Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
MSFT
2016-03-29T00:00:00
48.418373
48.551125
47.303274
47.489123
23,924,300
47.829848
47.089545
46.763069
46.053499
46.692176
46.907745
43.432388
47.718313
47.666586
47.562567
47.157794
47.027531
46.60998
46.271736
45.850897
44.109995
47.860501
47.466322
47.255863
46.530124
46.437562
46.622489
45.215299
47.881667
47.861849
47.949252
48.284995
47.723899
46.834598
46.041078
48.053792
0.563049
0.485983
8.512804
23.825657
20.024667
47.759051
46.551024
44.989048
46.148884
67.957647
45.276613
48.675027
92.447841
80.464207
73.119389
-7.552159
427,365,400
0.267905
8
39.07171
47.089545
0.908212
48.90597
45.27312
0.934942
47.19525
49.065134
45.325367
48.675027
44.763313
46.71917
47.542216
47.037766
46.692616
47.887365
48.391815
47.751862
47.180752
46.71917
46.257587
45.600419
44.763313
48.675027
0
0.104882
23,924,300
0
MSFT
2016-03-30T00:00:00
48.719288
49.241438
48.58654
48.613089
23,008,300
47.95906
47.198843
46.900067
46.131795
46.697627
46.922312
43.476684
47.918508
47.857987
47.740524
47.299748
47.157666
46.692698
46.336145
45.907697
44.155859
48.022217
47.621536
47.406342
46.634665
46.490907
46.658362
45.267905
48.221184
48.141504
48.120389
48.388063
47.869041
47.008595
46.180501
48.050489
0.613615
0.51151
9.225957
27.387009
18.836985
48.042257
46.83423
45.070404
46.148884
64.406703
45.276613
49.241438
86.830429
82.032104
109.228914
-13.169571
450,373,700
0.19291
9
39.082911
47.198843
0.96736
49.133562
45.264123
0.917874
47.340397
49.176145
45.504649
49.241438
44.763313
47.002376
48.090924
47.630723
46.843073
48.878574
49.338774
48.184601
47.530794
47.002376
46.473957
45.721632
44.763313
49.241438
0
0.136651
23,008,300
0
MSFT
2016-03-31T00:00:00
48.878571
49.197171
48.551121
48.630772
26,360,500
48.036939
47.299732
47.037065
46.220833
46.701804
46.93629
43.5239
48.11052
48.043547
47.915608
47.443278
47.290044
46.778419
46.403051
45.966526
44.202851
48.189401
47.78151
47.558534
46.742381
46.5483
46.697099
45.321656
48.663752
48.521108
48.400395
48.51523
48.028396
47.195219
46.326926
48.051545
0.658947
0.540997
9.838137
26.079483
18.199399
48.042257
46.83423
45.070404
46.148884
72.521173
46.356331
49.241438
87.422727
88.900332
102.752315
-12.577273
476,734,200
0.145171
10
39.095924
47.299732
1.033225
49.366183
45.233281
0.851499
47.48689
49.189887
45.783892
49.241438
44.763313
47.002376
48.849089
48.456739
48.19419
49.111638
49.503987
48.184601
47.530794
47.002376
46.473957
45.721632
44.763313
49.241438
0
0.16313
26,360,500
0
MSFT
2016-04-01T00:00:00
49.17947
49.214871
48.29447
48.719269
24,399,200
48.117473
47.442217
47.159903
46.311848
46.724169
46.953452
43.571104
48.32431
48.250079
48.110049
47.601113
47.435384
46.872578
46.476115
46.030149
44.25237
48.397134
47.960533
47.723335
46.858406
46.613502
46.741519
45.37793
49.099531
48.913153
48.720631
48.674781
48.204296
47.394352
46.481845
48.057464
0.710957
0.574989
10.035576
24.299565
18.860422
48.042257
47.002376
45.070404
46.148884
69.592318
46.577561
49.241438
97.673754
90.642303
94.205274
-2.326246
501,133,400
0.185865
11
39.108308
