2017-03-15T00:00:00
| 58.810886
| 58.965292
| 58.356748
| 58.629234
| 24,833,800
| 58.624687
| 58.600165
| 58.475064
| 57.7903
| 57.148321
| 56.296364
| 52.875443
| 58.685169
| 58.67206
| 58.643636
| 58.482982
| 58.397734
| 57.747932
| 57.00551
| 56.257616
| 53.628846
| 58.718075
| 58.633295
| 58.603544
| 58.231906
| 57.833358
| 57.324969
| 55.162508
| 58.763421
| 58.813666
| 58.861734
| 58.758827
| 58.937046
| 59.007653
| 59.042894
| 59.285411
| 0.26829
| 0.303335
| 29.464208
| 26.523022
| 15.312528
| 58.529317
| 58.174651
| 57.896761
| 56.294278
| 51.345718
| 57.784535
| 59.274098
| 68.902842
| 61.179354
| 22.512011
| -31.097158
| 403,856,900
| 0.147454
| 18
| 42.11922
| 58.600165
| 0.259648
| 59.119462
| 58.080868
| 0.629305
| 58.503127
| 59.761738
| 57.244516
| 59.274098
| 57.784535
| 58.529317
| 58.465743
| 58.302253
| 58.102431
| 58.665565
| 58.829055
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 0
| 0.053904
| 24,833,800
| 0
|
MSFT
| 2017-03-16T00:00:00
| 58.710976
| 58.819971
| 58.402165
| 58.810887
| 20,674,300
| 58.68191
| 58.605161
| 58.536162
| 57.834572
| 57.202511
| 56.370087
| 52.932832
| 58.69033
| 58.679135
| 58.653996
| 58.503709
| 58.421829
| 57.785698
| 57.050391
| 56.306197
| 53.679414
| 58.733764
| 58.643848
| 58.621692
| 58.268011
| 57.874481
| 57.372783
| 55.220573
| 58.69103
| 58.743336
| 58.834249
| 58.775476
| 58.955351
| 59.031452
| 59.073683
| 59.331774
| 0.253788
| 0.293425
| 29.273663
| 25.215885
| 14.557878
| 58.615604
| 58.174651
| 57.896761
| 56.294278
| 50.202387
| 57.784535
| 59.274098
| 62.195454
| 59.756489
| 11.306067
| -37.804546
| 383,182,600
| 0.136882
| 17
| 42.132183
| 58.605161
| 0.260828
| 59.126816
| 58.083506
| 0.61633
| 58.522922
| 59.755581
| 57.290262
| 59.274098
| 57.784535
| 58.529317
| 58.710975
| 58.456659
| 58.102432
| 59.065203
| 59.319519
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 1
| -0.0011
| 0
| 20,674,300
|
MSFT
| 2017-03-17T00:00:00
| 58.91988
| 59.255938
| 58.747305
| 58.956212
| 49,219,700
| 58.738223
| 58.621056
| 58.579614
| 57.888077
| 57.258525
| 56.424288
| 52.991934
| 58.73624
| 58.722907
| 58.694901
| 58.541543
| 58.460141
| 57.830176
| 57.099588
| 56.357954
| 53.731558
| 58.777031
| 58.673822
| 58.651208
| 58.310572
| 57.919675
| 57.423274
| 55.280146
| 58.742028
| 58.752731
| 58.832361
| 58.800708
| 58.970045
| 59.05327
| 59.105426
| 59.377186
| 0.256199
| 0.28598
| 29.735804
| 28.762829
| 13.615333
| 58.77001
| 58.219795
| 57.896761
| 56.294278
| 56.694447
| 57.784535
| 59.274098
| 76.219992
| 69.106096
| 77.564215
| -23.780008
| 432,402,300
| 0.129352
| 18
| 42.163352
| 58.621056
| 0.270144
| 59.161343
| 58.080768
| 0.618276
| 58.560727
| 59.79728
| 57.324175
| 59.274098
| 57.784535
| 58.529317
| 58.644371
| 58.46877
| 58.226564
| 58.886576
| 59.062177
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 0
| 0.051876
| 0
| 49,219,700
|
MSFT
| 2017-03-20T00:00:00
| 58.974365
| 59.201434
| 58.783628
| 58.956203
| 14,598,100
| 58.798168
| 58.635134
| 58.627413
| 57.942672
| 57.309486
| 56.467017
| 53.052958
| 58.783865
| 58.768627
| 58.737896
| 58.58089
| 58.499696
| 57.875046
| 57.148924
| 56.409764
| 53.783725
| 58.819966
| 58.70747
| 58.681574
| 58.353172
| 57.964828
| 57.473771
| 55.339672
| 58.854751
| 58.821198
| 58.856415
| 58.842232
| 58.983673
| 59.073488
| 59.137755
| 59.421777
| 0.259515
| 0.280687
| 30.164935
| 27.3033
| 12.924442
| 58.77001
| 58.517721
| 57.869674
| 56.294278
| 60.348587
| 57.784535
| 59.274098
| 79.877799
| 72.764415
| 80.387353
| -20.122201
| 447,000,400
| 0.096921
| 19
| 42.172604
| 58.635134
| 0.28119
| 59.197514
| 58.072753
| 0.617626
| 58.600121
| 59.835374
| 57.364869
| 59.274098
| 57.784535
| 58.529317
| 58.974374
| 58.692811
| 58.465742
| 59.201443
| 59.483007
| 58.922561
| 58.705085
| 58.529317
| 58.353548
| 58.103302
| 57.784535
| 59.274098
| 0
| 0.096912
| 14,598,100
| 0
|
MSFT
| 2017-03-21T00:00:00
| 58.320423
| 59.4921
| 58.247759
| 59.210537
| 26,640,500
| 58.780911
| 58.622418
| 58.623054
| 57.974437
| 57.36172
| 56.503297
| 53.113786
| 58.691177
| 58.687135
| 58.673669
| 58.557211
| 58.485906
| 57.892512
| 57.179753
| 56.447598
| 53.828866
| 58.733104
| 58.677498
| 58.657959
| 58.367985
| 57.991432
| 57.510472
| 55.392085
| 58.765639
| 58.758333
| 58.7795
| 58.84096
| 58.977192
| 59.081167
| 59.162712
| 59.462859
| 0.206989
| 0.265947
| 29.124741
| 23.481588
| 17.143216
| 58.86993
| 58.638318
| 57.725227
| 56.294278
| 41.609331
| 57.784535
| 59.4921
| 31.383149
| 62.493647
| 18.220228
| -68.616851
| 420,359,900
| 0.081513
| 18
| 42.188807
| 58.622418
| 0.289687
| 59.201792
| 58.043044
| 0.640983
| 58.573484
| 59.855449
| 57.291518
| 59.4921
| 57.784535
| 58.638318
| 58.986476
| 58.771517
| 58.56867
| 59.189324
| 59.404282
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 1
| 0.034933
| 0
| 26,640,500
|
MSFT
| 2017-03-22T00:00:00
| 59.065193
| 59.165104
| 58.238666
| 58.238666
| 20,680,000
| 58.784544
| 58.652844
| 58.639766
| 58.02471
| 57.436643
| 56.550252
| 53.176823
| 58.76598
| 58.755873
| 58.733904
| 58.603391
| 58.530467
| 57.938499
| 57.22937
| 56.499432
| 53.880969
| 58.784791
| 58.719667
| 58.69197
| 58.41076
| 58.03626
| 57.561202
| 55.451303
| 58.785046
| 58.782946
| 58.783362
| 58.858687
| 58.976777
| 59.091509
| 59.188426
| 59.503727
| 0.222889
| 0.257336
| 28.136516
| 21.11219
| 15.512435
| 58.865383
| 58.638318
| 57.65977
| 56.294278
| 62.028455
| 57.784535
| 59.4921
| 74.999062
| 62.08667
| 46.271661
| -25.000938
| 441,039,900
| 0.082009
| 19
| 42.201941
| 58.652844
| 0.303012
| 59.258869
| 58.04682
| 0.638387
| 58.620313
| 59.897088
| 57.343538
| 59.4921
| 57.784535
| 58.638318
| 58.686761
| 57.881422
| 57.44242
| 59.125763
| 59.931102
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 0
| 0.081766
| 20,680,000
| 0
|
MSFT
| 2017-03-23T00:00:00
| 58.91988
| 59.255938
| 58.829047
| 58.983459
| 19,269,200
| 58.79726
| 58.664198
| 58.652118
| 58.072437
| 57.509028
| 56.600507
| 53.239268
| 58.79676
| 58.785692
| 58.762515
| 58.632163
| 58.560422
| 57.976985
| 57.273857
| 56.547362
| 53.931108
| 58.809398
| 58.745099
| 58.713517
| 58.445865
| 58.075293
| 57.608126
| 55.508448
| 58.825516
| 58.827635
| 58.818352
| 58.876867
| 58.978153
| 59.103245
| 59.213119
| 59.543642
| 0.221214
| 0.250111
| 27.389922
| 21.120093
| 14.772734
| 58.865383
| 58.638318
| 57.716735
| 56.294278
| 57.452046
| 57.957109
| 59.4921
| 62.72157
| 56.367927
| 86.939547
| -37.27843
| 421,770,700
| 0.029614
| 18
| 42.214056
| 58.664198
| 0.308787
| 59.281772
| 58.046623
| 0.626061
| 58.648843
| 59.900965
| 57.396721
| 59.4921
| 57.784535
| 58.638318
| 58.822988
| 58.480871
| 57.896549
| 59.40731
| 59.749426
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 1
| 0.0214
| 0
| 19,269,200
|
MSFT
| 2017-03-24T00:00:00
| 59.019794
| 59.446678
| 58.819973
| 59.364937
| 22,617,100
| 58.801803
| 58.680547
| 58.668831
| 58.111871
| 57.571068
| 56.653824
| 53.302479
| 58.841367
| 58.828256
| 58.802097
| 58.667402
| 58.595758
| 58.017879
| 57.319803
| 56.596321
| 53.981741
| 58.849859
| 58.778965
| 58.7418
| 58.483016
| 58.11505
| 57.656032
| 55.565965
| 58.932897
| 58.912905
| 58.889926
| 58.899257
| 58.98349
| 59.118755
| 59.237613
| 59.582911
| 0.225352
| 0.24516
| 27.04994
| 21.773137
| 13.737107
| 58.865383
| 58.638318
| 57.788959
| 56.294278
| 58.353164
| 58.238666
| 59.4921
| 62.319066
| 66.679899
| 104.926925
| -37.680934
| 444,387,800
| -0.011601
| 19
| 42.228338
| 58.680547
| 0.318874
| 59.318294
| 58.042799
| 0.622168
| 58.684172
| 59.928508
| 57.439836
| 59.4921
| 57.784535
| 58.638318
| 59.001621
| 58.747305
