Split (1)

train · 39.6k rows

Ticker string	Date timestamp[ns]	Close float64	High float64	Low float64	Open float64	Volume int64	SMA10 float64	SMA20 float64	SMA25 float64	SMA50 float64	SMA75 float64	SMA100 float64	SMA200 float64	EMA9 float64	EMA10 float64	EMA12 float64	EMA21 float64	EMA25 float64	EMA50 float64	EMA75 float64	EMA100 float64	EMA200 float64	WMA10 float64	WMA20 float64	WMA25 float64	WMA50 float64	WMA75 float64	WMA100 float64	WMA200 float64	HMA9 float64	HMA10 float64	HMA14 float64	HMA25 float64	HMA50 float64	HMA75 float64	HMA100 float64	HMA200 float64	MACD float64	MACD_Signal float64	ADX float64	+DI float64	-DI float64	Tenkan_Sen float64	Kijun_Sen float64	Senkou_Span_A float64	Senkou_Span_B float64	RSI float64	Lowest_Low float64	Highest_High float64	Stoch_K float64	Stoch_D float64	CCI float64	WilliamsR float64	OBV float64	CMF float64	A/D Line int64	VWAP float64	Bollinger_Mid float64	Bollinger_Std float64	Bollinger_High float64	Bollinger_Low float64	ATR float64	EMA_Mid float64	Keltner_Upper float64	Keltner_Lower float64	Donchian_High float64	Donchian_Low float64	Donchian_Mid float64	Pivot Point float64	S1 float64	S2 float64	R1 float64	R2 float64	Fib_23 float64	Fib_38 float64	Fib_50 float64	Fib_61 float64	Fib_78 float64	Support float64	Resistance float64	Declining Stocks int64	McClellan Oscillator float64	Call Volume int64	Put Volume int64
MSFT	2015-11-02T00:00:00	46.468327	46.573063	45.927183	46.127928	30,285,000	45.126817	43.110191	42.326323	40.07343	40.161122	39.957031	39.043163	45.450409	45.252513	44.871379	43.4907	43.037481	41.461321	40.797768	40.416134	39.521246	46.053027	44.332187	43.739548	41.602056	40.787852	40.456732	39.820325	46.93147	47.286681	47.946311	46.940696	44.902983	43.173576	41.552395	40.32501	1.934629	1.573446	40.615316	34.479593	11.469498	44.277573	42.514499	38.026086	38.321903	77.113421	40.611761	47.454594	85.586856	83.562431	78.432692	-14.413144	602,091,500	0.112152	5	37.273567	43.110191	2.686312	48.482815	37.737568	1.168316	43.617858	45.954489	41.281226	47.454594	40.105538	43.780066	46.331587	45.540239	45.135837	46.735989	47.527337	45.720217	44.647255	43.780066	42.912877	41.678236	40.105538	47.454594	0	-0.012187	30,285,000	0
MSFT	2015-11-03T00:00:00	47.262585	47.472057	46.171574	46.197757	36,596,900	45.683669	43.43313	42.700234	40.291109	40.248838	40.031055	39.081065	45.812844	45.61798	45.239256	43.833598	43.362489	41.688822	40.967895	40.551707	39.598275	46.441348	44.727653	44.11926	41.883984	40.974732	40.601396	39.90211	46.724581	46.988983	47.832058	47.421785	45.409317	43.655877	41.95103	40.494358	1.982075	1.655172	41.729167	37.429879	10.492871	44.286304	42.52323	37.838425	38.321903	80.096667	40.611776	47.472057	96.946595	86.822419	84.507362	-3.053405	638,688,400	0.138574	6	37.296314	43.43313	2.78101	48.99515	37.871111	1.225672	43.964975	46.416318	41.513631	47.472057	40.105538	43.788797	46.322857	46.072652	45.676978	46.718532	46.968737	45.733558	44.658047	43.788797	42.919548	41.681973	40.105538	47.472057	0	0.028732	36,596,900	0
MSFT	2015-11-04T00:00:00	47.480782	47.899729	47.184027	47.288763	37,087,800	46.312091	43.764798	43.054245	40.534273	40.335301	40.11151	39.122068	46.146432	45.956672	45.584106	44.16516	43.679281	41.915957	41.139287	40.688917	39.676708	46.768096	45.113143	44.486995	42.165932	41.165047	40.748915	39.985689	46.971551	47.025657	47.738647	47.848513	45.888462	44.128522	42.35896	40.67374	2.014065	1.726951	42.948633	38.502436	9.988779	46.751982	43.003277	37.698775	38.321903	79.967495	40.934718	47.899729	93.984968	92.172806	86.959844	-6.015032	675,776,200	0.121635	7	37.319764	43.764798	2.851074	49.466946	38.06265	1.245622	44.299813	46.791056	41.80857	47.899729	40.585581	44.242655	46.968739	46.46542	45.668256	47.765903	48.269221	46.17359	45.105724	44.242655	43.379585	42.150808	40.585581	47.899729	0	0.063574	37,087,800	0
MSFT	2015-11-05T00:00:00	47.463322	47.74262	47.131654	47.559331	31,468,500	46.866325	44.067227	43.395338	40.737987	40.441648	40.188756	39.157809	46.40981	46.230608	45.873217	44.464993	43.970361	42.133501	41.305709	40.823063	39.754186	46.977411	45.465384	44.826154	42.437659	41.352626	40.894496	40.068687	47.373168	47.240594	47.69204	48.211799	46.339957	44.587701	42.767578	40.861077	2.014784	1.784517	43.99312	36.873877	9.92886	46.861084	43.042553	37.786059	38.321903	78.987248	41.039457	47.899729	93.638627	94.85673	76.650356	-6.361373	644,307,700	0.088886	6	37.339542	44.067227	2.908888	49.885002	38.249452	1.249362	44.6011	47.099824	42.102375	47.899729	40.585599	44.242664	47.521512	47.143296	46.80581	47.858998	48.237215	46.173594	45.105731	44.242664	43.379597	42.150823	40.585599	47.899729	1	-0.006954	0	31,468,500
MSFT	2015-11-06T00:00:00	47.934635	47.987005	47.09674	47.210206	32,851,200	47.045251	44.408058	43.721768	40.930353	40.547689	40.269501	39.195692	46.714775	46.540431	46.190358	44.780415	44.275305	42.360996	41.480154	40.963886	39.835584	47.171649	45.833708	45.175331	42.719881	41.54981	41.04788	40.156018	47.795474	47.60538	47.764494	48.532738	46.775371	45.041537	43.175123	41.056386	2.029985	1.833611	45.076562	36.287354	9.310856	46.957094	43.160377	37.93662	38.321903	79.723023	41.039462	47.987005	99.246213	95.623269	73.099427	-0.753787	677,158,900	0.138298	7	37.361065	44.408058	2.944277	50.296612	38.519505	1.259337	44.918579	47.437254	42.399905	47.987005	40.585599	44.286302	47.445865	47.14911	46.834899	47.760077	48.056832	46.240273	45.159668	44.286302	43.412936	42.1695	40.585599	47.987005	0	0.032779	32,851,200	0
MSFT	2015-11-09T00:00:00	47.271297	47.890991	46.747614	47.611692	32,513,100	47.037395	44.720523	43.984658	41.10893	40.646851	40.337109	39.230986	46.826079	46.673316	46.356656	45.006859	44.505766	42.553557	41.632553	41.088786	39.909571	47.212748	46.106398	45.448372	42.968545	41.726747	41.186529	40.236372	47.870014	47.772637	47.786289	48.719718	47.173191	45.475993	43.57214	41.255103	1.965844	1.860058	45.462947	33.310252	10.959998	46.957094	43.937178	38.370842	38.321903	74.786531	41.100551	47.987005	89.607025	94.163955	57.094948	-10.392975	644,645,800	0.11451	6	37.380949	44.720523	2.897246	50.515015	38.926031	1.294873	45.142648	47.732394	42.552902	47.987005	40.611761	44.299383	47.672793	47.358582	46.782528	48.248847	48.563058	46.246447	45.169662	44.299383	43.429104	42.190063	40.611761	47.987005	1	-0.033413	0	32,513,100
MSFT	2015-11-10T00:00:00	46.703976	47.245119	46.494504	47.19275	55,283,700	47.021684	45.009422	44.220665	41.283316	40.74527	40.40442	39.282048	46.801659	46.67889	46.41009	45.161142	44.674859	42.716319	41.766011	41.199978	39.977177	47.152127	46.295298	45.65755	43.187959	41.886145	41.312606	40.310731	47.553344	47.598408	47.656466	48.719516	47.517213	45.8811	43.952444	41.453358	1.847933	1.857633	45.382969	31.489558	12.141935	46.957094	44.046271	38.946896	38.321903	74.325346	41.100551	47.987005	81.368797	90.074011	39.935471	-18.631203	589,362,100	0.07735	5	37.412648	45.009422	2.784856	50.579133	39.439711	1.295496	45.291346	47.882338	42.700354	47.987005	40.611761	44.299383	47.303301	46.715611	46.159924	47.858987	48.446677	46.246447	45.169662	44.299383	43.429104	42.190063	40.611761	47.987005	1	-0.08984	0	55,283,700
MSFT	2015-11-11T00:00:00	46.82618	47.306224	46.660344	46.869819	36,516,300	46.992881	45.313597	44.459815	41.489823	40.845434	40.471826	39.340009	46.806563	46.70567	46.474104	45.312509	44.840345	42.87749	41.899173	41.311387	40.045326	47.11658	46.468323	45.857974	43.405326	42.046169	41.439769	40.385797	47.122406	47.269361	47.439705	48.593449	47.811283	46.258874	44.317409	41.650072	1.744241	1.834954	45.350449	30.461705	11.575402	46.957094	44.046271	39.073456	38.321903	72.882735	45.604234	47.987005	51.282542	74.086121	35.717217	-48.717458	625,878,400	0.069261	6	37.433742	45.313597	2.621752	50.557101	40.070093	1.225671	45.43752	47.888863	42.986178	47.987005	40.611776	44.29939	46.814533	46.383946	46.063917	47.134562	47.565149	46.246451	45.169667	44.29939	43.429113	42.190075	40.611776	47.987005	0	-0.037635	0	36,516,300
MSFT	2015-11-12T00:00:00	46.538147	47.1142	46.424681	46.677796	35,361,100	46.989389	45.588968	44.664751	41.663687	40.930774	40.539126	39.393022	46.75288	46.675211	46.483957	45.423931	44.970945	43.021045	42.021252	41.414888	40.109931	47.033901	46.584946	46.017846	43.603299	42.195977	41.559894	40.45742	46.68927	46.891208	47.160927	48.373838	48.048881	46.6028	44.663803	41.842738	1.620147	1.791993	44.887627	28.910826	12.726146	46.957094	44.286293	39.147634	38.321903	52.895806	45.822439	47.987005	33.064739	55.238692	24.450258	-66.935261	590,517,300	0.01266	5	37.453455	45.588968	2.430486	50.449941	40.727996	0.898369	45.542342	47.33908	43.745604	47.987005	40.934718	44.460862	46.930916	46.555608	46.285036	47.201487	47.576795	46.322665	45.293031	44.460862	43.628692	42.443908	40.934718	47.987005	1	-0.092813	0	35,361,100
MSFT	2015-11-13T00:00:00	46.119186	46.511951	45.848615	46.319932	36,848,200	47.006844	45.821571	44.864798	41.826727	41.003708	40.604578	39.450826	46.626141	46.574116	46.427838	45.487136	45.059272	43.142541	42.129092	41.508042	40.169725	46.875683	46.635443	46.129725	43.778025	42.332514	41.670391	40.524347	46.300029	46.47546	46.8121	48.074081	48.224529	46.905808	44.98732	42.029621	1.471037	1.727802	43.474737	27.408049	16.407264	46.91781	44.286302	39.269826	38.321903	39.737995	45.848615	47.987005	12.653058	32.333446	7.846746	-87.346942	553,669,100	-0.022383	4	37.472963	45.821571	2.229556	50.280684	41.362459	0.834156	45.59728	47.265592	43.928967	47.987005	41.039457	44.513231	46.692343	46.270485	46.002823	46.960005	47.381862	46.347384	45.333042	44.513231	43.69342	42.526232	41.039457	47.987005	1	-0.139525	0	36,848,200
MSFT	2015-11-16T00:00:00	46.930908	47.035644	46.127923	46.328672	32,165,200	47.053102	46.08996	45.101154	42.021537	41.089545	40.67806	39.508925	46.687094	46.638987	46.505233	45.618388	45.203244	43.291104	42.255456	41.615426	40.237001	46.861876	46.741094	46.288657	43.978189	42.488493	41.795665	40.598776	46.272712	46.342704	46.60807	47.811844	48.369839	47.185212	45.296782	42.214327	1.402203	1.662682	42.635928	29.467165	15.271086	46.91781	44.286302	39.348388	38.321903	50.552478	45.848615	47.987005	50.612538	32.110111	14.193641	-49.387462	585,834,300	-0.007471	5	37.491512	46.08996	2.001358	50.092676	42.087243	0.850366	45.724292	47.425024	44.023559	47.987005	41.039462	44.513234	46.159917	45.807884	45.496581	46.47122	46.823253	46.347385	45.333044	44.513234	43.693424	42.526237	41.039462	47.987005	0	-0.078767	32,165,200	0