47.442217
1.087491
49.617199
45.267235
0.852762
47.648088
49.353612
45.942564
49.241438
44.763313
47.002376
48.875621
48.554071
48.229571
49.200121
49.521671
48.184601
47.530794
47.002376
46.473957
45.721632
44.763313
49.241438
0
0.184954
24,399,200
0
MSFT
2016-04-05T00:00:00
48.285622
48.94052
48.19712
48.843169
19,272,300
48.351113
47.748869
47.436376
46.452609
46.729321
46.974804
43.655957
48.433574
48.376366
48.260145
47.783544
47.61583
47.010242
46.589827
46.133535
44.339819
48.567053
48.180181
47.944502
47.03972
46.715733
46.809302
45.478955
49.150232
49.144644
49.05933
48.931326
48.547357
47.78859
46.797654
48.077254
0.681772
0.621742
9.788431
22.002298
20.5006
48.228092
47.011216
45.505341
46.148884
57.059688
46.843076
49.259118
59.706976
83.168011
46.257354
-40.293024
462,932,300
0.20744
9
39.126653
47.748869
0.939048
49.626966
45.870772
0.841384
47.830085
49.512852
46.147318
49.259118
44.781009
47.020064
48.996568
48.734019
48.412468
49.318119
49.580669
48.202285
47.548481
47.020064
46.491647
45.739325
44.781009
49.259118
1
0.031838
0
19,272,300
MSFT
2016-04-06T00:00:00
48.781216
48.852017
47.975866
48.108617
21,188,700
48.444037
47.902417
47.526292
46.518084
46.722124
46.995577
43.699998
48.503102
48.449975
48.34031
47.874242
47.705475
47.079692
46.647496
46.185964
44.384012
48.645253
48.2785
48.047952
47.131038
46.76973
46.845073
45.529952
48.916655
48.997677
49.069639
49.006277
48.697359
47.971785
46.952595
48.089392
0.672837
0.631961
9.141963
20.516498
20.821522
48.228092
47.011216
45.520828
46.148884
55.771972
46.843076
49.259118
80.21961
77.349963
40.176835
-19.78039
484,121,000
0.222044
10
39.136919
47.902417
0.833279
49.568974
46.23586
0.828109
47.920669
49.576886
46.264451
49.259118
45.276613
47.267866
48.47442
48.008321
47.73102
48.751721
49.217821
48.319247
47.737801
47.267866
46.79793
46.128869
45.276613
49.259118
0
0.071102
21,188,700
0
MSFT
2016-04-07T00:00:00
48.197117
48.595368
47.993567
48.559967
19,225,100
48.487402
47.974101
47.579745
46.5652
46.712178
47.009286
43.740556
48.441905
48.404001
48.31828
47.903594
47.743293
47.123512
46.688275
46.225789
44.421953
48.600358
48.306566
48.099554
47.196883
46.808546
46.868866
45.5747
48.567046
48.708995
48.922833
49.015533
48.81545
48.134688
47.099851
48.101119
0.611574
0.627884
8.541671
19.257486
19.543792
48.228092
47.011216
45.520828
46.148884
48.575425
46.843076
49.259118
56.043763
65.323449
20.152191
-43.956237
464,895,900
0.161155
9
39.145652
47.974101
0.790719
49.555539
46.392664
0.821155
47.946997
49.589307
46.304687
49.259118
45.276613
47.267866
48.536366
48.220715
47.660214
49.096867
49.412518
48.319247
47.737801
47.267866
46.79793
46.128869
45.276613
49.259118
1
0.004317
0
19,225,100
MSFT
2016-04-08T00:00:00
48.161716
48.922817
48.073218
48.382967
22,167,200
48.505986
48.078974
47.653023
46.628302
46.720153
47.025522
43.782324
48.385867
48.359949
48.294194
47.92706
47.77548
47.164226
46.72705
46.264124
44.459165
48.541143
48.324435
48.144321
47.259491
46.846692
46.891686
45.618692
48.270341
48.414459
48.702037
48.970536
48.903821
48.274982
47.238775
48.11236