| 58.574731
| 59.174196
| 59.428512
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 0
| 0.06968
| 0
| 22,617,100
|
MSFT
| 2017-03-27T00:00:00
| 59.12878
| 59.237776
| 58.447573
| 58.701889
| 18,614,700
| 58.837225
| 58.720056
| 58.68627
| 58.163956
| 57.637811
| 56.707782
| 53.368107
| 58.89885
| 58.882897
| 58.852356
| 58.709346
| 58.63676
| 58.061444
| 57.367408
| 56.646468
| 54.032956
| 58.909309
| 58.821654
| 58.777181
| 58.522895
| 58.156042
| 57.705041
| 55.623939
| 59.065406
| 59.008697
| 58.970273
| 58.935781
| 58.99564
| 59.139177
| 59.263073
| 59.621836
| 0.234719
| 0.243072
| 25.751769
| 19.880652
| 16.639307
| 58.865383
| 58.638318
| 57.922831
| 56.294278
| 58.254855
| 58.238666
| 59.4921
| 71.014045
| 65.351561
| 58.774193
| -28.985955
| 463,002,500
| 0.028445
| 20
| 42.24015
| 58.720056
| 0.323199
| 59.366453
| 58.073659
| 0.640334
| 58.726516
| 60.007184
| 57.445847
| 59.4921
| 57.784535
| 58.638318
| 59.095482
| 58.744285
| 58.468776
| 59.370991
| 59.722188
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 0
| 0.11061
| 18,614,700
| 0
|
MSFT
| 2017-03-28T00:00:00
| 59.301353
| 59.464843
| 58.720057
| 59.001621
| 20,080,400
| 58.917153
| 58.779548
| 58.715334
| 58.217868
| 57.689762
| 56.764542
| 53.435221
| 58.97935
| 58.95898
| 58.921432
| 58.763165
| 58.687882
| 58.110068
| 57.418301
| 56.69904
| 54.085378
| 58.993696
| 58.877016
| 58.824495
| 58.567499
| 58.19982
| 57.756399
| 55.682976
| 59.206189
| 59.156517
| 59.082784
| 58.997716
| 59.018293
| 59.166407
| 59.290846
| 59.660968
| 0.25315
| 0.245087
| 24.992829
| 20.740578
| 15.290326
| 58.865383
| 58.638318
| 57.940889
| 56.63735
| 53.906344
| 58.238666
| 59.4921
| 84.782059
| 72.705057
| 95.611855
| -15.217941
| 483,082,900
| 0.054286
| 21
| 42.253004
| 58.779548
| 0.314683
| 59.408914
| 58.150183
| 0.639685
| 58.781262
| 60.060632
| 57.501892
| 59.4921
| 57.784535
| 58.638318
| 58.938043
| 58.63831
| 58.14784
| 59.428513
| 59.728246
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 0
| 0.145053
| 20,080,400
| 0
|
MSFT
| 2017-03-29T00:00:00
| 59.464848
| 59.492095
| 58.99254
| 59.146952
| 13,618,400
| 58.982549
| 58.803618
| 58.755662
| 58.27812
| 57.748227
| 56.826255
| 53.509124
| 59.07645
| 59.050956
| 59.005035
| 58.826954
| 58.747649
| 58.163197
| 57.472157
| 56.753809
| 54.138905
| 59.093277
| 58.942282
| 58.88215
| 58.6164
| 58.246532
| 57.809871
| 55.742972
| 59.373413
| 59.315742
| 59.231303
| 59.082604
| 59.054347
| 59.201113
| 59.321719
| 59.700904
| 0.277748
| 0.251619
| 24.341376
| 19.894969
| 14.444448
| 58.865383
| 58.638318
| 57.95894
| 56.745681
| 59.840779
| 58.238666
| 59.4921
| 97.825745
| 84.540616
| 127.531295
| -2.174255
| 496,701,300
| 0.027753
| 22
| 42.261795
| 58.803618
| 0.347771
| 59.499161
| 58.108076
| 0.628657
| 58.846365
| 60.103679
| 57.589052
| 59.4921
| 57.784535
| 58.638318
| 59.162085
| 58.859326
| 58.417299
| 59.604112
| 59.906871
| 59.089115
| 58.839811
| 58.638318
| 58.436825
| 58.149954
| 57.784535
| 59.4921
| 0
| 0.173777
| 13,618,400
| 0
|
MSFT
| 2017-03-30T00:00:00
| 59.682846
| 59.928085
| 59.364951
| 59.419445
| 15,122,800
| 59.079736
| 58.880823
| 58.795263
| 58.343273
| 57.798042
| 56.892121
| 53.585498
| 59.197729
| 59.165845
| 59.109313
| 58.904762
| 58.819587
| 58.222791
| 57.530333
| 56.81181
| 54.194068
| 59.220604
| 59.026018
| 58.953471
| 58.671487
| 58.297443
| 57.866437
| 55.804402
| 59.573137
| 59.506373
| 59.423817
| 59.198753
| 59.107363
| 59.245281
| 59.357174
| 59.742322
| 0.311244
| 0.263544
| 24.526685
| 23.515294
| 13.535422
| 59.083375
| 58.85631
| 57.981512
| 56.745681
| 60.263694
| 58.238666
| 59.928085
| 85.483855
| 89.363886
| 175.067806
| -14.516145
| 511,824,100
| 0.074359
| 23
| 42.271669
| 58.880823
| 0.363444
| 59.60771
| 58.153936
| 0.634496
| 58.92603
| 60.195022
| 57.657038
| 59.928085
| 57.784535
| 58.85631
| 59.316494
| 59.140893
| 58.816939
| 59.640448
| 59.816049
| 59.422207
| 59.109249
| 58.85631
| 58.603371
| 58.243255
| 57.784535
| 59.928085
| 0
| 0.197466
| 15,122,800
| 0
|
MSFT
| 2017-03-31T00:00:00
| 59.81908
| 60.118813
| 59.446684
| 59.628343
| 21,040,300
| 59.169656
| 58.953939
| 58.840314
| 58.414762
| 57.847266
| 56.963833
| 53.663177
| 59.321999
| 59.284615
| 59.218508
| 58.987882
| 58.896471
| 58.28539
| 57.590564
| 56.87136
| 54.250038
| 59.35503
| 59.115376
| 59.032227
| 58.729362
| 58.350629
| 57.924396
| 55.866428
| 59.77905
| 59.703271
| 59.619006
| 59.338262
| 59.17502
| 59.29892
| 59.397439
| 59.785539
| 0.344809
| 0.279797
| 25.003224
| 23.879115
| 12.522465
| 59.178739
| 58.951674
| 58.150786
| 57.215138
| 65.415827
| 58.238666
| 60.118813
| 84.058015
| 89.122538
| 164.110368
| -15.941985
| 532,864,400
| 0.039969
| 24
| 42.285495
| 58.953939
| 0.397922
| 59.749782
| 58.158096
| 0.642281
| 59.011083
| 60.295645
| 57.72652
| 60.118813
| 57.957109
| 59.037961
| 59.658627
| 59.38917
| 59.095493
| 59.952304
| 60.221761
| 59.608651
| 59.293042
| 59.037961
| 58.78288
| 58.419714
| 57.957109
| 60.118813
| 0
| 0.216733
| 21,040,300
| 0
|
MSFT
| 2017-04-03T00:00:00
| 59.537502
| 59.891729
| 59.210522
| 59.773649
| 20,400,900
| 59.22597
| 59.012069
| 58.88827
| 58.472675
| 57.882986
| 57.017394
| 53.736329
| 59.3651
| 59.330595
| 59.267584
| 59.037848
| 58.945781
| 58.334493
| 57.641799
| 56.924154
| 54.30265
| 59.421911
| 59.170954
| 59.085857
| 58.773391
| 58.395109
| 57.97536
| 55.924879
| 59.835968
| 59.79151
| 59.735633
| 59.463293
| 59.24556
| 59.352826
| 59.438332
| 59.829091
| 0.344714
| 0.292781
| 24.769324
| 22.075896
| 14.194779
| 59.178739
| 58.951674
| 58.202693
| 57.346043
| 65.240696
| 58.238666
| 60.118813
| 69.081635
| 79.541168
| 98.596399
| -30.918365
| 512,463,500
| 0.027785
| 23
| 42.298666
| 59.012069
| 0.393779
| 59.799628
| 58.22451
| 0.654608
| 59.061218
| 60.370433
| 57.752002
| 60.118813
| 58.238666
| 59.178739
| 59.794859
| 59.470905
| 59.12273
| 60.143034
| 60.466989
| 59.675098
| 59.400597
| 59.178739
| 58.956882
| 58.641017
| 58.238666
| 60.118813
| 1
| 0.132123
| 0
| 20,400,900
|
MSFT
| 2017-04-04T00:00:00
| 59.701
| 59.773657
| 59.292272
| 59.392183
| 12,997,400
| 59.364028
| 59.07247
| 58.95185
| 58.529886
| 57.924497
| 57.072143
| 53.811457
| 59.43228
| 59.397941
| 59.334264
| 59.098134
| 59.003875
| 58.388081
| 57.695988
| 56.979142
| 54.356365
| 59.50828
| 59.236566
| 59.148374
| 58.821561
| 58.442951
| 58.028501
| 55.984229
| 59.830111
| 59.818674
| 59.809289
| 59.579478
| 59.320417
| 59.408083
| 59.480917
| 59.873366
| 0.353754
| 0.304975
| 24.552131
| 20.876177
| 13.423361
| 59.283193
| 58.951674
| 58.303843
| 57.612376
| 63.687311
| 58.238666
| 60.118813
| 77.77765
| 76.972433
| 93.264592
| -22.22235
| 525,460,900
| 0.062821
| 24
| 42.307126
| 59.07247
| 0.402518
| 59.877506
| 58.267433
| 0.645525
| 59.122149
| 60.4132
| 57.831099
| 60.118813
| 58.238666
| 59.178739
| 59.546585
| 59.20144
| 58.865378
| 59.882647
| 60.227792
| 59.675098
| 59.400597
| 59.178739
| 58.956882
| 58.641017
| 58.238666
| 60.118813
| 0
| 0.159121
| 12,997,400
| 0
|
MSFT
| 2017-04-05T00:00:00
| 59.546585
| 60.264124
| 59.437596
| 60.218714
| 21,448,600
| 59.412167
| 59.098355
| 58.974375
| 58.573897
| 57.965152
| 57.128037
| 53.886081
| 59.455141
| 59.424967
| 59.366929
| 59.138903
| 59.045622
| 58.433513
| 57.744688
| 57.029982
| 54.408009
| 59.541472
| 59.28172
| 59.194123
| 58.861431
| 58.485638
| 58.0775
| 56.041295
| 59.739312
| 59.768193
| 59.818586
| 59.669601
| 59.391231
| 59.460103
| 59.522018
| 59.917524
| 0.344487
| 0.312878
| 25.178464
| 24.388427
| 12.197654
| 59.355849
| 59.02433
| 58.289937
| 57.716206
| 62.637364
| 58.238666