MSFT	2015-11-17T00:00:00	46.544289	47.036354	46.438843	46.720024	31,551,300	46.981272	46.332471	45.325886	42.186272	41.168955	40.751058	39.563723	46.658533	46.621769	46.511242	45.702561	45.306401	43.41868	42.36832	41.713027	40.29976	46.769365	46.784364	46.399667	44.155552	42.632039	41.911827	40.668779	46.346448	46.342651	46.463874	47.566717	48.476867	47.43548	45.587559	42.39531	1.301451	1.590436	41.857664	28.106365	14.563011	46.91781	44.299383	39.481493	38.321903	45.583853	45.848615	47.987005	32.532602	31.932732	7.964767	-67.467398	554,283,000	-0.061813	4	37.508894	46.332471	1.713869	49.760208	42.904733	0.823221	45.802387	47.448828	44.155945	47.987005	41.100551	44.543778	46.698158	46.360673	45.790437	47.268394	47.60588	46.361802	45.35638	44.543778	43.731177	42.574252	41.100551	47.987005	1	-0.126424	0	31,551,300
MSFT	2015-11-18T00:00:00	47.317547	47.431778	46.553086	46.57066	29,710,000	46.964949	46.63852	45.588881	42.380786	41.250236	40.839505	39.62136	46.790336	46.748274	46.635289	45.849378	45.461105	43.571577	42.498562	41.824007	40.369588	46.830506	46.878181	46.552872	44.356778	42.793844	42.041857	40.745932	46.693318	46.596084	46.53789	47.393967	48.574013	47.672358	45.86909	42.575787	1.269368	1.526222	41.485448	29.242105	13.557491	46.91781	44.299383	39.62114	38.321903	55.568427	45.848615	47.987005	68.693365	50.612835	11.384795	-31.306635	583,993,000	-0.014297	5	37.526596	46.63852	1.225368	49.089257	44.187784	0.839232	45.946688	47.625152	44.268223	47.987005	41.100551	44.543778	46.673162	46.30997	46.075651	46.90748	47.270672	46.361802	45.35638	44.543778	43.731177	42.574252	41.100551	47.987005	0	-0.06654	29,710,000	0
MSFT	2015-11-19T00:00:00	47.39661	48.029269	47.25602	47.440548	28,149,200	46.958278	46.912301	45.843516	42.573041	41.332108	40.930651	39.676783	46.911591	46.866154	46.752415	45.990035	45.60999	43.721578	42.627458	41.934356	40.439509	46.908989	46.95038	46.691928	44.553477	42.955591	42.171701	40.823297	47.1034	46.93988	46.736919	47.284424	48.662198	47.897865	46.142382	42.755782	1.236073	1.468192	41.613685	32.164332	12.732597	46.938942	44.320523	39.658233	38.321903	61.832654	45.848615	48.029269	70.987662	57.404543	15.763938	-29.012338	612,142,200	-0.03628	6	37.543445	46.912301	0.530616	47.973533	45.851069	0.809054	46.084776	47.702883	44.466668	48.029269	45.604234	46.816752	47.100804	46.769829	46.222112	47.648521	47.979495	47.456961	47.102906	46.816752	46.530597	46.123192	45.604234	48.029269	0	-0.015005	0	28,149,200
MSFT	2015-11-20T00:00:00	47.616291	47.712948	46.807896	47.669014	37,147,600	46.926443	46.985847	46.089483	42.766372	41.428009	41.021392	39.733476	47.052531	47.002542	46.885319	46.137877	45.76432	43.874312	42.758744	42.04687	40.51092	47.028628	47.017426	46.828295	44.751252	43.120964	42.30409	40.902297	47.491692	47.332903	47.032228	47.242206	48.744008	48.114934	46.409803	42.935662	1.213425	1.417239	40.934651	29.873257	15.352518	46.938942	44.481994	40.046634	38.321903	59.84291	45.848615	48.029269	81.061738	73.580921	11.251579	-18.938262	649,289,800	0.053825	7	37.566086	46.985847	0.520564	48.026975	45.944718	0.827566	46.230634	47.885766	44.575502	48.029269	45.822439	46.925854	47.560633	47.091997	46.787384	47.865246	48.333882	47.508457	47.18626	46.925854	46.665448	46.294701	45.822439	48.029269	0	0.029131	0	37,147,600
MSFT	2015-11-23T00:00:00	47.616291	47.853538	47.229668	47.669014	28,235,900	46.960942	46.999169	46.331609	42.967384	41.522522	41.112566	39.790383	47.165283	47.114133	46.997776	46.272278	45.90678	44.021056	42.886574	42.157155	40.58162	47.154055	47.077469	46.945742	44.941445	43.283814	42.434682	40.980733	47.751455	47.615146	47.325216	47.245004	48.815754	48.321391	46.671614	43.115024	1.181853	1.370162	40.428614	29.504727	14.581486	46.938942	44.534363	40.125184	38.321903	53.510963	45.848615	48.029269	81.061738	77.703712	16.894836	-18.938262	649,289,800	-0.016286	7	37.583227	46.999169	0.533616	48.0664	45.931938	0.779236	46.362601	47.921074	44.804129	48.029269	45.848615	46.938942	47.379045	47.045142	46.473994	47.950194	48.284096	47.514635	47.196259	46.938942	46.681625	46.315275	45.848615	48.029269	0	0.016723	0	28,235,900
MSFT	2015-11-24T00:00:00	47.669014	47.835964	47.080292	47.379044	24,600,000	47.057446	47.039565	46.570607	43.153042	41.610917	41.204355	39.846527	47.266029	47.21502	47.101044	46.399254	46.042336	44.164113	43.012427	42.266301	40.652141	47.282795	47.141264	47.04862	45.125822	43.445564	42.564512	41.059128	47.864229	47.797619	47.583365	47.288496	48.874356	48.516461	46.927818	43.293908	1.147854	1.3257	39.685901	27.690674	14.900327	46.938942	44.534366	40.273563	38.229014	51.931898	45.848615	48.029269	83.479495	81.867657	16.859349	-16.520505	673,889,800	0.055263	8	37.598191	47.039565	0.552847	48.145259	45.933872	0.782091	46.487022	48.051204	44.922839	48.029269	45.848615	46.938942	47.566499	47.27946	46.942629	47.90333	48.190369	47.514635	47.196259	46.938942	46.681625	46.315275	45.848615	48.029269	0	0.05603	24,600,000	0
MSFT	2015-11-25T00:00:00	47.176952	47.651447	47.176952	47.52843	21,005,100	47.092524	47.042702	46.809822	43.323273	41.703387	41.292003	39.901152	47.248214	47.208099	47.112722	46.469954	46.129614	44.282264	43.12202	42.363541	40.717065	47.304524	47.154348	47.095262	45.283623	43.592038	42.682782	41.132067	47.727871	47.740513	47.671161	47.322817	48.899329	48.689558	47.172194	43.470246	1.068884	1.274337	38.996239	26.546135	14.284451	46.938942	44.56491	40.435033	38.229014	47.321798	45.848615	48.029269	60.914635	75.151956	10.912851	-39.085365	652,884,700	-0.043475	7	37.610311	47.042702	0.55347	48.149643	45.935762	0.773598	46.552729	48.099926	45.005533	48.029269	45.848615	46.938942	47.528423	47.220883	46.772752	47.976555	48.284095	47.514635	47.196259	46.938942	46.681625	46.315275	45.848615	48.029269	1	-0.010643	0	21,005,100
MSFT	2015-11-27T00:00:00	47.387844	47.519649	47.264828	47.273613	9,009,100	47.177493	47.083441	47.028497	43.498595	41.794854	41.382281	39.953794	47.27614	47.24078	47.155048	46.553398	46.226401	44.404051	43.234279	42.463033	40.783441	47.358218	47.187219	47.139725	45.443018	43.741629	42.803491	41.206562	47.541161	47.613505	47.681974	47.368628	48.895693	48.843478	47.406883	43.644905	1.011654	1.2218	38.355839	25.74793	13.854938	47.078596	44.56491	40.483038	38.277015	44.624416	45.848615	48.029269	70.585664	71.659932	13.009178	-29.414336	661,893,800	-0.020341	8	37.615614	47.083441	0.547032	48.177505	45.989377	0.734486	46.632264	48.101236	45.163292	48.029269	45.848615	46.938942	47.335117	47.018788	46.860623	47.493282	47.809611	47.514635	47.196259	46.938942	46.681625	46.315275	45.848615	48.029269	0	0.032405	9,009,100	0
MSFT	2015-11-30T00:00:00	47.756874	48.292876	47.449333	47.923828	56,241,400	47.341262	47.174053	47.092957	43.694738	41.891357	41.473821	40.004945	47.372287	47.334615	47.247637	46.662805	46.34413	44.535535	43.353294	42.567861	40.852828	47.46356	47.251355	47.195754	45.610009	43.898524	42.929721	41.284204	47.505854	47.564894	47.698498	47.448058	48.871444	48.984918	47.635058	43.819438	0.984726	1.174385	38.539608	30.450183	12.763447	47.36586	46.948555	40.901988	38.695965	55.06699	45.848615	48.292876	78.070995	69.857098	30.560619	-21.929005	718,135,200	0.025269	9	37.649837	47.174053	0.4962	48.166453	46.181653	0.714344	46.73937	48.168058	45.310682	48.292876	45.848615	47.070746	47.390774	47.261898	47.135952	47.51672	47.645595	47.716031	47.359168	47.070746	46.782323	46.371687	45.848615	48.292876	0	0.069049	0	56,241,400
MSFT	2015-12-01T00:00:00	48.521343	48.530129	47.712945	47.809602	39,952,800	47.500306	47.276704	47.139816	43.895173	41.994932	41.572225	40.059833	47.602098	47.550384	47.443592	46.831763	46.511608	44.691841	43.489296	42.685752	40.929132	47.678121	47.379668	47.30563	45.799288	44.072998	43.069276	41.368945	47.824218	47.793534	47.874584	47.60642	48.853651	49.125511	47.862967	43.996663	1.013389	1.142186	38.916779	30.349341	11.855277	47.541607	47.176284	43.142914	40.93035	68.214782	45.848615	48.530129	99.67237	82.776343	48.641379	-0.32763	758,088,000	0.052618	10	37.675836	47.276704	0.551766	48.380236	46.173171	0.717229	46.909082	48.34354	45.474624	48.530129	45.848615	47.189372	47.833028	47.37318	46.989485	48.216722	48.676571	47.897291	47.50579	47.189372	46.872953	46.422459	45.848615	48.530129	0	0.100034	39,952,800	0
MSFT	2015-12-02T00:00:00	48.512566	49.171584	48.380764	48.609222	47,274,900	47.697133	47.339203	47.205875	44.099098	42.09469	41.662478	40.114892	47.784192	47.725326	47.608049	46.984563	46.665528	44.841673	43.621487	42.801134	41.004589	47.862168	47.49737	47.411226	45.980362	44.244514	43.206708	41.453051	48.27554	48.133986	48.113704	47.810624	48.844045	49.263152	48.088668	44.17594	1.023598	1.118468	39.767575	33.853836	11.036837	47.98974	47.5101	43.252016	41.039452	67.295239	45.848615	49.171584	80.167778	85.970381	71.038334	-19.832222	710,813,100	-0.030674	9	37.706415	47.339203	0.617018	48.573238	46.105168	0.727582	47.061794	48.516958	45.606631	49.171584	45.848615	47.5101	48.254806	47.979483	47.437622	48.796666	49.071989	48.387364	47.90221	47.5101	47.117989	46.55973	45.848615	49.171584	1	0.026027	0	47,274,900
MSFT	2015-12-03T00:00:00	47.625084	49.004629	47.387837	48.758597	38,627,800	47.727887	47.346418	47.22631	44.285798	42.179589	41.743162	40.165643	47.75237	47.7071	47.61067	47.042793	46.73934	44.950826	43.726845	42.896658	41.070464	47.849068	47.524596	47.443473	46.118636	44.390051	43.32478	41.52778	48.371221	48.252557	48.186316	47.962052	48.818253	49.380094	48.30037	44.353247	0.949134	1.084602	38.702999	29.387075	17.683646	47.98974	47.5101	43.273842	41.061274	59.926838	45.848615	49.171584	53.460291	77.766813	38.961969	-46.539709	672,185,300	-0.061224	8	37.729231	47.346418	0.619599	48.585615	46.107221	0.793816	47.115441	48.703072	45.52781	49.171584	45.848615	47.5101	48.688305	48.205025	47.897484	48.995845	49.479125	48.387364	47.90221	47.5101	47.117989	46.55973	45.848615	49.171584	1	-0.03738	0	38,627,800
MSFT	2015-12-04T00:00:00	49.127636	49.408817	47.537203	47.554778	43,963,700	47.90099	47.429634	47.328493	44.50185	42.292202	41.837658	40.222356	48.027423	47.965379	47.844049	47.232324	46.923055	45.114623	43.868971	43.020044	41.150635	48.103568	47.694236	47.589728	46.308512	44.572895	43.471007	41.616954	48.616831	48.523307	48.403759	48.170805	48.82461	49.503189	48.513789	44.534235	0.99984	1.067649	38.091057	28.286518	15.185783	48.244555	47.628716	43.354578	41.061274	72.936093	46.127923	49.408817	91.429746	75.019271	84.128035	-8.570254	716,149,000	-0.019874	9	37.758996	47.429634	0.736804	48.903241	45.956026	0.87825	47.307079	49.063579	45.550578	49.408817	45.848615	47.628716	48.00585	47.007071	46.389057	48.623863	49.622643	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	0	0.008594	43,963,700	0