0.553783
0.613064
8.354653
20.54067
18.243332
48.281196
47.011216
45.520828
46.148884
57.894702
46.843076
49.259118
54.578541
63.613971
20.635156
-45.421459
442,728,700
0.131734
8
39.155661
48.078974
0.650799
49.380571
46.777377
0.785755
47.967447
49.538956
46.395937
49.259118
46.356331
47.807725
48.262017
47.928667
47.660217
48.530467
48.863818
48.574061
48.150254
47.807725
47.465196
46.977527
46.356331
49.259118
1
-0.052806
0
22,167,200
MSFT
2016-04-11T00:00:00
48.064369
48.80777
48.055517
48.22367
21,414,200
48.574131
48.133844
47.733735
46.674696
46.718629
47.044974
43.824776
48.321568
48.306207
48.258836
47.939542
47.797702
47.199526
46.762242
46.299772
44.495038
48.460849
48.323044
48.175963
47.315808
46.882066
46.912258
45.661299
48.051124
48.147297
48.436347
48.883755
48.963537
48.3925
47.368117
48.122481
0.494429
0.589337
8.151981
19.315151
17.295265
48.617492
47.011216
45.520828
46.148884
53.996379
47.197066
49.259118
42.060186
50.894163
12.101194
-57.939814
421,314,500
0.027552
7
39.165204
48.133844
0.596071
49.325985
46.941702
0.776273
47.976677
49.529223
46.424131
49.259118
46.577561
47.918339
48.385917
47.849017
47.536318
48.698617
49.235517
48.626271
48.234763
47.918339
47.601916
47.151414
46.577561
49.259118
1
-0.101381
0
21,414,200
MSFT
2016-04-12T00:00:00
48.365273
48.48032
47.577619
48.11747
24,944,300
48.568821
48.199334
47.861883
46.673859
46.715025
47.059317
43.868689
48.330309
48.316946
48.275211
47.978245
47.841361
47.245241
46.804427
46.340673
44.533548
48.422875
48.345084
48.224542
47.382105
46.925398
46.938402
45.706478
48.016283
48.069579
48.260977
48.79594
49.007346
48.495704
47.490642
48.132526
0.466295
0.564728
7.931648
17.932503
19.846908
48.418369
47.011216
45.514192
46.148884
55.034734
47.197066
49.259118
56.652607
51.097111
-1.357684
-43.347393
446,258,800
0.058804
8
39.176671
48.199334
0.540739
49.280812
47.117857
0.790812
48.013686
49.595311
46.432062
49.259118
46.674917
47.967018
48.309219
47.810668
47.556966
48.56292
49.061471
48.649247
48.271953
47.967018
47.662082
47.227936
46.674917
49.259118
0
-0.042407
24,944,300
0
MSFT
2016-04-13T00:00:00
48.98476
49.06441
48.577661
48.781211
20,818,000
48.595368
48.277214
47.992863
46.69209
46.714174
47.083722
43.91739
48.461199
48.438367
48.384372
48.069746
47.929315
47.313458
46.861805
46.393032
44.577838
48.4985
48.419887
48.310918
47.472728
46.985128
46.97653
45.757384
48.300203
48.248375
48.290125
48.755549
49.054589
48.597901
47.61395
48.144804
0.488357
0.549454
7.878456
21.629203
18.728695
48.418369
47.020064
45.514192
46.148884
60.848944
47.197066
49.259118
86.694901
61.802564
40.175707
-13.305099
467,076,800
0.044562
9
39.186862
48.277214
0.535818
49.34885
47.205578
0.809143
48.10617
49.724457
46.487883
49.259118
46.843076
48.051097
48.141071
47.801821
47.23837
48.704522
49.043771
48.688932
48.33619
48.051097
47.766004
47.360109
46.843076
49.259118
0
0.008228
20,818,000
0
MSFT
2016-04-14T00:00:00
48.993614
49.188315
48.736963
48.869715
20,877,100
48.606873
48.321906
48.08207
46.74055
46.715199
47.100483
43.969994
48.567682
48.539321
48.478102
48.153734