| 60.264124
| 64.573996
| 70.477761
| 110.38179
| -35.426004
| 504,012,300
| -0.015697
| 23
| 42.320946
| 59.098355
| 0.415988
| 59.930332
| 58.266378
| 0.674719
| 59.162572
| 60.512011
| 57.813133
| 60.264124
| 58.238666
| 59.251395
| 59.588976
| 59.404296
| 59.107591
| 59.885681
| 60.070362
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| 0.081408
| 0
| 21,448,600
|
MSFT
| 2017-04-06T00:00:00
| 59.701
| 60.000726
| 59.473931
| 59.58292
| 18,103,500
| 59.490279
| 59.14377
| 59.036865
| 58.618107
| 58.011238
| 57.198658
| 53.956485
| 59.504313
| 59.475155
| 59.418324
| 59.190002
| 59.096036
| 58.483218
| 57.79617
| 57.082873
| 54.460676
| 59.593987
| 59.339115
| 59.250017
| 58.905631
| 58.531318
| 58.12845
| 56.099155
| 59.686496
| 59.725557
| 59.817266
| 59.746427
| 59.461251
| 59.510493
| 59.562927
| 59.961947
| 0.345619
| 0.319426
| 25.760059
| 22.950034
| 11.478254
| 59.355849
| 59.02433
| 58.330564
| 57.716206
| 62.011258
| 58.238666
| 60.264124
| 72.197709
| 71.516452
| 96.896001
| -27.802291
| 522,115,800
| -0.007144
| 24
| 42.332697
| 59.14377
| 0.430202
| 60.004173
| 58.283366
| 0.673422
| 59.213851
| 60.560694
| 57.867007
| 60.264124
| 58.238666
| 59.251395
| 59.749435
| 59.234746
| 58.922907
| 60.061274
| 60.575963
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 0
| 0.114557
| 18,103,500
| 0
|
MSFT
| 2017-04-07T00:00:00
| 59.655586
| 59.909902
| 59.437602
| 59.809992
| 14,108,500
| 59.553858
| 59.177831
| 59.088819
| 58.650755
| 58.040828
| 57.265955
| 54.027554
| 59.534568
| 59.507961
| 59.454826
| 59.232328
| 59.139078
| 58.529193
| 57.845102
| 57.133818
| 54.512366
| 59.624043
| 59.387859
| 59.297611
| 58.946317
| 58.57459
| 58.177102
| 56.155862
| 59.663084
| 59.684868
| 59.792511
| 59.802332
| 59.526578
| 59.5577
| 59.602526
| 60.00615
| 0.338945
| 0.32333
| 26.180477
| 21.713556
| 11.274262
| 59.492091
| 59.02433
| 58.273794
| 57.716206
| 60.504415
| 58.238666
| 60.264124
| 69.955551
| 68.909085
| 82.197852
| -30.044449
| 508,007,300
| 0.004173
| 23
| 42.34182
| 59.177831
| 0.442865
| 60.06356
| 58.292102
| 0.677314
| 59.255921
| 60.610549
| 57.901292
| 60.264124
| 58.238666
| 59.251395
| 59.725219
| 59.449712
| 59.198424
| 59.976507
| 60.252014
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| 0.042326
| 0
| 14,108,500
|
MSFT
| 2017-04-10T00:00:00
| 59.519337
| 59.782738
| 59.364931
| 59.592
| 17,952,700
| 59.592914
| 59.21507
| 59.134595
| 58.653415
| 58.069564
| 57.33996
| 54.093843
| 59.531521
| 59.510029
| 59.464751
| 59.25842
| 59.168329
| 58.568023
| 57.889161
| 57.181056
| 54.562187
| 59.617767
| 59.420384
| 59.330728
| 58.980379
| 58.613498
| 58.221723
| 56.210507
| 59.618982
| 59.636536
| 59.732412
| 59.832207
| 59.582056
| 59.599108
| 59.639025
| 60.049344
| 0.318984
| 0.322461
| 26.323091
| 20.653479
| 11.573001
| 59.628332
| 59.110617
| 58.242006
| 57.716206
| 71.999597
| 58.238666
| 60.264124
| 63.228702
| 68.460654
| 57.827065
| -36.771298
| 490,054,600
| 0.019798
| 22
| 42.353324
| 59.21507
| 0.438461
| 60.091992
| 58.338147
| 0.618276
| 59.281008
| 60.51756
| 58.044456
| 60.264124
| 58.238666
| 59.251395
| 59.667697
| 59.425491
| 59.195396
| 59.897792
| 60.139997
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.019643
| 0
| 17,952,700
|
MSFT
| 2017-04-11T00:00:00
| 59.473946
| 59.592019
| 58.901727
| 59.582934
| 18,791,500
| 59.610173
| 59.263663
| 59.173834
| 58.666902
| 58.097696
| 57.403219
| 54.169172
| 59.520006
| 59.503468
| 59.466165
| 59.278013
| 59.191838
| 58.603549
| 57.930866
| 57.22646
| 54.61106
| 59.596136
| 59.445038
| 59.356832
| 59.012556
| 58.650456
| 58.26398
| 56.26404
| 59.552548
| 59.569355
| 59.650215
| 59.834712
| 59.626625
| 59.634325
| 59.672301
| 60.090915
| 0.296089
| 0.317186
| 25.053173
| 19.002786
| 16.011113
| 59.582926
| 59.251395
| 58.242006
| 57.716206
| 60.090288
| 58.447573
| 60.264124
| 56.501164
| 63.228473
| 12.411986
| -43.498835
| 471,263,100
| 0.039246
| 21
| 42.365317
| 59.263663
| 0.408086
| 60.079834
| 58.447492
| 0.601408
| 59.299383
| 60.5022
| 58.096566
| 60.264124
| 58.238666
| 59.251395
| 59.555669
| 59.3286
| 59.137862
| 59.746406
| 59.973475
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.072528
| 0
| 18,791,500
|
MSFT
| 2017-04-12T00:00:00
| 59.246868
| 59.501184
| 59.137872
| 59.419436
| 17,108,500
| 59.588375
| 59.285462
| 59.182554
| 58.684516
| 58.122679
| 57.457166
| 54.249605
| 59.465379
| 59.456814
| 59.432427
| 59.275182
| 59.196071
| 58.628777
| 57.965497
| 57.266468
| 54.657187
| 59.530081
| 59.443439
| 59.36245
| 59.0353
| 58.680697
| 58.300488
| 56.314564
| 59.414394
| 59.454219
| 59.533295
| 59.798441
| 59.655246
| 59.660308
| 59.700253
| 60.129839
| 0.256663
| 0.305082
| 23.873964
| 18.179254
| 15.317232
| 59.582926
| 59.251395
| 58.214919
| 57.716206
| 57.758689
| 58.447573
| 60.264124
| 44.00069
| 54.576852
| 3.123238
| -55.99931
| 454,154,600
| -0.007324
| 20
| 42.376076
| 59.285462
| 0.394029
| 60.07352
| 58.497404
| 0.596867
| 59.294382
| 60.488116
| 58.100648
| 60.264124
| 58.238666
| 59.251395
| 59.322564
| 59.053109
| 58.632272
| 59.743401
| 60.012856
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.117382
| 0
| 17,108,500
|
MSFT
| 2017-04-13T00:00:00
| 58.992535
| 59.819069
| 58.992535
| 59.301352
| 17,896,500
| 59.519344
| 59.29954
| 59.190547
| 58.716362
| 58.148003
| 57.499632
| 54.324265
| 59.37081
| 59.372399
| 59.364752
| 59.249487
| 59.180414
| 58.643042
| 57.992525
| 57.300648
| 54.700325
| 59.421746
| 59.415541
| 59.347833
| 59.047379
| 58.703588
| 58.330891
| 56.361758
| 59.202327
| 59.267783
| 59.364522
| 59.712664
| 59.663136
| 59.674421
| 59.720759
| 60.165068
| 0.20256
| 0.284577
| 23.48883
| 20.125904
| 13.847002
| 59.582926
| 59.251395
| 58.200493
| 57.716206
| 49.397349
| 58.447573
| 60.264124
| 29.999789
| 43.500548
| -6.694444
| -70.000211
| 436,258,100
| -0.076781
| 19
| 42.387147
| 59.29954
| 0.377089
| 60.053718
| 58.545362
| 0.611141
| 59.265634
| 60.487915
| 58.043353
| 60.264124
| 58.238666
| 59.251395
| 59.295308
| 59.089432
| 58.931996
| 59.452744
| 59.65862
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.155145
| 0
| 17,896,500
|
MSFT
| 2017-04-17T00:00:00
| 59.473946
| 59.483023
| 59.047055
| 59.074302
| 16,689,300
| 59.48483
| 59.327243
| 59.21053
| 58.76524
| 58.179264
| 57.54953
| 54.396431
| 59.391437
| 59.390862
| 59.381551
| 59.269892
| 59.202994
| 58.675627
| 58.031509
| 57.343683
| 54.747824
| 59.413492
| 59.432151
| 59.369633
| 59.077089
| 58.738481
| 58.369987
| 56.412998
| 59.147731
| 59.197123
| 59.276933
| 59.632462
| 59.668316
| 59.686827
| 59.739735
| 60.198614
| 0.196266
| 0.266915
| 23.131205
| 18.962695
| 13.046692
| 59.582926
| 59.251395
| 58.227738
| 57.716206
| 56.551906
| 58.720057
| 60.264124
| 48.824853
| 40.941777
| 1.551454
| -51.175147
| 452,947,400
| 0.002932
| 20
| 42.397757
| 59.327243
| 0.367971
| 60.063185
| 58.591302
| 0.589732
| 59.285473
| 60.464938
| 58.106009
| 60.264124
| 58.238666
| 59.251395
| 59.268046
| 58.717023
| 58.441512
| 59.543558
| 60.094581
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 0
| -0.086657
| 16,689,300
| 0
|
MSFT
| 2017-04-18T00:00:00
| 59.392185
| 59.682833
| 59.183286
| 59.337691
| 15,155,600
| 59.470299
| 59.348134
| 59.235235
| 58.803274
| 58.212925
| 57.594006
| 54.465381
| 59.391587
| 59.391103
| 59.383187
| 59.281009
| 59.217547
| 58.703727
| 58.067317
| 57.384248
| 54.794037
| 59.396647
| 59.438336
| 59.383607
| 59.101675
| 58.7704
| 58.406475
| 56.462707
| 59.194893
| 59.206169
| 59.242649
| 59.556471
| 59.669502
| 59.69662
| 59.756474
| 60.230112
| 0.182576
| 0.250047
| 23.226507
| 20.216684