MSFT	2015-12-07T00:00:00	49.039768	49.180359	48.582848	49.022194	30,709,800	48.043337	47.48489	47.452298	44.715621	42.4147	41.923471	40.277381	48.229892	48.160723	48.028006	47.396637	47.085879	45.26855	44.005044	43.139246	41.229134	48.310619	47.847582	47.721365	46.486469	44.750462	43.613623	41.704689	48.873341	48.812794	48.691984	48.393189	48.855884	49.627061	48.725794	44.717665	1.021162	1.058352	37.522826	26.976445	14.482463	48.244555	47.628716	43.380762	41.061274	68.072401	46.438843	49.408817	87.574007	77.488015	105.728979	-12.425993	685,439,200	-0.038253	8	37.779535	47.48489	0.814059	49.113009	45.856771	0.855468	47.472097	49.183033	45.76116	49.408817	45.848615	47.628716	48.691219	47.973621	46.819605	49.845234	50.562832	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	1	-0.052141	30,709,800	0
MSFT	2015-12-08T00:00:00	49.022202	49.294594	48.319249	48.741021	32,878,000	48.183928	47.572435	47.554453	44.940388	42.567105	42.009455	40.332576	48.388354	48.317355	48.180959	47.544416	47.234827	45.415752	44.137075	43.25574	41.306677	48.488594	47.993993	47.842127	46.655355	44.924344	43.754192	41.791702	49.133986	49.056795	48.978026	48.609708	48.903555	49.747822	48.934365	44.902882	1.02483	1.051647	36.526702	24.945468	15.426849	48.292885	47.628716	43.380764	41.061274	72.668992	46.553086	49.408817	86.461771	88.488508	103.343395	-13.538229	652,561,200	-0.013429	7	37.801407	47.572435	0.881255	49.334944	45.809926	0.882456	47.619726	49.384638	45.854813	49.408817	45.848615	47.628716	48.934325	48.688291	48.336815	49.285802	49.531835	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	1	-0.103809	32,878,000	0
MSFT	2015-12-09T00:00:00	48.310478	49.092513	47.897492	48.653168	36,373,200	48.248075	47.652761	47.596369	45.148302	42.726196	42.085721	40.384643	48.372779	48.316105	48.200885	47.614058	47.317569	45.529271	44.246901	43.355834	41.376367	48.511603	48.064283	47.900283	46.787515	45.075485	43.878965	41.871084	49.068773	49.0159	49.029252	48.760818	48.940389	49.848739	49.129975	45.08639	0.959248	1.033168	34.896437	22.691321	17.222	48.336822	47.628716	43.396036	41.061274	59.187193	46.807896	49.408817	57.771153	77.268977	66.327657	-42.228847	616,188,000	0.005705	6	37.823978	47.652761	0.871086	49.394932	45.910589	0.904423	47.685512	49.494357	45.876666	49.408817	45.848615	47.628716	48.878681	48.462769	47.903337	49.438114	49.854026	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	1	-0.147465	0	36,373,200
MSFT	2015-12-10T00:00:00	48.565285	48.907974	48.336823	48.670727	31,775,800	48.386908	47.739716	47.639749	45.346997	42.902765	42.161413	40.437683	48.41128	48.36141	48.256947	47.700533	47.413547	45.64833	44.360543	43.458992	41.447898	48.569277	48.15119	47.974815	46.921515	45.229145	44.007273	41.952484	48.843996	48.901701	48.974211	48.877661	48.972721	49.932902	49.314458	45.268983	0.917262	1.009987	33.38262	21.638483	16.422929	48.398327	47.628716	43.404767	41.070006	60.472684	46.807896	49.408817	67.567935	70.600286	77.251742	-32.432065	647,963,800	0.022735	7	37.844093	47.739716	0.871033	49.481781	45.99765	0.891869	47.7693	49.553038	45.985562	49.408817	45.848615	47.628716	48.433495	47.774476	47.238473	48.969497	49.628516	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	0	-0.084055	0	31,775,800
MSFT	2015-12-11T00:00:00	47.502068	48.415904	47.45813	48.073215	39,549,500	48.39833	47.787912	47.641299	45.518319	43.039091	42.241561	40.486311	48.229438	48.205166	48.140811	47.682491	47.420357	45.721026	44.443215	43.539053	41.508139	48.408397	48.128557	47.964224	47.006027	45.35018	44.113028	42.022776	48.300088	48.46936	48.69034	48.867498	48.970909	49.980501	49.474966	45.446197	0.789098	0.965809	31.333628	19.804778	21.756812	48.398327	47.628716	44.877629	41.283842	49.110848	47.080292	49.408817	18.113413	47.8175	1.571855	-81.886587	608,414,300	0.004544	6	37.866552	47.787912	0.826582	49.441076	46.134748	0.906305	47.743849	49.556459	45.931239	49.408817	45.848615	47.628716	48.603361	48.298747	48.03221	48.869898	49.174511	48.568609	48.04882	47.628716	47.208612	46.610498	45.848615	49.408817	1	-0.129418	0	39,549,500
MSFT	2015-12-14T00:00:00	48.45105	48.512558	47.168161	47.739312	46,768,900	48.467748	47.904505	47.661955	45.691862	43.174221	42.326256	40.539555	48.27376	48.249872	48.18854	47.75236	47.499641	45.828086	44.548684	43.63632	41.577222	48.417983	48.191713	48.026512	47.121036	45.4926	44.235988	42.102027	48.032215	48.198305	48.499265	48.840628	48.96862	50.011502	49.621912	45.621848	0.755395	0.923726	29.80119	17.829018	21.738049	48.288489	47.628716	44.951819	41.576233	55.661569	47.080292	49.408817	58.86807	48.183139	16.670162	-41.13193	655,183,200	0.076343	7	37.895579	47.904505	0.738588	49.381682	46.427328	0.957771	47.811201	49.726744	45.895659	49.408817	46.127923	47.76837	47.792034	47.168164	46.83426	48.125938	48.749808	48.634526	48.155515	47.76837	47.381224	46.830034	46.127923	49.408817	0	-0.067557	46,768,900	0
MSFT	2015-12-15T00:00:00	48.503761	49.118846	48.407105	48.907958	39,843,000	48.46599	47.983148	47.711254	45.847956	43.309704	42.412952	40.595647	48.31976	48.296034	48.237036	47.820669	47.576881	45.933014	44.652765	43.732705	41.646143	48.424531	48.248785	48.091267	47.231307	45.632851	44.358315	42.181273	48.043695	48.109294	48.368372	48.806447	48.965296	50.027001	49.755519	45.795922	0.724586	0.883898	27.823079	21.453842	20.568175	48.288489	47.628716	45.058735	41.912261	55.6615	47.168161	49.408817	59.607558	45.52968	67.336433	-40.392442	695,026,200	-0.002043	8	37.920305	47.983148	0.712751	49.40865	46.557645	0.954633	47.877159	49.786426	45.967893	49.408817	46.438843	47.92383	48.043923	47.575288	46.699526	48.919685	49.38832	48.707903	48.274287	47.92383	47.573373	47.074418	46.438843	49.408817	0	-0.014328	0	39,843,000
MSFT	2015-12-16T00:00:00	49.320957	49.426399	48.117147	48.802529	37,503,300	48.546829	48.121981	47.815933	46.018299	43.460855	42.512936	40.656773	48.52	48.482384	48.403793	47.957059	47.71104	46.065875	44.775612	43.843363	41.722509	48.579979	48.376195	48.21509	47.367503	45.791041	44.495107	42.268092	48.474218	48.404842	48.472823	48.833923	48.986966	50.039833	49.885144	45.971418	0.757379	0.858594	26.379543	21.65008	18.586625	48.29728	47.637507	45.447136	42.174101	63.927041	47.168161	49.426399	95.330783	71.268804	79.957932	-4.669217	732,529,500	0.072158	9	37.945262	48.121981	0.687719	49.497419	46.746543	1.013004	48.014664	50.040672	45.988656	49.426399	46.553086	47.989743	48.676571	48.234295	47.964829	48.946037	49.388312	48.748297	48.328794	47.989743	47.650692	47.167975	46.553086	49.426399	0	0.031255	37,503,300	0
MSFT	2015-12-17T00:00:00	48.943127	49.900901	48.793747	49.523063	41,280,900	48.678633	48.20326	47.900611	46.180213	43.626752	42.609228	40.715794	48.604625	48.566155	48.486767	48.046701	47.805816	46.178708	44.885284	43.944349	41.794356	48.652033	48.454399	48.301797	47.482202	45.935312	44.622438	42.350543	48.909205	48.723231	48.620269	48.873567	49.019515	50.045576	50.006311	46.146173	0.744301	0.835736	25.603101	23.360681	17.087439	48.534531	47.874758	45.501683	42.174101	59.888356	47.168161	49.900901	64.951874	73.296739	90.580362	-35.048126	691,248,600	-0.002343	8	37.9717	48.20326	0.683691	49.570642	46.835878	1.067608	48.103089	50.238305	45.967873	49.900901	46.807896	48.354399	48.954835	48.48327	47.645583	49.792522	50.264086	49.170952	48.719373	48.354399	47.989424	47.469799	46.807896	49.900901	1	-0.029929	0	41,280,900
MSFT	2015-12-18T00:00:00	47.563572	49.206724	47.475701	49.004625	84,684,200	48.522227	48.211608	47.941628	46.30319	43.756334	42.683488	40.771148	48.396414	48.383867	48.344737	48.00278	47.787182	46.233016	44.955765	44.016016	41.851761	48.449295	48.393477	48.275871	47.536451	46.038912	44.720544	42.418681	48.746031	48.670404	48.537651	48.818982	49.022235	50.023535	50.103378	46.314254	0.615522	0.791693	24.346388	20.567403	24.148772	48.534531	47.874758	45.501683	42.174101	48.910941	47.168161	49.900901	14.469396	58.250684	-12.123893	-85.530604	606,564,400	-0.077973	7	38.018768	48.211608	0.674278	49.560163	46.863053	1.126607	48.051706	50.304921	45.798492	49.900901	46.807896	48.354399	49.212592	48.524282	48.105438	49.631436	50.319745	49.170952	48.719373	48.354399	47.989424	47.469799	46.807896	49.900901	1	-0.082091	0	84,684,200
MSFT	2015-12-21T00:00:00	48.178669	48.635586	47.651452	48.222603	37,246,300	48.436117	48.239727	48.024007	46.444403	43.892487	42.758783	40.827466	48.352865	48.346558	48.319188	48.01877	47.817297	46.309316	45.040578	44.098445	41.914716	48.38683	48.39034	48.294105	47.61	46.15529	44.829359	42.492387	48.409693	48.466072	48.40873	48.731558	49.015606	49.99078	50.185471	46.478218	0.55668	0.74469	23.17944	19.048366	22.365227	48.534531	47.874758	45.621693	42.174101	48.036333	47.168161	49.900901	36.977835	38.799702	-9.179232	-63.022165	643,810,700	-0.112558	8	38.040649	48.239727	0.659714	49.559155	46.920299	1.14481	48.063798	50.353417	45.774179	49.900901	47.080292	48.490597	48.081999	46.957274	46.350976	48.688297	49.813022	49.235237	48.823428	48.490597	48.157765	47.683902	47.080292	49.900901	0	-0.026279	0	37,246,300
MSFT	2015-12-22T00:00:00	48.635567	48.749798	47.88868	48.319241	28,322,200	48.397453	48.290691	48.092194	46.596674	44.04509	42.840207	40.889602	48.409406	48.399105	48.367862	48.074843	47.88024	46.400542	45.135183	44.188289	41.98159	48.423094	48.428039	48.341148	47.695928	46.280107	44.945731	42.57008	48.218136	48.354149	48.387201	48.652329	49.012797	49.957951	50.2589	46.640029	0.540683	0.703889	21.94115	18.700947	21.022116	48.534531	48.014412	45.602056	42.270106	50.670416	47.168161	49.900901	53.697236	35.048156	12.479869	-46.302764	672,132,900	-0.094246	9	38.057971	48.290691	0.648289	49.587269	46.994113	1.149831	48.118252	50.417914	45.818591	49.900901	47.080292	48.490597	48.155236	47.674885	47.171102	48.659019	49.139369	49.235237	48.823428	48.490597	48.157765	47.683902	47.080292	49.900901	0	0.021572	28,322,200	0
MSFT	2015-12-23T00:00:00	49.048565	49.101288	48.714661	48.943123	27,279,800	48.471262	48.359668	48.192365	46.759126	44.188303	42.924808	40.954017	48.537237	48.517189	48.472586	48.163363	47.970111	46.504386	45.238167	44.284532	42.051908	48.541478	48.500217	48.414715	47.79208	46.411778	45.068669	42.651263	48.415059	48.454373	48.511627	48.619761	49.020451	49.933497	50.328767	46.801314	0.554933	0.674098	20.427653	20.619549	20.311668	48.534531	48.169872	45.602056	42.409761	58.181864	47.168161	49.900901	68.810209	53.16176	56.695751	-31.189791	699,412,700	-0.085986	10	38.075251	48.359668	0.652043	49.663753	47.055583	1.067611	48.206853	50.342076	46.071631	49.900901	47.168161	48.534531	48.424682	48.099566	47.563564	48.960683	49.285799	49.255974	48.856994	48.534531	48.212068	47.752967	47.168161	49.900901	0	0.062376	27,279,800	0
MSFT	2015-12-24T00:00:00	48.916763	49.171585	48.705879	49.083717	9,558,500	48.50641	48.446659	48.256333	46.922607	44.339302	43.00176	41.021909	48.613143	48.589839	48.540921	48.231854	48.042931	46.598989	45.334972	44.37626	42.120215	48.622478	48.553274	48.470438	47.876693	46.536211	45.187322	42.730495	48.75137	48.646425	48.653187	48.630322	49.03105	49.911986	50.392931	46.961158	0.54926	0.64913	19.116149	20.425542	19.598409	48.534531	48.226993	45.608596	42.409761	48.561235	47.168161	49.900901	63.987151	62.164865	46.122631	-36.012849	689,854,200	-0.060791	9	38.081221	48.446659	0.599922	49.646503	47.246815	0.967189	48.274464	50.208843	46.340085	49.900901	47.168161	48.534531	48.954838	48.808388	48.568211	49.195015	49.341464	49.255974	48.856994	48.534531	48.212068	47.752967	47.168161	49.900901	1	-0.003048	0	9,558,500
MSFT	2015-12-28T00:00:00	49.162788	49.162788	48.310457	48.635571	22,458,300	48.672482	48.535406	48.326981	47.085248	44.491021	43.080826	41.089481	48.723072	48.694011	48.636593	48.316484	48.129074	46.69953	45.435704	44.471042	42.19029	48.741819	48.621477	48.540165	47.964544	46.663145	45.309322	42.811499	49.077429	48.927623	48.810222	48.703174	49.050515	49.897227	50.45358	47.120649	0.558182	0.630941	18.144544	19.103354	21.332881	48.688301	48.354399	45.608596	42.649779	50.821623	47.168161	49.900901	72.990024	68.595795	33.928065	-27.009976	712,312,500	-0.03025	10	38.095538	48.535406	0.565334	49.666074	47.404738	0.985391	48.359066	50.329848	46.388285	49.900901	47.168161	48.534531	48.931409	48.691233	48.465704	49.156939	49.397115	49.255974	48.856994	48.534531	48.212068	47.752967	47.168161	49.900901	0	0.04103	22,458,300	0
MSFT	2015-12-29T00:00:00	49.69001	49.953617	49.259453	49.461552	27,731,400	48.796378	48.632063	48.409929	47.249706	44.647558	43.173489	41.158913	48.916459	48.875102	48.798657	48.44135	48.249146	46.816804	45.547659	44.574388	42.264914	48.926824	48.731439	48.645014	48.066691	46.79996	45.440197	42.897076	49.425717	49.285818	49.076807	48.845289	49.094971	49.897497	50.514474	47.281871	0.600868	0.624926	17.493982	24.017962	20.036872	48.714659	48.380757	45.629732	42.670911	54.175858	47.168161	49.953617	90.536313	75.83783	94.890661	-9.463687	740,043,900	-0.001963	11	38.114007	48.632063	0.589942	49.811947	47.452179	0.972211	48.485823	50.430245	46.541401	49.953617	47.168161	48.560889	48.878678	48.594567	48.026346	49.446899	49.73101	49.296249	48.889573	48.560889	48.232205	47.764249	47.168161	49.953617	0	0.078511	27,731,400	0
MSFT	2015-12-30T00:00:00	49.479122	49.892105	49.461548	49.619713	21,704,500	48.893914	48.679952	48.484443	47.408026	44.806404	43.263002	41.226687	49.028992	48.984924	48.903344	48.535693	48.343759	46.921209	45.651119	44.671512	42.336698	49.05096	48.812111	48.727259	48.154119	46.927107	45.565061	42.979864	49.648319	49.549124	49.359613	49.009127	49.155052	49.908209	50.571965	47.443765	0.610642	0.622069	16.889888	23.191872	19.347711	48.714659	48.516955	45.710468	42.670911	57.79592	47.168161	49.953617	82.965276	82.163871	86.920041	-17.034724	718,339,400	-0.083369	10	38.128157	48.679952	0.618657	49.917265	47.442639	0.917607	48.580423	50.415636	46.74521	49.953617	47.168161	48.560889	49.63436	49.315103	48.940196	50.009267	50.328524	49.296249	48.889573	48.560889	48.232205	47.764249	47.168161	49.953617	1	0.010165	0	21,704,500
MSFT	2015-12-31T00:00:00	48.749798	49.373668	48.697075	49.241866	27,334,100	48.836798	48.691813	48.527674	47.54914	44.944586	43.340106	41.287369	48.973153	48.942174	48.879721	48.555157	48.374993	46.992918	45.732663	44.75227	42.40051	49.024757	48.818763	48.747671	48.206738	47.03088	45.67371	43.054721	49.529693	49.506608	49.438721	49.111017	49.202002	49.915373	50.617219	47.603095	0.55316	0.608288	16.080852	21.729911	24.290184	48.714659	48.516955	45.736652	42.718919	51.157585	47.168161	49.953617	56.781974	76.761188	25.115966	-43.218026	691,005,300	-0.073759	9	38.144787	48.691813	0.617552	49.926917	47.45671	0.930789	48.596554	50.458131	46.734976	49.953617	47.168161	48.560889	49.610925	49.329745	49.180368	49.760302	50.041482	49.296249	48.889573	48.560889	48.232205	47.764249	47.168161	49.953617	1	-0.048322	0	27,334,100
MSFT	2016-01-04T00:00:00	48.152294	48.152294	46.913339	47.730523	53,778,000	48.757715	48.718174	48.566688	47.688255	45.071078	43.419212	41.345968	48.808981	48.798559	48.767809	48.518533	48.357862	47.038384	45.796338	44.819597	42.457741	48.900302	48.767381	48.718796	48.230391	47.115294	45.769001	43.123029	49.021123	49.137644	49.237011	49.11273	49.217516	49.906561	50.64466	47.757484	0.454157	0.577461	17.027812	18.742111	34.305326	48.433478	48.433478	45.736654	42.718919	54.332515	46.913339	49.953617	40.751374	60.166208	-93.031065	-59.248626	637,227,300	0.040271	8	38.175518	48.718174	0.579714	49.877602	47.558746	0.982882	48.554243	50.520007	46.588479	49.953617	46.913339	48.433478	48.94018	48.506693	48.263588	49.183285	49.616773	49.236111	48.792231	48.433478	48.074725	47.563959	46.913339	49.953617	1	-0.098086	53,778,000	0
MSFT	2016-01-05T00:00:00	48.371971	48.670726	47.92384	48.266529	34,079,700	48.838555	48.680391	48.606053	47.817275	45.201081	43.497654	41.403124	48.721579	48.720998	48.706911	48.505209	48.358948	47.090681	45.864117	44.889941	42.516589	48.830166	48.734409	48.703818	48.257203	47.202159	45.867076	43.192939	48.489548	48.704236	48.944372	49.0523	49.21095	49.886233	50.657659	47.907641	0.388939	0.539757	17.23232	21.620231	32.356753	48.433478	48.433478	45.751926	42.801837	49.41637	46.913339	49.953617	47.97693	48.503426	-35.986492	-52.02307	671,307,000	0.007156	9	38.195321	48.680391	0.576238	49.832866	47.527915	0.940203	48.536884	50.417289	46.656479	49.953617	46.913339	48.433478	47.739309	47.326324	46.500354	48.565279	48.978264	49.236111	48.792231	48.433478	48.074725	47.563959	46.913339	49.953617	0	-0.040145	34,079,700	0
MSFT	2016-01-06T00:00:00	47.493282	47.800826	47.133019	47.730529	39,518,900	48.770016	48.603066	48.595509	47.844233	45.328328	43.567395	41.455973	48.47592	48.497777	48.520199	48.413216	48.292358	47.106469	45.90699	44.941492	42.566109	48.585571	48.621351	48.61822	48.244498	47.26248	45.946197	43.253538	47.889079	48.139195	48.511827	48.888499	49.160724	49.839615	50.646289	48.050138	0.263315	0.484469	18.035267	19.628516	35.256139	48.433478	48.433478	45.821753	42.801837	43.352728	46.913339	49.953617	19.075332	35.934545	-121.703885	-80.924668	631,788,100	-0.011187	8	38.216215	48.603066	0.627	49.857066	47.349067	0.977861	48.437493	50.393214	46.481772	49.953617	46.913339	48.433478	48.322179	47.973632	47.575293	48.720518	49.069066	49.236111	48.792231	48.433478	48.074725	47.563959	46.913339	49.953617	1	-0.090404	0	39,518,900
MSFT	2016-01-07T00:00:00	45.841351	47.001227	45.753483	46.307059	56,564,900	48.490594	48.444024	48.488309	47.814063	45.426218	43.618276	41.50039	47.949006	48.01479	48.108069	48.17941	48.103819	47.056857	45.905263	44.959311	42.598698	48.053087	48.35833	48.406361	48.165953	47.275981	45.991226	43.297173	46.950317	47.244283	47.751127	48.542332	49.026784	49.741803	50.595404	48.178792	0.030113	0.393597	19.636867	17.228356	40.640909	47.85355	47.85355	47.157208	42.93364	29.375073	45.753483	49.953617	2.092025	23.048096	-229.310183	-97.907975	575,223,200	-0.095732	7	38.240662	48.444024	0.871023	50.18607	46.701977	1.008614	48.190242	50.20747	46.173014	49.953617	45.753483	47.85355	47.475709	47.150592	46.807902	47.8184	48.143517	48.962385	48.349166	47.85355	47.357934	46.652311	45.753483	49.953617	1	-0.132923	0	56,564,900
MSFT	2016-01-08T00:00:00	45.981934	46.816688	45.823769	46.017079	48,754,000	48.183931	48.327597	48.387084	47.79648	45.528427	43.667788	41.551712	47.555592	47.64518	47.780971	47.97964	47.940597	47.014703	45.907281	44.979561	42.632362	47.596967	48.123846	48.213563	48.094105	47.290605	46.038031	43.341766	46.059262	46.376086	46.901268	48.090787	48.831158	49.603183	50.5118	48.295284	-0.141724	0.286533	21.124066	16.024083	37.800083	47.85355	47.85355	47.358946	43.052266	31.939964	45.753483	49.953617	5.439133	8.86883	-196.994328	-94.560867	623,977,200	-0.12326	8	38.261995	48.327597	1.030787	50.38917	46.266024	1.000454	47.979927	49.980835	45.979018	49.953617	45.753483	47.85355	46.198687	45.396147	44.950943	46.643891	47.446431	48.962385	48.349166	47.85355	47.357934	46.652311	45.753483	49.953617	0	-0.068613	0	48,754,000
MSFT	2016-01-11T00:00:00	45.95557	46.43885	45.217469	46.140095	36,943,800	47.887812	48.197111	48.320303	47.773307	45.630633	43.714767	41.60398	47.235587	47.337978	47.50014	47.795633	47.787903	46.973169	45.908551	44.998888	42.665429	47.19181	47.897938	48.026524	48.021913	47.301846	46.083334	43.385585	45.439752	45.738859	46.164514	47.583445	48.591857	49.430907	50.400349	48.400492	-0.276842	0.173858	22.839672	14.666033	38.803566	47.585543	47.585543	47.74992	43.372994	38.25419	45.217469	49.953617	15.584418	7.705192	-195.796067	-84.415582	587,033,400	-0.103941	7	38.278027	48.197111	1.156614	50.51034	45.883882	0.964051	47.787131	49.715233	45.859028	49.953617	45.217469	47.585543	46.207463	45.598239	45.214544	46.591158	47.200383	48.835886	48.144408	47.585543	47.026678	46.231005	45.217469	49.953617	1	-0.113284	0	36,943,800
MSFT	2016-01-12T00:00:00	46.377338	46.658519	45.744683	46.359764	36,095,500	47.609267	48.140874	48.210292	47.769392	45.737997	43.771725	41.65939	47.063938	47.163316	47.327401	47.666697	47.679398	46.949803	45.920888	45.026184	42.702363	46.917178	47.724627	47.877065	47.967169	47.321496	46.136058	43.433081	45.369584	45.507308	45.741542	47.097058	48.336843	49.241605	50.270415	48.496677	-0.345903	0.069906	24.123936	15.265126	36.32313	47.554787	47.585543	47.74992	43.372994	36.459566	45.217469	49.953617	24.489719	15.17109	-140.354832	-75.510281	623,128,900	-0.038663	8	38.294484	48.140874	1.217906	50.576687	45.705062	0.952753	47.652865	49.558371	45.747359	49.953617	45.217469	47.585543	45.87063	45.30241	44.649249	46.52379	47.092011	48.835886	48.144408	47.585543	47.026678	46.231005	45.217469	49.953617	0	-0.050912	36,095,500	0