| 12.268939
| 59.582926
| 59.251395
| 58.245903
| 57.716206
| 51.785728
| 58.901727
| 60.264124
| 35.999651
| 38.274764
| 13.216813
| -64.000349
| 437,791,800
| -0.00036
| 19
| 42.407334
| 59.348134
| 0.358624
| 60.065383
| 58.630886
| 0.572215
| 59.295637
| 60.440067
| 58.151206
| 60.264124
| 58.238666
| 59.251395
| 59.334675
| 59.186326
| 58.898706
| 59.622294
| 59.770643
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.127667
| 15,155,600
| 0
|
MSFT
| 2017-04-19T00:00:00
| 59.074284
| 59.719159
| 58.938041
| 59.628333
| 26,992,800
| 59.407627
| 59.385827
| 59.258123
| 58.835672
| 58.243432
| 57.632955
| 54.532786
| 59.328126
| 59.333499
| 59.335663
| 59.262216
| 59.206526
| 58.718259
| 58.093816
| 57.417714
| 54.836626
| 59.324644
| 59.412255
| 59.371226
| 59.112302
| 58.793068
| 58.435787
| 56.508567
| 59.204813
| 59.190624
| 59.192188
| 59.466177
| 59.6593
| 59.698747
| 59.767649
| 60.258356
| 0.14441
| 0.22892
| 22.528744
| 18.372385
| 14.013893
| 59.451227
| 59.251395
| 58.318128
| 57.716206
| 42.761107
| 58.901727
| 60.264124
| 12.66566
| 32.496721
| -23.998645
| -87.33434
| 410,799,000
| 0.015786
| 18
| 42.424046
| 59.385827
| 0.274725
| 59.935278
| 58.836377
| 0.592327
| 59.274555
| 60.459209
| 58.089901
| 60.264124
| 58.238666
| 59.251395
| 59.419435
| 59.156036
| 58.919887
| 59.655584
| 59.918982
| 59.786116
| 59.490399
| 59.251395
| 59.012391
| 58.672114
| 58.238666
| 60.264124
| 1
| -0.162092
| 0
| 26,992,800
|
MSFT
| 2017-04-20T00:00:00
| 59.492088
| 59.719157
| 59.165108
| 59.455756
| 22,299,500
| 59.402177
| 59.407172
| 59.285371
| 58.880218
| 58.288657
| 57.682583
| 54.602235
| 59.360918
| 59.362334
| 59.359729
| 59.283114
| 59.228493
| 58.748605
| 58.130612
| 57.45879
| 54.882949
| 59.340001
| 59.422375
| 59.389223
| 59.138044
| 58.825927
| 58.472602
| 56.557913
| 59.28477
| 59.247089
| 59.202429
| 59.406273
| 59.652331
| 59.702202
| 59.778324
| 60.285206
| 0.146191
| 0.212374
| 21.880822
| 16.994032
| 12.962527
| 59.405815
| 59.251395
| 58.333927
| 57.716206
| 46.708217
| 58.901727
| 60.264124
| 43.332543
| 30.665951
| 9.597556
| -56.667457
| 433,098,500
| -0.017224
| 19
| 42.438173
| 59.407172
| 0.264911
| 59.936994
| 58.877351
| 0.598166
| 59.295273
| 60.491604
| 58.098942
| 60.264124
| 58.447573
| 59.355849
| 59.243828
| 58.768497
| 58.46271
| 59.549615
| 60.024946
| 59.835418
| 59.570202
| 59.355849
| 59.141496
| 58.836315
| 58.447573
| 60.264124
| 0
| -0.090714
| 22,299,500
| 0
|
MSFT
| 2017-04-21T00:00:00
| 60.309559
| 60.582038
| 59.446692
| 59.646514
| 32,522,600
| 59.463033
| 59.476656
| 59.349315
| 58.942738
| 58.339486
| 57.739212
| 54.674836
| 59.550647
| 59.534556
| 59.505856
| 59.376427
| 59.311652
| 58.809819
| 58.187953
| 57.515241
| 54.936945
| 59.504979
| 59.508317
| 59.468007
| 59.194097
| 58.879109
| 58.524621
| 56.614703
| 59.619052
| 59.543069
| 59.410662
| 59.434444
| 59.672194
| 59.721514
| 59.797049
| 60.313987
| 0.211132
| 0.212126
| 22.918423
| 24.342244
| 11.348303
| 59.741882
| 59.410352
| 58.351984
| 57.716206
| 56.852709
| 58.901727
| 60.582038
| 83.784023
| 46.594075
| 115.999132
| -16.215977
| 465,621,100
| 0.056321
| 20
| 42.45972
| 59.476656
| 0.30896
| 60.094575
| 58.858737
| 0.631252
| 59.391871
| 60.654376
| 58.129366
| 60.582038
| 58.447573
| 59.514805
| 59.458785
| 59.198412
| 58.904736
| 59.752461
| 60.012834
| 60.078304
| 59.766672
| 59.514805
| 59.262939
| 58.904349
| 58.447573
| 60.582038
| 0
| -0.029233
| 32,522,600
| 0
|
MSFT
| 2017-04-24T00:00:00
| 61.33588
| 61.453961
| 60.945321
| 61.290471
| 29,770,000
| 59.631063
| 59.59246
| 59.445955
| 59.012785
| 58.40737
| 57.805382
| 54.752569
| 59.907693
| 59.86207
| 59.787398
| 59.554559
| 59.467362
| 58.90888
| 58.270793
| 57.590897
| 55.000616
| 59.845497
| 59.685386
| 59.620819
| 59.287946
| 58.957961
| 58.595842
| 56.680982
| 60.359361
| 60.167217
| 59.911336
| 59.602925
| 59.743543
| 59.772156
| 59.833665
| 60.348616
| 0.341478
| 0.237996
| 24.899157
| 30.516398
| 9.996927
| 60.177844
| 59.846313
| 58.395128
| 57.716206
| 70.797886
| 58.901727
| 61.453961
| 95.373452
| 74.163339
| 255.836124
| -4.626548
| 495,391,100
| 0.11708
| 21
| 42.48053
| 59.59246
| 0.502281
| 60.597023
| 58.587898
| 0.664338
| 59.577015
| 60.905691
| 58.24834
| 61.453961
| 58.447573
| 59.950767
| 60.112763
| 59.643488
| 58.977417
| 60.778834
| 61.248108
| 60.744453
| 60.305521
| 59.950767
| 59.596013
| 59.09094
| 58.447573
| 61.453961
| 0
| 0.023479
| 29,770,000
| 0
|
MSFT
| 2017-04-25T00:00:00
| 61.690117
| 61.799113
| 61.399469
| 61.671954
| 30,242,700
| 59.848141
| 59.720527
| 59.554585
| 59.090999
| 58.479976
| 57.870761
| 54.827973
| 60.264178
| 60.194442
| 60.080124
| 59.748701
| 59.638343
| 59.017948
| 58.360776
| 57.67207
| 55.067178
| 60.21987
| 59.885162
| 59.793447
| 59.392939
| 59.044349
| 58.672768
| 56.750012
| 61.250479
| 60.939855
| 60.567988
| 59.895899
| 59.865526
| 59.855548
| 59.889664
| 60.389937
| 0.467967
| 0.28399
| 27.045619
| 32.687378
| 9.503597
| 60.368577
| 60.018889
| 58.494902
| 57.716206
| 72.031763
| 58.901727
| 61.799113
| 96.238138
| 91.798538
| 246.265904
| -3.761862
| 525,633,800
| 0.11436
| 22
| 42.502019
| 59.720527
| 0.674755
| 61.070037
| 58.371018
| 0.663041
| 59.778263
| 61.104345
| 58.452181
| 61.799113
| 58.720057
| 60.259585
| 61.245054
| 61.036148
| 60.736415
| 61.544787
| 61.753693
| 61.072455
| 60.622913
| 60.259585
| 59.896256
| 59.378975
| 58.720057
| 61.799113
| 0
| 0.068431
| 30,242,700
| 0
|
MSFT
| 2017-04-26T00:00:00
| 61.608395
| 62.044363
| 61.417657
| 61.835464
| 26,190,800
| 60.061586
| 59.835879
| 59.686104
| 59.154579
| 58.544993
| 57.942816
| 54.901677
| 60.533021
| 60.451524
| 60.315243
| 59.917764
| 59.789885
| 59.119534
| 58.446239
| 57.750017
| 55.132265
| 60.539917
| 60.064959
| 59.951433
| 59.49166
| 59.126676
| 58.74678
| 56.817479
| 61.912044
| 61.599413
| 61.175604
| 60.258557
| 60.022334
| 59.963545
| 59.961304
| 60.437021
| 0.555216
| 0.338235
| 29.23994
| 33.119747
| 8.866133
| 60.491202
| 60.141514
| 58.643865
| 57.716206
| 73.210686
| 58.901727
| 62.044363
| 86.12729
| 92.579627
| 208.702808
| -13.87271
| 499,443,000
| 0.059979
| 21
| 42.520511
| 59.835879
| 0.78716
| 61.4102
| 58.261559
| 0.648768
| 59.952561
| 61.250097
| 58.655025
| 62.044363
| 58.901727
| 60.473045
| 61.629566
| 61.46002
| 61.229922
| 61.859663
| 62.02921
| 61.302701
| 60.843876
| 60.473045
| 60.102214
| 59.574251
| 58.901727
| 62.044363
| 1
| 0.006523
| 0
| 26,190,800
|
MSFT
| 2017-04-27T00:00:00
| 62.008018
| 62.107929
| 61.381313
| 61.89903
| 34,971,000
| 60.337701
| 59.963038
| 59.803817
| 59.221791
| 58.617745
| 58.028437
| 54.974615
| 60.828021
| 60.734523
| 60.57567
| 60.107787
| 59.960511
| 59.232808
| 58.53997
| 57.834334
| 55.200681
| 60.893814
| 60.27183
| 60.130042
| 59.60356
| 59.217808
| 58.827279
| 56.888189
| 62.31115
| 62.096472
| 61.721804
| 60.673843
| 60.213719
| 60.096416
| 60.050355
| 60.490787
| 0.649125
| 0.400413
| 31.329265
| 31.236328
| 8.180963
| 60.522985
| 60.173297
| 58.754124
| 57.716206
| 74.612301
| 58.901727
| 62.107929
| 96.883823
| 93.083084
| 189.105754
| -3.116177
| 534,414,000
| 0.08776
| 22
| 42.545662
| 59.963038
| 0.918521
| 61.80008
| 58.125996
| 0.663041
| 60.148319
| 61.474401
| 58.822237
| 62.107929
| 58.901727
| 60.504828
| 61.690138
| 61.335914
| 61.063432
| 61.96262
| 62.316845
| 61.351266
| 60.88316
| 60.504828
| 60.126496
| 59.587854
| 58.901727
| 62.107929
| 0
| 0.053559
| 34,971,000
| 0
|
MSFT
| 2017-04-28T00:00:00
| 62.180592
| 62.79822
| 61.481222
| 62.58932
| 39,548,800
| 60.656506
| 60.087925
| 59.934245
| 59.293182
| 58.69304
| 58.115332