MSFT	2016-01-13T00:00:00	45.375629	47.51085	45.076874	47.273603	66,883,600	47.177829	47.987103	48.063726	47.758012	45.831656	43.826957	41.709834	46.726276	46.838282	47.027129	47.458418	47.502185	46.88807	45.906539	45.033104	42.728963	46.511062	47.46127	47.659014	47.873296	47.31196	46.167818	43.470059	45.354218	45.338507	45.379248	46.591152	48.049903	49.024855	50.115507	48.58047	-0.475978	-0.039271	24.203147	18.325719	30.695084	47.225271	47.515246	47.936635	43.49161	27.350485	45.076874	49.953617	6.126123	15.400087	-138.546305	-93.873877	556,245,300	-0.157208	7	38.321044	47.987103	1.362275	50.711654	45.262553	1.0651	47.435985	49.566185	45.305785	49.953617	45.076874	47.515246	46.26018	45.861841	45.346344	46.775678	47.174017	48.802706	48.090701	47.515246	46.93979	46.120497	45.076874	49.953617	1	-0.097329	0	66,883,600
MSFT	2016-01-14T00:00:00	46.667305	46.939697	45.314119	45.691957	52,381,900	46.896647	47.895281	47.96953	47.761992	45.950102	43.917711	41.76803	46.714482	46.807196	46.971771	47.386499	47.437963	46.879413	45.926559	45.065464	42.76815	46.41824	47.335575	47.551597	47.830523	47.333951	46.224063	43.519387	45.687694	45.568596	45.33091	46.207879	47.782892	48.811976	49.955081	48.657979	-0.469424	-0.125301	24.2767	16.48823	27.61734	46.8738	47.515246	47.936635	43.49161	35.25565	45.076874	49.953617	32.612564	21.076135	-104.056566	-67.387436	608,627,200	-0.073903	8	38.34549	47.895281	1.38728	50.669841	45.12072	1.147947	47.362778	49.658672	45.066884	49.953617	45.076874	47.515246	45.987785	44.464719	43.553809	46.898695	48.42176	48.802706	48.090701	47.515246	46.93979	46.120497	45.076874	49.953617	0	-0.036529	52,381,900	0
MSFT	2016-01-15T00:00:00	44.804489	45.665607	44.233338	45.08567	71,820,700	46.502116	47.669457	47.829291	47.71283	46.041965	44.001969	41.816652	46.332483	46.443067	46.638343	47.151771	47.235388	46.798043	45.897031	45.060297	42.788413	46.037848	47.041214	47.308132	47.714542	47.303803	46.241623	43.5496	45.554395	45.498132	45.168401	45.790978	47.490207	48.573991	49.773036	48.722402	-0.60754	-0.221749	25.092604	14.193441	29.953678	46.452032	47.093478	47.9608	43.49161	29.032222	44.233338	49.953617	9.984669	16.241119	-166.598037	-90.015331	536,806,500	-0.126627	7	38.371325	47.669457	1.505549	50.680556	44.658359	1.288537	47.119131	49.696205	44.542057	49.953617	44.233338	47.093478	46.307041	45.674384	44.681463	47.299962	47.932618	48.603631	47.76847	47.093478	46.418485	45.457478	44.233338	49.953617	1	-0.084362	0	71,820,700
MSFT	2016-01-19T00:00:00	44.426647	45.410781	43.987301	45.235042	43,564,500	46.129552	47.443633	47.663745	47.651747	46.119246	44.09301	41.865238	45.951316	46.076445	46.298082	46.904032	47.019331	46.705047	45.858337	45.047749	42.804713	45.66049	46.732375	47.046391	47.585672	47.261295	46.250032	43.575571	45.081466	45.162252	44.925233	45.3471	47.17352	48.313586	49.570825	48.773323	-0.738969	-0.325193	26.002624	13.049548	28.932605	45.894064	46.970459	47.982769	43.49161	26.171539	43.987301	49.953617	7.363771	16.653668	-157.402227	-92.636229	493,242,000	-0.109985	6	38.385981	47.443633	1.637401	50.718435	44.168832	1.329333	46.862704	49.521371	44.204038	49.953617	43.987301	46.970459	44.901145	44.136683	43.468876	45.568951	46.333413	48.545566	47.674484	46.970459	46.266434	45.264093	43.987301	49.953617	1	-0.124838	0	43,564,500
MSFT	2016-01-20T00:00:00	44.62875	45.147178	43.143759	43.917008	63,273,000	45.75523	47.296892	47.548812	47.595056	46.19515	44.166521	41.909407	45.686803	45.813228	46.041262	46.697188	46.83544	46.623624	45.825979	45.039452	42.822863	45.387616	46.464291	46.812929	47.467124	47.222071	46.260641	43.603068	44.579931	44.733373	44.654549	44.929294	46.846155	48.042348	49.355766	48.812767	-0.817397	-0.423634	27.332278	11.62903	30.366511	45.327304	46.548688	48.013521	43.49161	23.674571	43.143759	49.892105	22.005259	13.1179	-146.432623	-77.994741	556,515,000	0.019481	7	38.407849	47.296892	1.753479	50.80385	43.789934	1.415947	46.649947	49.48184	43.818053	49.953617	43.143759	46.548688	44.608243	43.805705	43.184764	45.229185	46.031723	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	0	-0.058821	63,273,000	0
MSFT	2016-01-21T00:00:00	44.356346	45.322909	44.198181	44.813266	40,191,200	45.441536	47.105776	47.385024	47.52349	46.256249	44.226922	41.9523	45.420711	45.54834	45.782044	46.484385	46.644741	46.534711	45.787305	45.025925	42.838122	45.133274	46.184239	46.567355	47.340115	47.173681	46.2644	43.627416	44.168964	44.382713	44.403891	44.547277	46.505409	47.759103	49.129725	48.841062	-0.891258	-0.517159	28.320071	11.875734	28.491408	45.327304	46.548688	48.013521	43.757821	23.524033	43.143759	49.373668	19.463965	16.277665	-112.199769	-80.536035	516,323,800	-0.019623	6	38.421055	47.105776	1.857529	50.820834	43.390719	1.465531	46.431508	49.362569	43.500447	49.953617	43.143759	46.548688	44.306562	43.465946	42.303143	45.469366	46.309981	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	1	-0.102082	0	40,191,200
MSFT	2016-01-22T00:00:00	45.946774	45.981922	45.041719	45.173524	37,555,800	45.452078	46.971336	47.282745	47.496999	46.326219	44.302964	42.003619	45.525924	45.620783	45.807387	46.435511	46.591051	46.511655	45.791501	45.04416	42.869053	45.225135	46.073857	46.45672	47.278283	47.165537	46.298456	43.667162	44.494434	44.507067	44.482065	44.336355	46.204679	47.495871	48.91368	48.865986	-0.812098	-0.576147	28.349736	14.389156	25.993168	45.327304	46.548688	47.958602	43.797097	36.697231	43.143759	48.670726	50.715237	30.728154	-57.076205	-49.284763	553,879,600	-0.002349	7	38.436636	46.971336	1.838183	50.647702	43.294971	1.525783	46.385343	49.436908	43.333778	49.953617	43.143759	46.548688	44.625812	43.928715	43.501085	45.053443	45.750539	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	0	-0.038559	37,555,800	0
MSFT	2016-01-25T00:00:00	45.507458	46.263133	45.384441	45.63926	34,707,700	45.404631	46.794281	47.130205	47.473069	46.388934	44.378193	42.052483	45.522231	45.600178	45.761244	46.351142	46.507698	46.472274	45.784026	45.053334	42.895306	45.235204	45.93444	46.32016	47.200262	47.143991	46.322308	43.702026	45.021685	44.862745	44.689355	44.260619	45.932025	47.244512	48.702791	48.886555	-0.775869	-0.616091	28.019772	15.244574	24.730837	45.327304	46.548688	47.958602	43.871283	37.25663	43.143759	48.670726	42.766651	37.648618	-46.610626	-57.233349	519,171,900	-0.056673	6	38.450138	46.794281	1.797666	50.389614	43.198948	1.457371	46.301735	49.216476	43.386994	49.953617	43.143759	46.548688	45.656805	45.331688	44.716602	46.271891	46.597008	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	1	-0.084055	0	34,707,700
MSFT	2016-01-26T00:00:00	45.841351	46.078598	45.296563	45.50745	28,900,800	45.393209	46.64051	47.006134	47.453372	46.45552	44.471598	42.101982	45.586055	45.644028	45.773568	46.304798	46.45644	46.447532	45.785535	45.068938	42.92462	45.314608	45.843685	46.221017	47.136273	47.129581	46.351281	43.739726	45.602343	45.351516	44.996315	44.316856	45.697392	47.012798	48.501038	48.904798	-0.712007	-0.635274	27.783738	14.56655	24.130688	45.327304	46.548688	47.967394	44.656875	37.939686	43.143759	47.800826	57.924685	50.468858	-38.388908	-42.075315	548,072,700	-0.040844	7	38.461873	46.64051	1.737068	50.114647	43.166374	1.459881	46.257889	49.177651	43.338126	49.953617	43.143759	46.548688	45.718344	45.173555	44.839652	46.052247	46.597036	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	0	-0.022534	28,900,800	0
MSFT	2016-01-27T00:00:00	45.006573	45.86769	44.830834	45.700736	36,775,200	45.256132	46.4327	46.903854	47.422741	46.503411	44.543214	42.147135	45.470158	45.528127	45.655569	46.186777	46.344912	46.391024	45.765036	45.067703	42.945336	45.244311	45.688072	46.067205	47.04032	47.091451	46.361875	43.768628	45.71462	45.543238	45.170784	44.389779	45.480088	46.785229	48.299544	48.917997	-0.72045	-0.652309	27.933739	13.696741	25.37192	45.041728	46.548688	48.204644	45.003219	38.099145	43.143759	47.51085	42.655713	47.78235	-50.549155	-57.344287	511,297,500	-0.094635	6	38.475067	46.4327	1.666621	49.765941	43.099458	1.445446	46.138716	49.029608	43.247824	49.953617	43.143759	46.548688	45.738837	45.399076	44.956802	46.181111	46.520872	48.34649	47.352251	46.548688	45.745125	44.601068	43.143759	49.953617	1	-0.06982	0	36,775,200
MSFT	2016-01-28T00:00:00	45.744686	45.876488	45.032945	45.568947	62,513,800	45.293038	46.235433	46.806494	47.415251	46.5651	44.620989	42.196453	45.525064	45.567501	45.669279	46.146587	46.298741	46.365678	45.7645	45.081109	42.97319	45.333139	45.622547	45.978038	46.974514	47.071484	46.385666	43.804424	45.723144	45.687688	45.385756	44.518368	45.299211	46.578938	48.107604	48.929756	-0.659974	-0.653842	28.060086	13.047371	24.073119	44.703446	46.548688	48.204644	45.003219	49.493043	43.143759	47.51085	59.55743	53.379276	-29.479466	-40.44257	573,811,300	-0.050306	7	38.499896	46.235433	1.484302	49.204037	43.266829	1.383311	46.101189	48.867812	43.334567	49.892105	43.143759	46.517932	45.235032	44.602374	44.198176	45.63923	46.271888	48.299495	47.314237	46.517932	45.721627	44.587905	43.143759	49.892105	0	-0.009901	62,513,800	0
MSFT	2016-01-29T00:00:00	48.407112	48.407112	47.449338	48.090783	83,611,700	45.467019	46.181833	46.797356	47.444775	46.663568	44.733156	42.256456	46.101473	46.083794	46.090484	46.352089	46.460923	46.445734	45.834043	45.14697	43.027259	45.899334	45.829373	46.101162	47.013411	47.119958	46.460639	43.866222	46.51601	46.383324	46.073615	44.872981	45.224655	46.438	47.952821	48.950586	-0.392685	-0.601611	26.729171	24.885645	20.597795	45.775435	46.548688	48.204644	45.243241	60.058279	43.143759	48.407112	100	67.404381	76.431562	-0	657,423,000	0.061349	8	38.544948	46.181833	1.376439	48.934711	43.428955	1.502562	46.320801	49.325924	43.315678	49.373668	43.143759	46.258713	45.551373	45.226258	44.70783	46.069801	46.394916	47.903409	46.993843	46.258713	45.523584	44.476959	43.143759	49.373668	0	0.04138	83,611,700	0
MSFT	2016-02-01T00:00:00	48.073212	48.407115	47.888687	48.222591	44,208,500	45.793891	46.148004	46.758342	47.475353	46.758864	44.830813	42.315219	46.495821	46.445506	46.395519	46.508555	46.584945	46.509556	45.892968	45.204916	43.077468	46.373187	46.009505	46.199305	47.038055	47.157054	46.526779	43.9241	47.548664	47.267728	46.90934	45.3659	45.227646	46.346832	47.828988	48.978281	-0.205431	-0.522375	25.493324	24.154431	19.992556	45.775437	46.548688	48.274471	45.24325	58.564314	43.143759	48.407115	93.656069	84.4045	75.54934	-6.343931	613,214,500	0.070916	7	38.567802	46.148004	1.317036	48.782075	43.513932	1.452351	46.487697	49.392399	43.582996	48.670726	43.143759	45.907243	48.087854	47.768596	47.13008	48.72637	49.045628	47.366362	46.559425	45.907243	45.25506	44.32653	43.143759	48.670726	1	-0.014983	0	44,208,500
MSFT	2016-02-02T00:00:00	46.570652	47.677802	46.263111	47.59872	56,313,800	46.008291	46.068921	46.664498	47.460416	46.836571	44.920601	42.368796	46.510787	46.46826	46.422463	46.5142	46.583846	46.511952	45.910802	45.23196	43.112226	46.514417	46.049757	46.184868	47.002577	47.152101	46.561231	43.966442	47.984039	47.679184	47.370721	45.818549	45.24779	46.270843	47.715774	49.0062	-0.176243	-0.453148	24.433349	21.751237	26.938484	46.302648	46.548688	48.352201	45.24325	50.718961	43.143759	48.407115	65.108513	86.254861	28.299153	-34.891487	556,900,700	-0.017101	6	38.592179	46.068921	1.235302	48.539526	43.598317	1.51637	46.495598	49.528337	43.462858	48.670726	43.143759	45.907243	48.123005	47.838894	47.604577	48.357322	48.641433	47.366362	46.559425	45.907243	45.25506	44.32653	43.143759	48.670726	1	-0.063097	0	56,313,800
MSFT	2016-02-03T00:00:00	45.83255	46.91334	45.041726	46.790324	57,559,800	46.128671	45.94195	46.531288	47.429134	46.900595	45.001087	42.413126	46.37514	46.352676	46.331707	46.452232	46.526054	46.485309	45.908743	45.243853	43.139294	46.482464	46.027245	46.120872	46.938739	47.12568	46.579289	44.000908	47.524159	47.469133	47.348466	46.169312	45.261466	46.192532	47.602925	49.03132	-0.210247	-0.404568	24.274197	19.581818	30.760423	46.618975	46.548688	48.380762	45.256331	51.73334	43.143759	48.407115	51.085105	69.949896	-2.020884	-48.914895	499,340,900	-0.032462	5	38.614651	45.94195	1.110307	48.162565	43.721336	1.476201	46.43245	49.384852	43.480048	48.407115	43.143759	45.775437	46.837188	45.996575	45.422498	47.411265	48.251879	47.164963	46.396513	45.775437	45.154361	44.270117	43.143759	48.407115	1	-0.10392	0	57,559,800
MSFT	2016-02-04T00:00:00	45.691956	46.403697	45.138379	45.779823	46,987,100	46.262232	45.851884	46.371366	47.390648	46.956926	45.07851	42.457915	46.238503	46.232545	46.233284	46.383116	46.461892	46.454197	45.903038	45.252726	43.164693	46.403061	46.003436	46.056307	46.870614	47.093873	46.59297	44.033533	46.581063	46.873637	47.053838	46.390103	45.264786	46.109946	47.487823	49.052956	-0.245707	-0.372796	24.126413	18.256144	28.677967	46.618975	46.548688	48.52135	45.256331	45.945934	43.143759	48.407115	48.413911	54.869176	-5.985674	-51.586089	452,353,800	-0.041164	4	38.632538	45.851884	1.049222	47.950329	43.753439	1.450468	46.361927	49.262863	43.460991	48.407115	43.143759	45.775437	45.929206	44.945071	44.057592	46.816685	47.800819	47.164963	46.396513	45.775437	45.154361	44.270117	43.143759	48.407115	1	-0.138304	0	46,987,100
MSFT	2016-02-05T00:00:00	44.075176	45.691969	43.547963	45.639246	62,009,000	46.075072	45.763575	46.155208	47.319825	46.99042	45.143605	42.493114	45.805838	45.840296	45.901267	46.173303	46.278299	46.360902	45.854936	45.229408	43.173753	46.005414	45.834226	45.879678	46.740596	47.018038	46.573102	44.049625	45.279821	45.780361	46.387791	46.353674	45.214573	45.994702	47.352101	49.065018	-0.399663	-0.378169	24.896911	16.248824	33.681019	45.977539	46.517932	48.547708	45.282696	46.905295	43.143759	48.407115	17.696263	39.065093	-56.048665	-82.303737	390,344,800	-0.024044	3	38.65063	45.763575	1.12196	48.007496	43.519655	1.429757	46.144141	49.003654	43.284628	48.407115	43.143759	45.775437	45.744677	45.085657	44.479359	46.350975	47.009995	47.164963	46.396513	45.775437	45.154361	44.270117	43.143759	48.407115	1	-0.16701	0	62,009,000
MSFT	2016-02-08T00:00:00	43.416157	43.556747	42.344152	43.539173	59,290,500	45.865942	45.635287	45.941862	47.234768	47.013381	45.193905	42.523509	45.327901	45.399544	45.518942	45.922654	46.058134	46.245422	45.790758	45.193502	43.176165	45.521975	45.610662	45.668981	46.587511	46.923978	46.538895	44.058809	44.00901	44.522176	45.421833	46.089233	45.099973	45.839673	47.191477	49.065182	-0.568301	-0.416196	26.158681	14.830948	36.810366	45.375634	45.85891	48.615807	45.444168	45.812104	42.344152	48.407115	17.681204	27.930459	-102.979984	-82.318796	331,054,300	0.053304	2	38.665729	45.635287	1.23652	48.108326	43.162247	1.451724	45.884333	48.787781	42.980885	48.407115	42.344152	45.375634	44.438369	43.184769	42.294363	45.328776	46.582376	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.190719	0	59,290,500
MSFT	2016-02-09T00:00:00	43.301918	44.145464	42.765916	43.07346	46,740,500	45.611999	45.502604	45.747847	47.157268	47.041452	45.24027	42.533821	44.922705	45.018157	45.177862	45.684405	45.846118	46.129991	45.725262	45.156045	43.177416	45.055789	45.388437	45.465909	46.433281	46.826308	46.50143	44.066555	43.044435	43.477005	44.354022	45.672918	44.930648	45.647821	47.007802	49.053423	-0.703061	-0.473569	26.736849	16.770925	34.245645	45.375634	45.507439	48.615807	45.496537	44.46071	42.344152	48.407115	15.796998	17.058155	-86.461472	-84.203002	284,313,800	0.035221	1	38.67728	45.502604	1.33851	48.179624	42.825584	1.407162	45.638389	48.452713	42.824065	48.407115	42.344152	45.375634	43.105685	42.654623	41.89309	43.867219	44.318281	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.210037	46,740,500	0
MSFT	2016-02-10T00:00:00	43.679749	44.277259	43.512798	43.837913	38,237,000	45.479317	45.367724	45.560159	47.083106	47.064903	45.29085	42.545332	44.674114	44.77481	44.947383	45.502163	45.679474	46.033903	45.671433	45.126812	43.182414	44.70447	45.214832	45.306824	46.296908	46.737842	46.470529	44.077957	42.658881	42.931442	43.539418	45.2071	44.740531	45.432644	46.808447	49.031731	-0.77049	-0.532953	27.140845	16.606786	32.520478	45.375634	45.507439	48.433478	45.49654	47.199972	42.344152	48.407115	22.028777	18.502326	-65.017726	-77.971223	322,550,800	0.000878	2	38.687455	45.367724	1.380968	48.12966	42.605789	1.396492	45.451852	48.244835	42.658869	48.407115	42.344152	45.375634	43.404433	42.663401	42.024884	44.04295	44.783982	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	-0.125503	0	38,237,000
MSFT	2016-02-11T00:00:00	43.662182	44.031234	42.625326	42.774705	48,878,600	45.271066	45.282052	45.406915	47.001212	47.031793	45.347975	42.551888	44.471727	44.572514	44.74966	45.334892	45.524297	45.940894	45.618558	45.097809	43.187188	44.374082	45.052399	45.160826	46.162754	46.648297	46.438278	44.08907	42.762726	42.791949	43.057936	44.735904	44.548232	45.205728	46.595182	49.000322	-0.81594	-0.58955	27.956913	15.402313	34.740156	45.375634	45.375634	48.433478	45.527084	39.13043	42.344152	48.407115	21.739039	19.854938	-76.006814	-78.260961	273,672,200	0.07345	1	38.700357	45.282052	1.432634	48.14732	42.416784	1.380801	45.281407	48.043009	42.519805	48.407115	42.344152	45.375634	43.823269	43.369278	43.058808	44.133739	44.587729	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.1526	48,878,600	0
MSFT	2016-02-12T00:00:00	44.373924	44.532089	43.714906	44.154251	34,243,300	44.867747	45.167383	45.348217	46.918263	46.992114	45.406718	42.562434	44.452167	44.536407	44.691854	45.247532	45.435807	45.879444	45.585804	45.083475	43.198996	44.210966	44.965911	45.081365	46.059723	46.578353	46.41899	44.1072	43.299833	43.121661	42.982005	44.356947	44.385113	44.989866	46.378434	48.962707	-0.785473	-0.628735	28.194314	17.346564	33.138586	45.010977	45.375634	48.433478	45.527084	44.743176	42.344152	48.407115	33.478223	25.74868	-40.760752	-66.521777	307,915,500	0.06091	2	38.710646	45.167383	1.407483	47.982349	42.352417	1.380173	45.19498	47.955327	42.434633	48.407115	42.344152	45.375634	43.43958	42.847927	42.033672	44.253835	44.845489	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	-0.075004	34,243,300	0
MSFT	2016-02-16T00:00:00	45.214672	45.214672	44.365072	45.046523	37,291,200	44.581894	45.187892	45.317527	46.852306	46.970162	45.475702	42.578993	44.604668	44.659728	44.772288	45.244544	45.418797	45.853375	45.576038	45.086073	43.219053	44.274043	44.970414	45.071092	45.992916	46.531578	46.415187	44.13359	44.144688	43.833629	43.306051	44.125228	44.276416	44.803649	46.172005	48.922576	-0.685584	-0.640105	27.743007	20.259855	31.606051	44.628746	45.375634	47.85355	47.778925	47.224237	42.344152	48.407115	47.345168	34.187477	-11.196158	-52.654832	345,206,700	0.116925	3	38.723466	45.187892	1.404903	47.997698	42.378086	1.385	45.196855	47.966855	42.426856	48.407115	42.344152	45.375634	44.206973	43.881857	43.38979	44.69904	45.024156	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	-0.008285	37,291,200	0
MSFT	2016-02-17T00:00:00	46.391724	46.701476	45.533275	45.568676	40,789,000	44.564001	45.286146	45.334973	46.827638	46.960529	45.556718	42.60135	44.962079	44.974636	45.021432	45.348833	45.493637	45.874486	45.597503	45.111927	43.250622	44.603103	45.085065	45.153723	45.974854	46.516356	46.433326	44.171528	45.280579	44.879522	44.068333	44.097445	44.252576	44.668098	45.991686	48.884757	-0.505614	-0.613207	26.071516	26.652571	29.072214	44.522814	45.375634	47.85355	47.85355	55.954733	42.344152	48.407115	66.758966	49.194119	46.785514	-33.241034	385,995,700	0.154585	4	38.739964	45.286146	1.417521	48.121187	42.451104	1.417139	45.310652	48.14493	42.476375	48.407115	42.344152	45.375634	44.931472	44.648272	44.081873	45.497872	45.781072	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	0.048802	40,789,000	0
MSFT	2016-02-18T00:00:00	46.188171	46.860774	46.108521	46.312074	27,176,000	44.599563	45.364117	45.327406	46.768849	46.955397	45.63535	42.624499	45.207297	45.195279	45.20093	45.425137	45.547063	45.886788	45.613047	45.133239	43.279851	44.898406	45.170972	45.219353	45.949777	46.496031	46.44583	44.207218	46.226717	45.810506	44.937341	44.21792	44.292327	44.576761	45.835022	48.847991	-0.375088	-0.565583	24.397719	26.42336	27.855432	44.602463	45.375634	47.585543	47.585543	51.998381	42.344152	48.407115	63.40166	59.168598	54.272385	-36.59834	358,819,700	0.104402	3	38.750624	45.364117	1.422337	48.208792	42.519442	1.408734	45.394226	48.211694	42.576757	48.407115	42.344152	45.375634	46.208825	45.716174	45.040625	46.884374	47.377025	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.002633	0	27,176,000
MSFT	2016-02-19T00:00:00	45.860718	46.267817	45.604067	45.993469	33,559,100	44.616439	45.439336	45.34681	46.705268	46.954278	45.710445	42.648768	45.337981	45.316268	45.302436	45.464735	45.57119	45.885765	45.619564	45.147645	43.305531	45.127707	45.218267	45.260377	45.914164	46.467224	46.450292	44.239419	46.659091	46.373292	45.650407	44.428626	44.370833	44.51843	45.698131	48.810811	-0.294671	-0.5114	23.210316	25.412686	29.69695	44.602463	45.375634	47.570165	47.585543	35.467675	42.344152	48.407115	58.000777	62.720468	27.970289	-41.999223	325,260,600	0.128355	2	38.763169	45.439336	1.405921	48.251178	42.627493	1.265972	45.438653	47.970597	42.90671	48.407115	42.344152	45.375634	46.385822	45.910871	45.63357	46.663123	47.138074	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.046597	0	33,559,100