| 55.04708
| 61.098535
| 60.997445
| 60.822581
| 60.296224
| 60.131286
| 59.348407
| 58.635776
| 57.920399
| 55.270132
| 61.228885
| 60.483025
| 60.31287
| 59.719591
| 59.311567
| 58.9095
| 56.95989
| 62.494859
| 62.406544
| 62.187823
| 61.106638
| 60.432119
| 60.250623
| 60.155563
| 60.551122
| 0.72907
| 0.466145
| 33.764707
| 34.01213
| 7.108663
| 60.86813
| 60.622896
| 58.75185
| 57.716206
| 76.226317
| 58.901727
| 62.79822
| 84.149126
| 89.053413
| 190.612838
| -15.850874
| 573,962,800
| 0.084149
| 23
| 42.574279
| 60.087925
| 1.040168
| 62.168261
| 58.007589
| 0.723377
| 60.341869
| 61.788622
| 58.895115
| 62.79822
| 58.901727
| 60.849973
| 61.83242
| 61.556911
| 61.105803
| 62.283528
| 62.559037
| 61.878647
| 61.30976
| 60.849973
| 60.390187
| 59.735576
| 58.901727
| 62.79822
| 0
| 0.093507
| 0
| 39,548,800
|
MSFT
| 2017-05-01T00:00:00
| 63.043446
| 63.170604
| 62.216911
| 62.380401
| 31,954,400
| 61.013456
| 60.249143
| 60.095191
| 59.382011
| 58.772977
| 58.202098
| 55.122835
| 61.487517
| 61.369445
| 61.164252
| 60.545971
| 60.355299
| 59.493311
| 58.751767
| 58.021845
| 55.347479
| 61.662874
| 60.764503
| 60.55204
| 59.866661
| 59.426052
| 59.007087
| 57.039456
| 62.804813
| 62.745292
| 62.681534
| 61.587175
| 60.687765
| 60.434338
| 60.282585
| 60.620578
| 0.852227
| 0.543361
| 36.244683
| 34.357665
| 6.42673
| 61.054322
| 60.809088
| 58.75185
| 57.716206
| 81.803272
| 58.901727
| 63.170604
| 97.021275
| 92.684741
| 212.039616
| -2.978725
| 605,917,200
| 0.127663
| 24
| 42.598355
| 60.249143
| 1.229035
| 62.707214
| 57.791073
| 0.764249
| 60.599162
| 62.127659
| 59.070665
| 63.170604
| 58.901727
| 61.036165
| 62.153344
| 61.508469
| 60.836347
| 62.825467
| 63.470342
| 62.163149
| 61.539893
| 61.036165
| 60.532438
| 59.815267
| 58.901727
| 63.170604
| 0
| 0.127194
| 31,954,400
| 0
|
MSFT
| 2017-05-02T00:00:00
| 62.943554
| 63.315944
| 62.789142
| 63.315944
| 23,906,100
| 61.368593
| 60.419446
| 60.247782
| 59.467026
| 58.858565
| 58.290304
| 55.198268
| 61.778724
| 61.655647
| 61.437991
| 60.763933
| 60.554395
| 59.628615
| 58.862078
| 58.119305
| 55.423062
| 62.0138
| 61.021114
| 60.771144
| 60.006329
| 59.535804
| 59.100977
| 57.117274
| 63.098153
| 63.020455
| 63.069463
| 62.068854
| 60.96101
| 60.636279
| 60.426196
| 60.697632
| 0.931038
| 0.620897
| 38.628228
| 34.004969
| 6.091846
| 61.240526
| 60.881758
| 58.75185
| 57.716206
| 81.006429
| 58.938041
| 63.315944
| 91.493879
| 90.888094
| 190.490425
| -8.506121
| 582,011,100
| 0.107342
| 23
| 42.616243
| 60.419446
| 1.354785
| 63.129015
| 57.709877
| 0.752571
| 60.822437
| 62.327579
| 59.317296
| 63.315944
| 58.901727
| 61.108835
| 62.81032
| 62.450037
| 61.856627
| 63.403729
| 63.764013
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 1
| 0.055361
| 0
| 23,906,100
|
MSFT
| 2017-05-03T00:00:00
| 62.743725
| 63.016204
| 62.40766
| 63.016204
| 28,928,000
| 61.735537
| 60.571582
| 60.385477
| 59.550406
| 58.940404
| 58.363691
| 55.271543
| 61.971725
| 61.853479
| 61.638873
| 60.943914
| 60.722805
| 59.750776
| 58.964226
| 58.210877
| 55.495904
| 62.263824
| 61.242474
| 60.96314
| 60.134827
| 59.638045
| 59.189163
| 57.192353
| 63.226019
| 63.163302
| 63.277387
| 62.505943
| 61.234056
| 60.844747
| 60.58023
| 60.780374
| 0.966233
| 0.689964
| 39.726671
| 31.934837
| 9.537247
| 61.381318
| 61.018
| 58.75185
| 57.716206
| 81.402873
| 58.938041
| 63.315944
| 86.929386
| 91.814847
| 144.785535
| -13.070614
| 553,083,100
| 0.091326
| 22
| 42.637633
| 60.571582
| 1.438138
| 63.447859
| 57.695306
| 0.770087
| 61.005417
| 62.545591
| 59.465243
| 63.315944
| 58.901727
| 61.108835
| 63.016213
| 62.716483
| 62.489411
| 63.243284
| 63.543015
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 1
| -0.006332
| 0
| 28,928,000
|
MSFT
| 2017-05-04T00:00:00
| 62.498489
| 62.743728
| 62.344084
| 62.698311
| 21,749,400
| 62.036177
| 60.719177
| 60.506823
| 59.631242
| 59.021021
| 58.437876
| 55.347469
| 62.077077
| 61.970754
| 61.771122
| 61.085239
| 60.859396
| 59.858529
| 59.057233
| 58.29578
| 55.565582
| 62.402543
| 61.425989
| 61.125679
| 60.250438
| 59.731679
| 59.271041
| 57.264263
| 63.100981
| 63.102687
| 63.287812
| 62.859603
| 61.493834
| 61.0499
| 60.737933
| 60.866795
| 0.963234
| 0.744618
| 40.567929
| 30.616643
| 9.800224
| 62.130632
| 61.108835
| 58.75185
| 57.716206
| 81.536108
| 58.938041
| 63.315944
| 81.327721
| 86.583662
| 115.661906
| -18.672279
| 531,333,700
| 0.113643
| 21
| 42.65349
| 60.719177
| 1.478321
| 63.67582
| 57.762534
| 0.739595
| 61.147614
| 62.626804
| 59.668424
| 63.315944
| 58.901727
| 61.108835
| 62.722529
| 62.428855
| 62.113986
| 63.037399
| 63.331073
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 1
| -0.059049
| 0
| 21,749,400
|
MSFT
| 2017-05-05T00:00:00
| 62.671055
| 62.698302
| 62.207832
| 62.580229
| 19,128,800
| 62.272327
| 60.86768
| 60.626351
| 59.710807
| 59.104299
| 58.505119
| 55.411692
| 62.195873
| 62.098081
| 61.909573
| 61.229404
| 60.998755
| 59.968824
| 59.152334
| 58.38242
| 55.636283
| 62.517975
| 61.611882
| 61.292159
| 60.369646
| 59.827732
| 59.354866
| 57.337135
| 62.896078
| 62.977444
| 63.227244
| 63.136252
| 61.742515
| 61.252138
| 60.89781
| 60.956541
| 0.963673
| 0.788429
| 40.957972
| 29.032746
| 10.73037
| 62.348628
| 61.108835
| 58.75185
| 57.752309
| 80.449876
| 58.938041
| 63.315944
| 85.269459
| 84.508855
| 101.32756
| -14.730541
| 550,462,500
| 0.153535
| 22
| 42.667536
| 60.86768
| 1.519268
| 63.906216
| 57.829144
| 0.739594
| 61.292704
| 62.771891
| 59.813517
| 63.315944
| 58.901727
| 61.108835
| 62.528767
| 62.313806
| 62.129123
| 62.71345
| 62.928411
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 0
| -0.003827
| 19,128,800
| 0
|
MSFT
| 2017-05-08T00:00:00
| 62.616581
| 62.716492
| 62.144273
| 62.643828
| 18,566,100
| 62.400397
| 61.01573
| 60.738251
| 59.789282
| 59.189259
| 58.570012
| 55.476133
| 62.280015
| 62.192354
| 62.018344
| 61.355511
| 61.123203
| 60.072658
| 59.243498
| 58.466264
| 55.705738
| 62.580567
| 61.778444
| 61.445254
| 60.483598
| 59.920161
| 59.436281
| 57.408825
| 62.719438
| 62.81815
| 63.120739
| 63.321643
| 61.974845
| 61.448113
| 61.056669
| 61.048481
| 0.948689
| 0.820481
| 41.134146
| 27.260833
| 10.753382
| 62.348628
| 61.108835
| 58.969843
| 57.964475
| 80.870211
| 58.938041
| 63.315944
| 84.025167
| 83.540782
| 86.858311
| -15.974833
| 531,896,400
| 0.178993
| 21
| 42.681113
| 61.01573
| 1.539078
| 64.093885
| 57.937575
| 0.744784
| 61.418787
| 62.908356
| 59.929219
| 63.315944
| 58.901727
| 61.108835
| 62.52573
| 62.353157
| 62.03526
| 62.843627
| 63.0162
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 1
| -0.056592
| 0
| 18,566,100
|
MSFT
| 2017-05-09T00:00:00
| 62.707367
| 62.925351
| 62.380387
| 62.543877
| 22,858,400
| 62.502122
| 61.175131
| 60.865045
| 59.876658
| 59.270132
| 58.628501
| 55.537597
| 62.365485
| 62.285993
| 62.124347
| 61.478407
| 61.245062
| 60.17598
| 59.334653
| 58.550247
| 55.775406
| 62.636379
| 61.939552
| 61.596724
| 60.598033
| 60.012742
| 59.518209
| 57.480778
| 62.651614
| 62.716831
| 63.009177
| 63.43223
| 62.191789
| 61.637242
| 61.214048
| 61.142069
| 0.933381
| 0.843061
| 41.537625
| 27.912624
| 10.119918
| 62.348628
| 61.108835
| 59.065207
| 58.100461
| 86.364376
| 59.165108
| 63.315944
| 85.338453
| 84.877693
| 83.894335
| -14.661547
| 554,754,800
| 0.195907
| 22
| 42.697879
| 61.175131
| 1.54103
| 64.257192
| 58.093071
| 0.727916
| 61.541509
| 62.997342
| 60.085677
| 63.315944
| 58.901727
| 61.108835
| 62.492449
| 62.268406
| 61.92023
| 62.840624
| 63.064667
| 62.274189
| 61.629713
| 61.108835
| 60.587958
| 59.846369
| 58.901727