MSFT	2016-02-22T00:00:00	46.595276	46.905025	46.267823	46.267823	25,008,300	44.868449	45.471761	45.343929	46.65673	46.955971	45.798559	42.682395	45.58944	45.548815	45.501334	45.567512	45.649966	45.913589	45.645241	45.176311	43.338265	45.487496	45.328357	45.356413	45.90985	46.457776	46.467814	44.278687	46.844096	46.721212	46.252198	44.747624	44.494576	44.500019	45.588672	48.77682	-0.169711	-0.443063	21.592325	27.57972	27.889478	44.765175	45.375634	47.370258	47.515246	41.934247	42.344152	47.677802	79.703843	67.035427	64.807556	-20.296157	350,268,900	0.092499	3	38.773454	45.471761	1.425581	48.322923	42.620598	1.303534	45.548808	48.155877	42.941739	48.407115	42.344152	45.375634	45.910867	45.553917	45.247117	46.217668	46.574618	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	0.016047	25,008,300	0
MSFT	2016-02-23T00:00:00	45.294327	46.347476	45.117326	46.320927	28,895,300	45.056266	45.461104	45.363522	46.596406	46.929727	45.872354	42.707708	45.530418	45.502544	45.469487	45.542677	45.622609	45.889305	45.636007	45.178647	43.357728	45.564928	45.311458	45.352598	45.856423	46.414049	46.457829	44.304677	46.481989	46.569472	46.472783	45.024511	44.612402	44.490753	45.489895	48.7412	-0.173653	-0.389181	20.90807	25.238513	32.130064	44.765175	45.375634	47.194523	47.515246	42.877797	42.344152	46.91334	64.566717	67.423779	7.404987	-35.433283	321,373,600	0.098002	2	38.783332	45.461104	1.426097	48.313298	42.60891	1.279809	45.524572	48.08419	42.964953	48.407115	42.344152	45.375634	46.589375	46.273725	45.952173	46.910926	47.226576	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.030473	0	28,895,300
MSFT	2016-02-24T00:00:00	45.453621	45.57752	44.427021	44.860669	33,014,500	45.271436	45.441718	45.404601	46.534173	46.902698	45.940585	42.729295	45.515058	45.493649	45.467046	45.534581	45.60961	45.872219	45.631207	45.184093	43.378583	45.637175	45.310746	45.359528	45.811607	46.375204	46.449537	44.331999	46.001377	46.185417	46.435474	45.266756	44.72026	44.490378	45.40144	48.704917	-0.162056	-0.343756	20.708059	23.561759	33.981671	44.765175	45.375634	46.772755	47.093478	47.739458	42.344152	46.905025	68.177061	70.815874	-17.544654	-31.822939	354,388,100	0.113654	3	38.794857	45.441718	1.423288	48.288294	42.595141	1.228301	45.517814	47.974417	43.061212	48.407115	42.344152	45.375634	45.586376	44.825276	44.356226	46.055427	46.816527	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	0.029905	33,014,500	0
MSFT	2016-02-25T00:00:00	46.108521	46.108521	44.789872	45.781071	26,939,500	45.514314	45.496815	45.463792	46.506302	46.884634	46.01231	42.755794	45.633751	45.605444	45.565734	45.586757	45.647988	45.881486	45.643768	45.202398	43.405747	45.789372	45.374251	45.413676	45.794915	46.354304	46.452863	44.365623	45.765836	45.92896	46.337865	45.520948	44.830634	44.506841	45.327973	48.670663	-0.09888	-0.29478	20.064487	24.82794	31.406248	45.309965	45.375634	46.432262	46.970459	52.341388	42.344152	46.905025	82.536146	71.759975	13.898093	-17.463854	381,327,600	0.172277	4	38.805155	45.496815	1.426881	48.350577	42.643053	1.232111	45.574072	48.038293	43.109851	48.407115	42.344152	45.375634	45.152721	44.727921	44.002221	45.878421	46.30322	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	0	0.081379	26,939,500	0
MSFT	2016-02-26T00:00:00	45.400528	46.62183	45.223527	46.551028	35,975,900	45.688148	45.479607	45.505559	46.445292	46.850846	46.068577	42.778838	45.587106	45.568186	45.540318	45.569827	45.628952	45.862625	45.637367	45.206321	43.425595	45.768683	45.365081	45.40881	45.751551	46.315249	46.440748	44.391939	45.573277	45.705629	46.12193	45.710544	44.917874	44.523576	45.258874	48.635501	-0.104734	-0.256771	19.04022	25.774359	28.904592	45.635049	45.375634	45.937996	46.548688	58.297038	42.344152	46.905025	67.012965	72.575391	18.85596	-32.987035	345,351,700	0.096966	3	38.817532	45.479607	1.425809	48.331226	42.627988	1.178846	45.557544	47.915236	43.199852	48.407115	42.344152	45.375634	45.668971	45.229421	44.350322	46.54807	46.98762	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	0.024982	0	35,975,900
MSFT	2016-02-29T00:00:00	45.028831	45.710282	44.83413	45.444779	31,654,000	45.753639	45.310693	45.468842	46.375793	46.820947	46.111875	42.798818	45.475451	45.470122	45.461628	45.520646	45.582789	45.829927	45.621353	45.202807	43.441548	45.648808	45.32215	45.372138	45.696004	46.267301	46.420159	44.414327	45.356637	45.422797	45.799636	45.802836	44.97447	44.533319	45.188316	48.597644	-0.137778	-0.232973	18.370996	24.459664	29.697223	45.666023	45.375634	45.937996	46.548688	60.472494	42.625326	46.905025	56.160628	68.569913	-9.540297	-43.839372	313,697,700	-0.021054	2	38.827771	45.310693	1.25001	47.810714	42.810673	1.117784	45.507191	47.742758	43.271623	48.407115	42.344152	45.375634	45.748628	44.875427	44.350326	46.273729	47.146931	46.976256	46.091063	45.375634	44.660204	43.641626	42.344152	48.407115	1	-0.023362	0	31,654,000
MSFT	2016-03-01T00:00:00	46.533329	46.542178	45.064225	45.108478	33,024,500	45.885505	45.233699	45.509877	46.320041	46.818672	46.16917	42.821625	45.687027	45.663432	45.626505	45.612708	45.655908	45.857511	45.645352	45.229154	43.472312	45.79057	45.438591	45.454022	45.702182	46.259732	46.428505	44.451487	45.558748	45.537909	45.731383	45.935537	45.050487	44.56554	45.131736	48.562706	-0.042081	-0.194794	17.061415	27.103709	27.123692	45.666023	45.375634	45.937996	46.548688	67.774866	42.625326	46.905025	91.314911	71.496168	64.815847	-8.685089	346,722,200	0.035109	3	38.841001	45.233699	1.110542	47.454783	43.012615	1.127341	45.604918	47.859599	43.350237	47.677802	42.344152	45.010977	45.191081	44.67188	44.314929	45.548032	46.067233	46.41906	45.640348	45.010977	44.381606	43.485553	42.344152	47.677802	0	0.03542	33,024,500	0
MSFT	2016-03-02T00:00:00	46.860779	46.869627	46.161628	46.382878	29,289,900	45.93241	45.248205	45.550654	46.278394	46.819133	46.229303	42.847879	45.921777	45.881132	45.816393	45.726169	45.74859	45.896855	45.677337	45.261463	43.506028	45.967892	45.593551	45.557937	45.723387	46.26084	46.4422	44.491677	46.076376	45.963989	45.922322	46.102819	45.151757	44.623897	45.09119	48.531116	0.059497	-0.143936	16.096641	27.904682	25.988989	45.666023	45.375634	45.937996	46.548688	67.595261	42.625326	46.905025	98.966145	82.147228	106.976274	-1.033855	376,012,100	0.114093	4	38.853195	45.248205	1.130638	47.509481	42.98693	1.108245	45.724524	47.941013	43.508034	46.91334	42.344152	44.628746	46.046577	45.550977	44.568625	47.028929	47.52453	45.835012	45.16791	44.628746	44.089582	43.321958	42.344152	46.91334	0	0.085502	29,289,900	0
MSFT	2016-03-03T00:00:00	46.329777	46.87848	45.825327	46.87848	24,427,800	45.946571	45.273067	45.603582	46.253718	46.816355	46.278454	42.872727	46.003377	45.962703	45.895375	45.781042	45.793297	45.913832	45.694506	45.282618	43.534125	46.040141	45.696558	45.61787	45.725402	46.247963	46.44419	44.526323	46.520121	46.336011	46.164146	46.238986	45.261436	44.694461	45.060321	48.499917	0.096043	-0.09594	14.975474	26.152082	26.362298	45.666023	45.375634	45.937996	46.548688	63.962245	43.714906	46.905025	81.967823	90.749626	79.162116	-18.032177	351,584,300	0.129792	3	38.862663	45.273067	1.149473	47.572012	42.974121	1.083048	45.782167	47.948263	43.616071	46.905025	42.344152	44.624588	46.630678	46.391728	45.922678	47.099728	47.338678	45.828659	45.162771	44.624588	44.086405	43.320179	42.344152	46.905025	1	0.027895	0	24,427,800
MSFT	2016-03-04T00:00:00	46.046581	46.418283	45.763381	46.374034	33,034,200	45.965157	45.290798	45.615658	46.211076	46.815387	46.327739	42.896679	46.012018	45.977954	45.918638	45.805182	45.81278	45.919038	45.703772	45.297746	43.559124	46.058324	45.770226	45.651947	45.717279	46.227705	46.439598	44.557904	46.637105	46.483323	46.285782	46.329584	45.366557	44.771156	45.035462	48.467335	0.100991	-0.056554	13.987881	25.096508	25.68002	45.65275	45.375634	45.795208	46.548688	59.165907	44.365072	46.905025	66.202379	82.378782	56.893876	-33.797621	318,550,100	0.134207	2	38.874946	45.290798	1.15897	47.608739	42.972857	1.06769	45.807349	47.94273	43.671968	46.905025	42.344152	44.624588	46.344528	45.810576	45.291375	46.863729	47.39768	45.828659	45.162771	44.624588	44.086405	43.320179	42.344152	46.905025	1	-0.021499	0	33,034,200
MSFT	2016-03-07T00:00:00	45.16156	45.843011	44.763313	45.630612	38,407,800	45.821785	45.345117	45.485836	46.141596	46.791795	46.369135	42.916206	45.841926	45.829519	45.802164	45.746671	45.762686	45.889333	45.689503	45.295049	43.575069	45.912216	45.757918	45.617016	45.676122	46.184184	46.416506	44.58044	46.189911	46.247202	46.150593	46.316094	45.440246	44.835521	45.006801	48.429489	0.033117	-0.03862	13.887137	23.126707	29.781177	45.65275	45.375634	45.626067	46.548688	49.71036	44.427021	46.905025	29.642383	59.270862	-2.162386	-70.357617	280,142,300	0.169065	1	38.887418	45.345117	1.123926	47.59297	43.097265	1.098667	45.745846	47.943179	43.548512	46.905025	42.344152	44.624588	46.076082	45.733881	45.42118	46.388783	46.730984	45.828659	45.162771	44.624588	44.086405	43.320179	42.344152	46.905025	1	-0.063624	0	38,407,800
MSFT	2016-03-08T00:00:00	45.710262	46.135062	44.781009	44.95801	33,835,100	45.863379	45.459822	45.391318	46.07483	46.780675	46.416978	42.93917	45.815594	45.807836	45.788026	45.743361	45.758654	45.882311	45.690049	45.303271	43.596315	45.891939	45.792693	45.63428	45.659207	46.155722	46.403459	44.608241	45.736555	45.924225	46.00719	46.256346	45.508029	44.897566	44.981927	48.388689	0.023332	-0.026229	13.511473	22.999128	27.342523	45.820896	45.375634	46.162062	46.548688	46.010303	44.427021	46.905025	51.785294	49.210019	11.428332	-48.214706	313,977,400	0.126984	2	38.899321	45.459822	1.029826	47.519475	43.40017	1.089185	45.742457	47.920826	43.564087	46.905025	42.625326	44.765175	45.255961	44.668912	44.176263	45.74861	46.335659	45.895016	45.27018	44.765175	44.260171	43.541181	42.625326	46.905025	0	0.000678	33,835,100	0