| 63.315944
| 0
| -0.001424
| 22,858,400
| 0
|
MSFT
| 2017-05-10T00:00:00
| 62.952637
| 63.179706
| 62.598409
| 62.661989
| 17,977,800
| 62.636546
| 61.349066
| 60.995111
| 59.97348
| 59.351627
| 58.69215
| 55.599574
| 62.482915
| 62.407201
| 62.251776
| 61.612428
| 61.376413
| 60.284868
| 59.429863
| 58.637423
| 55.846822
| 62.718291
| 62.108838
| 61.757308
| 60.71866
| 60.10965
| 59.603835
| 57.554559
| 62.731946
| 62.733225
| 62.937005
| 63.499118
| 62.398537
| 61.822216
| 61.371272
| 61.237296
| 0.930316
| 0.860512
| 42.186847
| 28.916811
| 9.478514
| 62.398583
| 61.108835
| 59.065207
| 58.136578
| 85.876569
| 59.446692
| 63.315944
| 90.610409
| 86.658009
| 82.058224
| -9.389591
| 572,732,600
| 0.17918
| 23
| 42.711208
| 61.349066
| 1.53522
| 64.419507
| 58.278625
| 0.723375
| 61.675902
| 63.122652
| 60.229152
| 63.315944
| 58.938041
| 61.126992
| 62.671035
| 62.416719
| 62.126071
| 62.961683
| 63.215999
| 62.282759
| 61.643585
| 61.126992
| 60.6104
| 59.874912
| 58.938041
| 63.315944
| 0
| 0.045752
| 17,977,800
| 0
|
MSFT
| 2017-05-11T00:00:00
| 62.180592
| 62.42583
| 61.871781
| 62.089765
| 28,789,400
| 62.653804
| 61.495752
| 61.100471
| 60.037423
| 59.416088
| 58.748982
| 55.657557
| 62.422451
| 62.365999
| 62.240825
| 61.664079
| 61.438273
| 60.35921
| 59.50225
| 58.707584
| 55.909844
| 62.63539
| 62.188031
| 61.848499
| 60.805213
| 60.184097
| 59.672913
| 57.620042
| 62.628773
| 62.637755
| 62.775403
| 63.472543
| 62.57358
| 61.987722
| 61.518375
| 61.330157
| 0.855725
| 0.859554
| 40.833547
| 25.660176
| 15.982212
| 62.593862
| 61.108835
| 59.117434
| 58.213323
| 69.58201
| 60.945321
| 63.315944
| 52.107426
| 76.018763
| 35.060393
| -47.892574
| 543,943,200
| 0.195092
| 22
| 42.731702
| 61.495752
| 1.462208
| 64.420168
| 58.571336
| 0.719483
| 61.723968
| 63.162934
| 60.285002
| 63.315944
| 58.938041
| 61.126992
| 62.910251
| 62.640796
| 62.328954
| 63.222092
| 63.491547
| 62.282759
| 61.643585
| 61.126992
| 60.6104
| 59.874912
| 58.938041
| 63.315944
| 1
| -0.014141
| 28,789,400
| 0
|
MSFT
| 2017-05-12T00:00:00
| 62.107933
| 62.31684
| 61.799122
| 62.31684
| 18,714,100
| 62.646538
| 61.651522
| 61.196749
| 60.116807
| 59.477654
| 58.807615
| 55.717717
| 62.359547
| 62.319078
| 62.22038
| 61.70443
| 61.489786
| 60.427788
| 59.570821
| 58.774918
| 55.971517
| 62.536141
| 62.246334
| 61.925996
| 60.886409
| 60.254935
| 59.739427
| 57.684225
| 62.40497
| 62.449671
| 62.56991
| 63.370851
| 62.71865
| 62.134749
| 61.65459
| 61.419899
| 0.781737
| 0.843991
| 39.407871
| 24.251329
| 15.87527
| 62.557533
| 61.108835
| 59.190089
| 58.376249
| 60.095453
| 61.381313
| 63.315944
| 37.558607
| 60.092147
| 23.37497
| -62.441393
| 525,229,100
| 0.237202
| 21
| 42.744952
| 61.651522
| 1.34255
| 64.336622
| 58.966422
| 0.67472
| 61.760536
| 63.109976
| 60.411097
| 63.315944
| 58.938041
| 61.126992
| 62.159401
| 61.892972
| 61.605352
| 62.447021
| 62.71345
| 62.282759
| 61.643585
| 61.126992
| 60.6104
| 59.874912
| 58.938041
| 63.315944
| 1
| -0.065279
| 0
| 18,714,100
|
MSFT
| 2017-05-15T00:00:00
| 62.153336
| 62.198752
| 61.372218
| 61.889935
| 31,530,300
| 62.557527
| 61.785492
| 61.296658
| 60.192738
| 59.532723
| 58.854785
| 55.778014
| 62.318305
| 62.288943
| 62.210065
| 61.745239
| 61.540828
| 60.495456
| 59.638782
| 58.841817
| 56.033027
| 62.446468
| 62.294126
| 61.999579
| 60.966273
| 60.325347
| 59.805679
| 57.748261
| 62.164579
| 62.24995
| 62.373743
| 63.220543
| 62.838613
| 62.26586
| 61.78046
| 61.506543
| 0.718482
| 0.818889
| 37.148626
| 22.159539
| 18.961004
| 62.275962
| 61.108835
| 59.190089
| 58.457502
| 56.5893
| 61.372218
| 63.315944
| 40.186631
| 43.284221
| 8.733834
| -59.813369
| 556,759,400
| 0.253589
| 22
| 42.767286
| 61.785492
| 1.243878
| 64.273247
| 59.297736
| 0.70067
| 61.797946
| 63.199285
| 60.396606
| 63.315944
| 58.938041
| 61.126992
| 62.074632
| 61.832424
| 61.556914
| 62.350141
| 62.592349
| 62.282759
| 61.643585
| 61.126992
| 60.6104
| 59.874912
| 58.938041
| 63.315944
| 0
| -0.008676
| 31,530,300
| 0
|
MSFT
| 2017-05-16T00:00:00
| 63.404808
| 63.432211
| 62.262955
| 62.326899
| 34,956,000
| 62.603652
| 61.986123
| 61.452077
| 60.293336
| 59.586302
| 58.915193
| 55.842475
| 62.535605
| 62.491827
| 62.393872
| 61.896109
| 61.684211
| 60.609549
| 59.737888
| 58.932174
| 56.106378
| 62.600519
| 62.448347
| 62.161745
| 61.092237
| 60.427244
| 59.895779
| 57.824149
| 62.391396
| 62.410048
| 62.452296
| 63.137304
| 62.971312
| 62.404631
| 61.910287
| 61.595023
| 0.760568
| 0.807225
| 36.711524
| 31.495051
| 16.578279
| 62.402214
| 61.166969
| 59.25821
| 58.457502
| 69.173274
| 61.372218
| 63.432211
| 98.669736
| 58.804991
| 53.061251
| -1.330264
| 591,715,400
| 0.310415
| 23
| 42.793582
| 61.986123
| 1.158189
| 64.3025
| 59.669746
| 0.747253
| 61.95098
| 63.445487
| 60.456473
| 63.432211
| 58.938041
| 61.185126
| 61.908102
| 61.617451
| 61.081567
| 62.443986
| 62.734636
| 62.371587
| 61.715438
| 61.185126
| 60.654814
| 59.899793
| 58.938041
| 63.432211
| 0
| 0.039764
| 34,956,000
| 0
|
MSFT
| 2017-05-17T00:00:00
| 61.6418
| 63.121637
| 61.596123
| 62.929807
| 30,548,800
| 62.49346
| 62.114499
| 61.538792
| 60.356313
| 59.624199
| 58.95797
| 55.898566
| 62.356844
| 62.337277
| 62.278169
| 61.87299
| 61.680949
| 60.650029
| 59.787991
| 58.98583
| 56.161457
| 62.425637
| 62.415554
| 62.176339
| 61.145118
| 60.481336
| 59.949771
| 57.881854
| 62.350846
| 62.333862
| 62.364195
| 62.974248
| 63.061781
| 62.517546
| 62.02449
| 61.677908
| 0.644236
| 0.774627
| 35.107692
| 26.435427
| 19.837841
| 62.402214
| 61.166969
| 59.369474
| 58.457502
| 46.972432
| 61.372218
| 63.432211
| 13.086562
| 50.647643
| 3.085801
| -86.913438
| 561,166,600
| 0.28795
| 22
| 42.814546
| 62.114499
| 0.940234
| 63.994966
| 60.234031
| 0.824544
| 61.921534
| 63.570622
| 60.272446
| 63.432211
| 59.165108
| 61.29866
| 63.033325
| 62.634438
| 61.864069
| 63.803695
| 64.202581
| 62.425175
| 61.802178
| 61.29866
| 60.795142
| 60.078268
| 59.165108
| 63.432211
| 1
| -0.01902
| 0
| 30,548,800
|
MSFT
| 2017-05-18T00:00:00
| 61.851875
| 62.235536
| 61.331191
| 61.568698
| 25,201,300
| 62.428798
| 62.232488
| 61.642992
| 60.412773
| 59.670674
| 59.002757
| 55.955708
| 62.255851
| 62.249022
| 62.212585
| 61.871071
| 61.694097
| 60.69716
| 59.842303
| 59.042583
| 56.218078
| 62.308985
| 62.390542
| 62.200422
| 61.203767
| 60.53996
| 60.007076
| 57.941091
| 62.180518
| 62.181569
| 62.201754
| 62.785693
| 63.121035
| 62.611114
| 62.126692
| 61.756259
| 0.562508
| 0.732203
| 33.194675
| 24.330742
| 20.590821
| 62.381701
| 61.185126
| 59.41716
| 58.457502
| 47.299214
| 61.331191
| 63.432211
| 24.782457
| 45.512919
| -17.147465
| -75.217543
| 586,367,900
| 0.286055
| 23
| 42.831999
| 62.232488
| 0.714889
| 63.662266
| 60.802709
| 0.795069
| 61.9149
| 63.505038
| 60.324762
| 63.432211
| 59.446692
| 61.439452
| 62.119853
| 61.11807
| 60.594339
| 62.643584
| 63.645367
| 62.491629
| 61.909743
| 61.439452
| 60.96916
| 60.299593
| 59.446692
| 63.432211
| 0
| 0.030816
| 25,201,300
| 0
|
MSFT
| 2017-05-19T00:00:00
| 61.833626
| 62.20815
| 61.596118
| 61.660062
| 26,961,100
| 62.345055
| 62.308691
| 61.756635
| 60.473591
| 59.729786
| 59.050161
| 56.01102
| 62.171406
| 62.173496
| 62.154284
| 61.867667
| 61.70483
| 60.741728
| 59.894707
| 59.097851
| 56.273954
| 62.200772
| 62.352555
| 62.215086
| 61.259487
| 60.596879
| 60.063133
| 57.999578
| 61.903883
| 61.969854
| 61.999055
| 62.586144
| 63.152203
| 62.687156
| 62.21768
| 61.830199
| 0.490611
| 0.683885
| 31.418301
| 22.996348
| 19.461539
| 62.381701
| 61.185126
| 59.41716
| 58.457502
| 38.458039
| 61.331191
| 63.432211
| 23.913855
| 20.594292
| -18.031587
| -76.086145
| 559,406,800
| 0.246687
| 22
| 42.850616
| 62.308691
| 0.564547
| 63.437786
| 61.179596
| 0.76807
| 61.90716
| 63.4433
| 60.371019
| 63.432211
| 60.945321
| 62.188766
| 61.806201
| 61.376865
| 60.901855
| 62.281211
| 62.710546
| 62.845305
| 62.482219
| 62.188766
| 61.895313
| 61.477516
| 60.945321
| 63.432211
| 1
| -0.026729
| 26,961,100
| 0
|
MSFT
| 2017-05-22T00:00:00
| 62.527882
| 62.573559
| 61.660076
| 62.016334
| 16,237,600
| 62.336185
| 62.368291
| 61.878793
| 60.544661
| 59.803091
| 59.104146
| 56.067933
| 62.242701
| 62.237929
| 62.21176
| 61.927686
| 61.768141
| 60.811773
| 59.964001
| 59.165773
| 56.336183
| 62.234013
| 62.373431
| 62.274413
| 61.340047
| 60.670513
| 60.131998
| 58.064422
| 61.901943
| 61.987625
| 61.998796
| 62.440067
| 63.179511
| 62.760368
| 62.305962
| 61.902886
| 0.484072
| 0.643922
| 30.270958
| 24.373986
| 17.88492
| 62.381701
| 61.185126
| 59.41716
| 58.457502
| 46.438312
| 61.331191
| 63.432211
| 56.957597
| 35.21797
| -2.862529
| -43.042403
| 575,644,400
| 0.250476
| 23
| 42.862221
| 62.368291
| 0.517392
| 63.403076
| 61.333507
| 0.79569
| 61.966276
| 63.557657
| 60.374896
| 63.432211
| 61.331191
| 62.381701
| 61.879298
| 61.550446
| 61.267267
| 62.162478
| 62.49133
| 62.936371
| 62.629622
| 62.381701
| 62.133781
| 61.780809
| 61.331191
| 63.432211
| 0
| 0.024204
| 16,237,600
| 0
|
MSFT
| 2017-05-23T00:00:00
| 62.737968
| 62.801912
| 62.463921
| 62.774509
| 15,425,800
| 62.339246
| 62.420684
| 62.012624
| 60.62393
| 59.873057
| 59.16285
| 56.123356
| 62.341754
| 62.328846
| 62.292715
| 62.001348
| 61.842744
| 60.88731
| 60.037
| 59.236509
| 56.399882
| 62.307065
| 62.408638
| 62.340503
| 61.42606
| 60.747747
| 60.203955
| 58.130791
| 62.206769
| 62.15374
| 62.138873
| 62.354395
| 63.20704
| 62.835616
| 62.393943
| 61.975294
| 0.490191
| 0.613176
| 29.502284
| 25.724517
| 17.325641
| 62.381701
| 61.185126
| 59.41716
| 58.457502
| 49.950763
| 61.331191
| 63.432211
| 66.956871
| 49.276108
| 16.310143
| -33.043129
| 591,070,200
| 0.249609
| 24
| 42.87335
| 62.420684
| 0.497787
| 63.416257
| 61.42511
| 0.776365
| 62.039771
| 63.592501
| 60.48704
| 63.432211
| 61.331191
| 62.381701
| 62.253839
| 61.934119
| 61.340356
| 62.847601
| 63.167321
| 62.936371
| 62.629622
| 62.381701
| 62.133781
| 61.780809
| 61.331191
| 63.432211
| 0
| 0.067631
| 0
| 15,425,800
|
MSFT
| 2017-05-24T00:00:00
| 62.820171
| 62.920655
| 62.527857
| 62.911525
| 14,593,900
| 62.325999
| 62.481273
| 62.16246
| 60.710291
| 59.944601
| 59.223189
| 56.178744
| 62.437438
| 62.418178
| 62.373862
| 62.075787
| 61.91793
| 60.963108
| 60.110241
| 59.307473
| 56.463765
| 62.394506
| 62.446684
| 62.402622
| 61.512187
| 60.825303
| 60.276378
| 58.197425
| 62.600586
| 62.460947
| 62.341409
| 62.341909
| 63.233762
| 62.913285
| 62.482434
| 62.047738
| 0.495957
| 0.589732
| 28.942293
| 25.894211
| 16.673102
| 62.381701
| 61.185126
| 59.41716
| 58.457502
| 52.830436
| 61.331191
| 63.432211
| 70.869394
| 64.927954
| 19.359056
| -29.130606
| 605,664,100
| 0.289944
| 25
| 42.883911
| 62.481273
| 0.466476
| 63.414225
| 61.548321
| 0.775876
| 62.114095
| 63.665847
| 60.562342
| 63.432211
| 61.331191
| 62.381701
| 62.667934
| 62.533956
| 62.329943
| 62.871947
| 63.005925
| 62.936371
| 62.629622
| 62.381701
| 62.133781
| 61.780809
| 61.331191
| 63.432211
| 0
| 0.104422
| 0
| 14,593,900
|
MSFT
| 2017-05-25T00:00:00
| 63.596642
| 63.834142
| 62.94807
| 63.002877
| 21,854,100
| 62.467604
| 62.560704
| 62.326642
| 60.806007
| 60.029026
| 59.298153
| 56.237391
| 62.669278
| 62.632444
| 62.561982
| 62.214046
| 62.047062
| 61.066384
| 60.201989
| 59.392407
| 56.534739
| 62.625532
| 62.55291
| 62.512944
| 61.625377
| 60.921409
| 60.362981
| 58.271235
| 63.128968
| 62.928119
| 62.667086
| 62.437784
| 63.278055
| 63.005624
| 62.579711
| 62.123174
| 0.556763
| 0.583138
| 29.43732
| 31.97864
| 15.09284
| 62.582666
| 61.499625
| 59.351311
| 58.601952
| 57.361752
| 61.331191
| 63.834142
| 90.511186
| 76.112484
| 56.98397
| -9.488814
| 627,518,200
| 0.266627
| 26
| 42.900321
| 62.560704
| 0.514438
| 63.589581
| 61.531827
| 0.813269
| 62.255289
| 63.881828
| 60.628751
| 63.834142
| 61.331191
| 62.582666
| 62.756228
| 62.591801
| 62.36343
| 62.984598
| 63.149026
| 63.243445
| 62.878015
| 62.582666
| 62.287318
| 61.866822
| 61.331191
| 63.834142
| 0
| 0.135357
| 21,854,100
| 0
|
MSFT
| 2017-05-26T00:00:00
| 63.907219
| 64.144726
| 63.505285
| 63.761065
| 19,827,900
| 62.647533
| 62.647035
| 62.470548
| 60.909931
| 60.118675
| 59.372252
| 56.298392
| 62.916867
| 62.864221
| 62.768942
| 62.367971
| 62.190151
| 61.177789
| 60.299495
| 59.481809
| 56.608097
| 62.88728
| 62.68115
| 62.634527
| 61.746993
| 61.023467
| 60.454249
| 58.347552
| 63.657128
| 63.461007
| 63.124819
| 62.629568
| 63.346691
| 63.114445
| 62.68734
| 62.202466
| 0.622834
| 0.591077
| 30.182275
| 32.982085
| 14.18009
| 62.737959
| 61.795709
| 59.328605
| 58.633549
| 59.863401
| 61.331191
| 64.144726
| 91.558403
| 84.312994
| 77.992738
| -8.441597
| 647,346,100
| 0.28345
| 27
| 42.915409
| 62.647035
| 0.587046
| 63.821128
| 61.472942
| 0.818071
| 62.412616
| 64.048757
| 60.776475
| 64.144726
| 61.331191
| 62.737959
| 63.459618
| 63.085094
| 62.573546
| 63.971166
| 64.34569
| 63.480732
| 63.069956
| 62.737959
| 62.405961
| 61.933287
| 61.331191
| 64.144726
| 0
| 0.161129
| 19,827,900
| 0
|
MSFT
| 2017-05-30T00:00:00
| 64.318298
| 64.318298
| 63.733663
| 63.751937
| 17,072,800
| 62.864029
| 62.710778
| 62.589845
| 61.0179
| 60.205138
| 59.452988
| 56.360202
| 63.197153
| 63.128599
| 63.007304
| 62.545273
| 62.353855
| 61.300947
| 60.405253
| 59.577581
| 56.684816
| 63.191055
| 62.840317
| 62.776662
| 61.880654
| 61.133983
| 60.552191
| 58.427352
| 64.193514
| 63.989057
| 63.659508
| 62.909484
| 63.441747
| 63.245379
| 62.807469
| 62.286786
| 0.700293
| 0.612921
| 31.029206
| 32.797014
| 13.383181
| 62.824745
| 62.63181
| 59.576117
| 58.828621
| 61.7366
| 61.331191
| 64.318298
| 100
| 94.023196
| 95.450708
| -0
| 664,418,900
| 0.27874
| 28
| 42.928638
| 62.710778
| 0.692158
| 64.095093
| 61.326463
| 0.820904
| 62.59411
| 64.235918
| 60.952301
| 64.318298
| 61.331191
| 62.824745
| 63.85241
| 63.560094
| 63.212968
| 64.199535
| 64.491852
| 63.613341
| 63.177223
| 62.824745
| 62.472266
| 61.970432
| 61.331191
| 64.318298
| 0
| 0.182359
| 17,072,800
| 0
|
MSFT
| 2017-05-31T00:00:00
| 63.797611
| 64.619747
| 63.770208
| 64.427916
| 30,436,400
| 62.903309
| 62.753481
| 62.674145
| 61.114365
| 60.285381
| 59.528518
| 56.421012
| 63.317245
| 63.250237
| 63.12889
| 62.659122
| 62.464913
| 61.398855
| 60.494525
| 59.661146
| 56.75559
| 63.360798
| 62.943825
| 62.869567
| 61.989663
| 61.228522
| 60.638223
| 58.501356
| 64.406866
| 64.266998
| 64.03689
| 63.194726
| 63.539018
| 63.382518
| 62.931918
| 62.3735
| 0.711464
| 0.632629
| 32.077697
| 33.014202
| 12.301335
| 62.975469
| 62.975469
| 60.012078
| 59.264583
| 55.918621
| 61.331191
| 64.619747
| 75.000104
| 88.852835
| 93.807209
| -24.999896
| 633,982,500
| 0.23452
| 27
| 42.951608
| 62.753481
| 0.732448
| 64.218376
| 61.288585
| 0.840065
| 62.708729
| 64.388858
| 61.0286
| 64.619747
| 61.331191
| 62.975469
| 64.12342
| 63.928542
| 63.538785
| 64.513177
| 64.708055
| 63.843648
| 63.363518
| 62.975469
| 62.587419
| 62.034942
| 61.331191
| 64.619747
| 1
| 0.099599
| 0
| 30,436,400
|
MSFT
| 2017-06-01T00:00:00
| 64.035118
| 64.500996
| 63.441353
| 64.163005
| 21,603,600
| 63.142641
| 62.81805
| 62.771214
| 61.228659
| 60.360124
| 59.601548
| 56.482208
| 63.460819
| 63.392943
| 63.26831
| 62.784213
| 62.585698