MSFT	2016-03-09T00:00:00	46.763428	46.772276	45.896128	45.922677	28,251,600	45.99436	45.632898	45.399029	46.031763	46.773287	46.477185	42.969654	46.00516	45.98158	45.938087	45.836094	45.835944	45.916864	45.718296	45.332185	43.627828	46.055584	45.916846	45.739827	45.686211	46.155268	46.410319	44.646294	45.7928	45.903993	46.073513	46.25151	45.602431	44.975701	44.971808	48.349372	0.099414	-0.001101	12.571724	25.392781	25.573712	45.820896	45.010977	46.162062	46.548688	53.063173	44.427021	46.905025	94.285847	58.571175	84.091383	-5.714153	342,229,000	0.188091	3	38.91076	45.632898	0.934542	47.501983	43.763813	1.11131	45.839692	48.062313	43.617071	46.905025	42.625326	44.765175	45.542111	44.94916	44.188059	46.303213	46.896164	45.895016	45.27018	44.765175	44.260171	43.541181	42.625326	46.905025	0	0.055653	28,251,600	0
MSFT	2016-03-10T00:00:00	46.064262	46.851912	45.276613	46.843064	38,387,800	45.989934	45.752124	45.408297	45.969793	46.755522	46.527521	42.997987	46.016981	45.996613	45.957499	45.856837	45.853507	45.922645	45.7274	45.346682	43.652072	46.068294	45.957928	45.790999	45.687485	46.13661	46.402142	44.677086	45.992546	45.979019	46.116349	46.252226	45.695488	45.054129	44.967487	48.308627	0.102115	0.019542	12.224723	23.014506	26.86182	45.820896	44.628746	46.425668	46.548688	51.042579	44.427021	46.905025	66.070988	70.714043	39.119924	-33.929012	303,841,200	0.220576	2	38.924871	45.752124	0.816959	47.386041	44.118206	1.176421	45.86108	48.213922	43.508238	46.905025	42.625326	44.765175	46.477277	46.182278	45.601129	47.058427	47.353426	45.895016	45.27018	44.765175	44.260171	43.541181	42.625326	46.905025	1	0.002378	0	38,387,800
MSFT	2016-03-11T00:00:00	46.96698	46.96698	46.356331	46.90503	32,275,700	46.146579	45.917364	45.459298	45.915332	46.746864	46.582519	43.026411	46.206981	46.173043	46.112804	45.957759	45.939159	45.963599	45.760021	45.378767	43.685056	46.245939	46.073629	45.910897	45.72659	46.142174	46.410844	44.716578	46.44944	46.294108	46.277069	46.326044	45.814122	45.145288	44.978787	48.270022	0.175079	0.05065	11.79051	22.453466	25.394052	45.865146	44.655566	46.583831	46.548688	51.871669	44.427021	46.96698	100	86.785612	99.203099	-0	336,116,900	0.240283	3	38.938187	45.917364	0.697475	47.312313	44.522414	1.166308	45.966404	48.299019	43.633788	46.96698	43.714906	45.340943	46.064262	45.276613	44.488963	46.851912	47.639562	46.19949	45.724688	45.340943	44.957198	44.41085	43.714906	46.96698	0	0.056816	32,275,700	0
MSFT	2016-03-14T00:00:00	47.055458	47.42716	46.577561	46.648359	24,083,600	46.349242	46.05144	45.578509	45.866859	46.739387	46.637442	43.055971	46.376676	46.333482	46.257827	46.05755	46.025028	46.006417	45.794111	45.411969	43.718592	46.411189	46.182019	46.033679	45.771301	46.150295	46.42021	44.756668	46.876206	46.690588	46.511669	46.453987	45.957873	45.248245	45.005008	48.233825	0.237308	0.087981	10.95664	24.11752	24.061479	46.095236	44.885656	46.583831	46.548688	60.101384	44.427021	47.42716	87.610514	84.560501	110.996415	-12.389486	360,200,500	0.215829	4	38.948204	46.05144	0.640578	47.332597	44.770284	1.121425	46.070123	48.312974	43.827272	47.42716	44.365072	45.896116	46.76343	46.559881	46.152781	47.17053	47.374079	46.704507	46.257443	45.896116	45.53479	45.020359	44.365072	47.42716	0	0.103077	24,083,600	0
MSFT	2016-03-15T00:00:00	47.427166	47.427166	46.674917	46.683766	21,104,800	46.438625	46.162065	45.73895	45.840406	46.736162	46.694773	43.089947	46.586774	46.532334	46.437726	46.18206	46.132885	46.062133	45.837086	45.451874	43.755493	46.607176	46.313041	46.175883	45.83249	46.168395	46.435848	44.800163	47.289598	47.130942	46.867424	46.633453	46.129367	45.367925	45.047898	48.20102	0.31301	0.132987	10.182337	22.968296	22.914887	46.095239	44.885659	46.247735	46.548688	61.050466	44.763313	47.427166	100	95.870171	108.413194	-0	381,305,300	0.195328	5	38.957363	46.162065	0.678394	47.518853	44.805277	1.092979	46.199365	48.385323	44.013407	47.427166	44.427021	45.927093	47.02006	46.612959	46.17046	47.462558	47.869659	46.719132	46.28111	45.927093	45.573076	45.069052	44.427021	47.427166	0	0.142114	21,104,800	0
MSFT	2016-03-16T00:00:00	48.099781	48.321031	47.259033	47.303283	31,691,700	46.562526	46.247468	45.930864	45.839356	46.748466	46.763805	43.125683	46.889375	46.817324	46.693427	46.356399	46.284184	46.14204	45.896631	45.504307	43.79872	46.909204	46.497585	46.357486	45.921093	46.20428	46.46367	44.850012	47.789069	47.607646	47.345059	46.881638	46.336203	45.512282	45.113344	48.173707	0.42241	0.190872	10.300297	27.102652	21.366875	46.542172	45.473178	45.617272	46.148884	61.127585	44.763313	48.321031	93.781123	93.797212	162.361377	-6.218877	412,997,000	0.19714	6	38.972169	46.247468	0.804601	47.85667	44.638265	1.074647	46.380357	48.529651	44.231064	48.321031	44.427021	46.374026	47.176416	46.925667	46.424167	47.677916	47.928665	47.402045	46.833519	46.374026	45.914533	45.260339	44.427021	48.321031	0	0.17478	31,691,700	0
MSFT	2016-03-17T00:00:00	48.374126	48.675027	47.790026	47.975876	28,223,900	46.766961	46.356766	46.118639	45.839399	46.761617	46.828337	43.164134	47.186326	47.100379	46.951996	46.539828	46.444949	46.229573	45.961828	45.561135	43.844246	47.238586	46.700124	46.545429	46.020496	46.24706	46.495557	44.902235	48.275692	48.10494	47.850011	47.18525	46.568018	45.681077	45.202339	48.152342	0.525193	0.257736	10.709899	27.839845	20.145526	46.71917	45.650176	45.441536	46.148884	67.463486	44.763313	48.675027	92.307712	95.362945	177.574287	-7.692288	441,220,900	0.246635	7	38.985709	46.356766	0.934162	48.22509	44.488441	1.037982	46.57024	48.646204	44.494275	48.675027	44.427021	46.551024	47.893282	47.465532	46.831284	48.52753	48.95528	47.672497	47.052288	46.551024	46.049759	45.336094	44.427021	48.675027	0	0.201836	28,223,900	0
MSFT	2016-03-18T00:00:00	47.338669	48.648469	47.303268	48.604216	67,625,500	46.896169	46.430663	46.265699	45.836307	46.756041	46.84027	43.197711	47.216794	47.143705	47.011484	46.61245	46.513697	46.273067	45.998061	45.596334	43.879017	47.342533	46.793638	46.639277	46.07929	46.262246	46.505663	44.943773	48.316338	48.227169	48.081847	47.429692	46.779879	45.848256	45.301081	48.131949	0.517136	0.309616	10.54399	25.45781	21.517879	46.728018	45.650176	45.441536	46.148884	62.584212	44.763313	48.675027	65.837025	83.975287	116.687246	-34.162975	373,595,400	0.146098	6	39.014433	46.430663	0.951159	48.332982	44.528345	1.071486	46.643424	48.786395	44.500452	48.675027	44.427021	46.551024	48.279726	47.884426	47.394726	48.769427	49.164727	47.672497	47.052288	46.551024	46.049759	45.336094	44.427021	48.675027	1	0.12396	0	67,625,500
MSFT	2016-03-21T00:00:00	47.666126	47.728076	46.843076	47.126275	23,925,700	47.146626	46.484206	46.397387	45.872802	46.744638	46.843432	43.23505	47.306661	47.23869	47.112198	46.708239	46.602345	46.327697	46.041957	45.63732	43.916699	47.482525	46.911302	46.747002	46.151048	46.286195	46.522016	44.988235	48.13357	48.154359	48.168579	47.646543	46.977455	46.016199	45.41098	48.113403	0.531052	0.353903	9.903089	24.002742	23.260066	46.97582	46.194966	45.375634	46.148884	57.079557	44.763313	48.675027	74.208225	77.450987	84.584327	-25.791775	397,521,100	0.177212	7	39.024946	46.484206	0.99025	48.464706	44.503705	1.026604	46.740824	48.794032	44.687616	48.675027	44.427021	46.551024	47.763469	46.878468	46.418268	48.223669	49.108669	47.672497	47.052288	46.551024	46.049759	45.336094	44.427021	48.675027	0	0.156756	23,925,700	0
MSFT	2016-03-22T00:00:00	47.851971	48.011271	47.31212	47.444871	23,124,100	47.360797	46.612088	46.502879	45.910203	46.73583	46.853341	43.274273	47.415723	47.350196	47.226009	46.812215	46.69847	46.387472	46.089589	45.681175	43.955856	47.610769	47.041565	46.858893	46.228662	46.315336	46.541987	45.034174	47.925298	48.024085	48.180955	47.842822	47.159844	46.185716	45.53012	48.097388	0.550728	0.393268	9.589241	24.768007	22.181456	46.97582	46.52005	45.193305	46.148884	56.306194	44.763313	48.675027	78.959197	73.001482	95.308833	-21.040803	420,645,200	0.230776	8	39.035301	46.612088	0.993643	48.599374	44.624802	1.025972	46.846647	48.898591	44.794704	48.675027	44.427021	46.551024	47.412426	47.096776	46.527425	47.981776	48.297426	47.672497	47.052288	46.551024	46.049759	45.336094	44.427021	48.675027	0	0.184012	23,124,100	0
MSFT	2016-03-23T00:00:00	47.763474	48.002424	47.559924	47.887373	20,129,000	47.460801	46.72758	46.557749	45.946361	46.737675	46.859834	43.31483	47.485273	47.425337	47.308696	46.898693	46.780394	46.441433	46.133639	45.722408	43.993743	47.683983	47.151221	46.955862	46.30134	46.342379	46.56001	45.078843	47.794448	47.903697	48.15522	48.00322	47.322764	46.351431	45.654222	48.083489	0.552808	0.425176	9.297811	24.009154	21.501852	47.515679	46.551024	45.00219	46.148884	59.665757	44.763313	48.675027	76.696834	76.621419	84.704671	-23.303166	400,516,200	0.191537	7	39.044205	46.72758	0.986116	48.699813	44.755348	0.982354	46.933964	48.898672	44.969257	48.675027	44.763313	46.71917	47.725121	47.43897	47.025969	48.138121	48.424272	47.751862	47.180752	46.71917	46.257587	45.600419	44.763313	48.675027	1	0.106397	0	20,129,000
MSFT	2016-03-24T00:00:00	47.975876	48.082078	47.551076	47.648427	19,950,000	47.651963	46.820948	46.629257	45.978332	46.722318	46.873862	43.356796	47.583393	47.525435	47.411339	46.996618	46.872354	46.501607	46.182119	45.767031	44.033366	47.777633	47.270106	47.064949	46.380929	46.374963	46.58211	45.125221	47.832012	47.855147	48.115312	48.139085	47.473391	46.517282	45.7836	48.072355	0.565081	0.453157	9.114146	23.666056	20.682923	47.626294	46.551024	44.949224	46.148884	63.132355	44.763313	48.675027	82.126739	79.260923	79.502931	-17.873261	420,466,200	0.169495	8	39.053225	46.820948	1.012468	48.845884	44.796013	0.973504	47.033194	48.980202	45.086186	48.675027	44.763313	46.71917	47.775274	47.548124	47.332774	47.990624	48.217774	47.751862	47.180752	46.71917	46.257587	45.600419	44.763313	48.675027	0	0.139503	19,950,000	0
MSFT	2016-03-28T00:00:00	47.382915	48.046666	47.197066	47.975864	17,025,100	47.693556	46.920068	46.690145	46.018477	46.700227	46.888245	43.391635	47.543298	47.499523	47.406966	47.031736	46.911628	46.536169	46.213719	45.799029	44.066695	47.728716	47.323627	47.122923	46.43601	46.392347	46.59219	45.165282	47.738397	47.752012	47.955568	48.203968	47.595316	46.672102	45.909232	48.061256	0.520956	0.466717	8.500859	22.208605	21.975259	47.674972	46.551024	44.989048	46.148884	65.74644	44.781009	48.675027	66.818041	75.213871	48.724009	-33.181959	403,441,100	0.203698	7	39.060399	46.920068	0.961864	48.843795	44.99634	0.942527	47.066501	48.951556	45.181446	48.675027	44.763313	46.71917	47.869677	47.657275	47.338674	48.188277	48.400679	47.751862	47.180752	46.71917	46.257587	45.600419	44.763313	48.675027	1	0.067112	0	17,025,100

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.