| 61.502238
| 60.587699
| 59.747759
| 56.828023
| 63.566581
| 63.065886
| 62.974257
| 62.104202
| 61.327199
| 60.727462
| 58.577118
| 64.41658
| 64.377431
| 64.274646
| 63.478603
| 63.639328
| 63.525383
| 63.062657
| 62.463225
| 0.731055
| 0.652314
| 32.330906
| 29.780507
| 14.136221
| 63.107933
| 62.975469
| 60.193733
| 59.482302
| 64.041501
| 61.331191
| 64.619747
| 82.222327
| 85.74081
| 88.886781
| -17.777673
| 655,586,100
| 0.237388
| 28
| 42.968067
| 62.81805
| 0.786472
| 64.390995
| 61.245106
| 0.838549
| 62.835052
| 64.51215
| 61.157953
| 64.619747
| 61.331191
| 62.975469
| 64.062522
| 63.505297
| 63.212983
| 64.354836
| 64.912061
| 63.843648
| 63.363518
| 62.975469
| 62.587419
| 62.034942
| 61.331191
| 64.619747
| 0
| 0.12834
| 0
| 21,603,600
|
MSFT
| 2017-06-02T00:00:00
| 65.551491
| 65.642838
| 64.162994
| 64.345694
| 34,770,300
| 63.512603
| 62.9707
| 62.912953
| 61.358385
| 60.452178
| 59.691547
| 56.55242
| 63.878954
| 63.785406
| 63.619568
| 63.035784
| 62.813836
| 61.661032
| 60.718325
| 59.862685
| 56.914824
| 64.004554
| 63.326214
| 63.188124
| 62.273725
| 61.463814
| 60.845283
| 58.66736
| 64.758561
| 64.714599
| 64.67173
| 63.852123
| 63.781494
| 63.695241
| 63.212883
| 62.561365
| 0.859037
| 0.693659
| 33.511482
| 35.470332
| 12.185957
| 63.651457
| 63.487014
| 60.316358
| 59.902853
| 71.395342
| 61.331191
| 65.642838
| 97.881393
| 85.034608
| 157.615619
| -2.118607
| 690,356,400
| 0.30661
| 29
| 42.996405
| 62.9707
| 0.9909
| 64.9525
| 60.988901
| 0.916407
| 63.09376
| 64.926573
| 61.260947
| 65.642838
| 61.331191
| 63.487014
| 63.992489
| 63.483982
| 62.932846
| 64.543625
| 65.052132
| 64.625289
| 63.995789
| 63.487014
| 62.97824
| 62.253883
| 61.331191
| 65.642838
| 0
| 0.152273
| 34,770,300
| 0
|
MSFT
| 2017-06-05T00:00:00
| 66.026497
| 66.583722
| 65.597159
| 65.74332
| 33,316,800
| 63.93189
| 63.138473
| 63.066789
| 61.500517
| 60.551051
| 59.786477
| 56.624469
| 64.308462
| 64.192877
| 63.989865
| 63.307667
| 63.060964
| 61.832227
| 60.858014
| 59.98474
| 57.005487
| 64.461625
| 63.617242
| 63.427628
| 62.456788
| 61.610507
| 60.970728
| 58.76163
| 65.409295
| 65.272642
| 65.219624
| 64.316827
| 63.967375
| 63.892482
| 63.383202
| 62.668687
| 0.98741
| 0.752409
| 35.171379
| 40.319224
| 11.124747
| 64.523821
| 63.957456
| 60.348141
| 59.946232
| 72.844981
| 61.331191
| 66.583722
| 89.39131
| 89.831677
| 198.488155
| -10.60869
| 723,673,200
| 0.253263
| 30
| 43.024063
| 63.138473
| 1.199581
| 65.537636
| 60.73931
| 0.931099
| 63.373068
| 65.235267
| 61.51087
| 66.583722
| 61.331191
| 63.957456
| 65.119107
| 64.595377
| 63.639264
| 66.075221
| 66.598951
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 0
| 0.171974
| 33,316,800
| 0
|
MSFT
| 2017-06-06T00:00:00
| 66.245743
| 66.337097
| 66.017372
| 66.044783
| 31,511,100
| 64.303676
| 63.319931
| 63.194881
| 61.645036
| 60.652968
| 59.878453
| 56.697436
| 64.695918
| 64.566126
| 64.336923
| 63.574764
| 63.305947
| 62.005306
| 60.999796
| 60.108721
| 57.09743
| 64.882326
| 63.913173
| 63.672163
| 62.642875
| 61.760367
| 61.098634
| 58.857364
| 66.151886
| 65.895765
| 65.791311
| 64.835497
| 64.189523
| 64.112355
| 63.570897
| 62.784812
| 1.094225
| 0.820772
| 36.712713
| 39.181068
| 10.810711
| 64.555789
| 63.957456
| 60.745513
| 60.291378
| 69.079932
| 61.331191
| 66.583722
| 93.56541
| 93.612704
| 181.927894
| -6.43459
| 755,184,300
| 0.249505
| 31
| 43.05041
| 63.319931
| 1.377739
| 66.075409
| 60.564452
| 0.862588
| 63.646656
| 65.371833
| 61.92148
| 66.583722
| 61.331191
| 63.957456
| 66.069126
| 65.55453
| 65.082563
| 66.541093
| 67.055688
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 0
| 0.187959
| 31,511,100
| 0
|
MSFT
| 2017-06-07T00:00:00
| 66.126991
| 66.474112
| 65.725057
| 66.355362
| 22,301,800
| 64.642578
| 63.490912
| 63.322218
| 61.785
| 60.75209
| 59.974478
| 56.769718
| 64.982133
| 64.849919
| 64.612318
| 63.806785
| 63.52295
| 62.166941
| 61.134722
| 60.227894
| 57.187276
| 65.213838
| 64.180512
| 63.89771
| 62.818638
| 61.90442
| 61.222367
| 58.95119
| 66.615361
| 66.368211
| 66.223897
| 65.352942
| 64.434041
| 64.343874
| 63.770209
| 62.908352
| 1.155968
| 0.887811
| 37.554248
| 36.57606
| 12.686548
| 64.765896
| 63.957456
| 60.931705
| 60.47757
| 88.661659
| 61.331191
| 66.583722
| 91.304566
| 91.420429
| 157.28955
| -8.695434
| 732,882,500
| 0.243831
| 30
| 43.068925
| 63.490912
| 1.504114
| 66.499139
| 60.482685
| 0.786901
| 63.882879
| 65.45668
| 62.309078
| 66.583722
| 61.331191
| 63.957456
| 66.200071
| 66.063044
| 65.880346
| 66.382769
| 66.519795
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| 0.100685
| 0
| 22,301,800
|
MSFT
| 2017-06-08T00:00:00
| 65.725044
| 66.245729
| 65.31398
| 66.236599
| 24,588,300
| 64.933065
| 63.629532
| 63.441471
| 61.913474
| 60.847427
| 60.065671
| 56.839767
| 65.130715
| 65.009033
| 64.783507
| 63.981172
| 63.692342
| 62.306474
| 61.25552
| 60.336749
| 57.272229
| 65.41065
| 64.393286
| 64.082542
| 62.97315
| 62.035287
| 61.33624
| 59.040298
| 66.602773
| 66.519736
| 66.437679
| 65.790654
| 64.680393
| 64.573236
| 63.97288
| 63.03632
| 1.159106
| 0.94207
| 37.552133
| 33.584856
| 15.257092
| 65.012537
| 63.957456
| 61.061142
| 60.55024
| 82.317131
| 61.596118
| 66.583722
| 82.783767
| 89.217914
| 125.257081
| -17.216233
| 708,294,200
| 0.226965
| 29
| 43.088949
| 63.629532
| 1.577842
| 66.785215
| 60.473849
| 0.788858
| 64.058323
| 65.636039
| 62.480607
| 66.583722
| 61.331191
| 63.957456
| 66.10872
| 65.743328
| 65.359665
| 66.492383
| 66.857775
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| 0.025564
| 0
| 24,588,300
|
MSFT
| 2017-06-09T00:00:00
| 64.236084
| 65.843815
| 62.655756
| 65.807275
| 49,187,400
| 64.99701
| 63.732307
| 63.510975
| 62.008899
| 60.924486
| 60.143509
| 56.901385
| 64.951789
| 64.868497
| 64.699288
| 64.004346
| 63.734168
| 62.382145
| 61.333956
| 60.413963
| 57.341521
| 65.283926
| 64.451053
| 64.143667
| 63.064233
| 62.124463
| 61.418822
| 59.113893
| 65.873951
| 66.034936
| 66.224663
| 66.009738
| 64.880278
| 64.769901
| 64.159801
| 63.161649
| 1.029577
| 0.959572
| 35.526338
| 25.807842
| 31.031994
| 64.619739
| 63.957456
| 61.199659
| 60.55024
| 66.09547
| 61.660076
| 66.583722
| 52.319119
| 75.469151
| 32.793392
| -47.680881
| 659,106,800
| 0.210916
| 28
| 43.126271
| 63.732307
| 1.5451
| 66.822506
| 60.642108
| 0.97286
| 64.075253
| 66.020972
| 62.129533
| 66.583722
| 61.331191
| 63.957456
| 65.761584
| 65.27744
| 64.829836
| 66.209189
| 66.693333
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| -0.038793
| 0
| 49,187,400
|
MSFT
| 2017-06-12T00:00:00
| 63.74279
| 63.888951
| 62.235543
| 63.258646
| 47,761,700
| 64.980567
| 63.81405
| 63.553844
| 62.090098
| 60.991819
| 60.216685
| 56.960267
| 64.709989
| 64.663823
| 64.552134
| 63.980568
| 63.734831
| 62.435504
| 61.397346
| 60.479881
| 57.405215
| 65.055886
| 64.452051
| 64.161499
| 63.132228
| 62.198629
| 61.490095
| 59.181967
| 64.788563
| 65.151939
| 65.669939
| 66.009507
| 65.01945
| 64.925901
| 64.325364
| 63.281698
| 0.87701
| 0.943059
| 33.999836
| 22.315743
| 29.675223
| 64.409632
| 63.957456
| 61.619734
| 60.55024
| 58.364618
| 62.235543
| 66.583722
| 34.663874
| 56.58892
| -25.683016
| -65.336126
| 611,345,100
| 0.264727
| 27
| 43.161542
| 63.81405
| 1.497141
| 66.808332
| 60.819767
| 1.050507
| 64.04359
| 66.144603
| 61.942576
| 66.583722
| 61.331191
| 63.957456
| 64.245218
| 62.646622
| 61.05716
| 65.834681
| 67.433277
| 65.344124
| 64.577255
| 63.957456
| 63.337658
| 62.455232
| 61.331191
| 66.583722
| 1
| -0.093625
| 47,761,700
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.