48.011184
47.379346
46.917905
46.444528
44.621776
48.570908
48.488116
48.387898
47.562984
47.045114
47.014349
45.807894
48.694354
48.562826
48.454685
48.752702
49.104302
48.7002
47.738513
48.158961
0.500783
0.53972
8.001122
21.84869
18.02272
48.418369
47.267866
45.598265
46.148884
59.379992
47.197066
49.259118
87.124275
76.823927
45.220103
-12.875725
487,953,900
0.013445
10
39.19707
48.321906
0.557094
49.436093
47.207718
0.803454
48.190688
49.797596
46.58378
49.259118
46.843076
48.051097
48.875611
48.686811
48.388861
49.17356
49.36236
48.688932
48.33619
48.051097
47.766004
47.360109
46.843076
49.259118
0
0.05148
20,877,100
0
MSFT
2016-04-15T00:00:00
49.250282
49.489229
48.772381
48.94053
28,793,800
48.613954
48.365714
48.209511
46.808904
46.716366
47.119019
44.024835
48.704202
48.668587
48.596899
48.253421
48.106499
47.452716
46.979283
46.500088
44.667831
48.687892
48.576532
48.477761
47.661405
47.111826
47.05692
45.860434
49.104801
48.929568
48.700872
48.79522
49.161358
48.808047
47.867053
48.175733
0.525286
0.536833
8.525486
23.067846
16.931118
48.533424
47.382921
45.415936
46.148884
68.347967
47.303274
49.489229
89.068982
87.629386
59.070039
-10.931018
516,747,700
0.014592
11
39.211482
48.365714
0.594602
49.554918
47.176509
0.793972
48.291602
49.879546
46.703658
49.489229
46.843076
48.166153
48.972964
48.757613
48.521612
49.208965
49.424316
48.864737
48.478399
48.166153
47.853906
47.409352
46.843076
49.489229
0
0.088203
28,793,800
0
MSFT
2016-04-18T00:00:00
49.967117
50.082168
48.860867
49.108669
23,786,000
48.705109
48.497136
48.329517
46.894407
46.72006
47.142528
44.08196
48.956785
48.904683
48.807702
48.409211
48.249624
47.55132
47.05791
46.568742
44.72056
48.933922
48.729047
48.612961
47.785256
47.197372
47.113318
45.919561
49.583392
49.401936
49.091686
48.923083
49.243292
48.931465
48.00691
48.197429
0.595681
0.548603
9.731098
25.616388
15.237773
48.829894
48.21925
45.224821
46.148884
66.23376
47.577619
50.082168
95.406319
90.533192
86.701776
-4.593681
540,533,700
0.20412
12
39.224205
48.497136
0.644071
49.785278
47.208994
0.792076
48.451175
50.035326
46.867024
50.082168
46.843076
48.462622
49.170631
48.852032
48.453783
49.568881
49.887479
49.317742
48.844835
48.462622
48.080409
47.536241
46.843076
50.082168
0
0.119161
23,786,000
0
MSFT
2016-04-19T00:00:00
49.905155
50.241456
49.276806
50.117557
29,596,800
48.867062
48.609087
48.443505
47.011007
46.725741
47.165416
44.138991
49.146459
49.086587
48.976541
48.545206
48.376972
47.643627
47.132838
46.634809
44.772148
49.152112
48.863144
48.734164
47.903325
47.281191
47.168023
45.977504
49.964889
49.81201
49.506545
49.098979
49.340652
49.065937
48.155967
48.223346
0.639103
0.566703
11.027717
24.902616
14.043086
48.909538
48.409508
45.260356
46.148884
63.085631
47.577619
50.241456
87.375316
90.616872
89.253708
-12.624684
510,936,900
0.175667
11
39.239902
48.609087
0.685297
49.979681
47.238494
0.802189
48.589649
50.194027
46.985271
50.241456
47.197066
48.719261
49.636718
49.191267
48.415416
50.412568
50.858019
49.52298
49.078499
48.719261
48.360023
47.848566
47.197066
50.241456
1
0.045033
0
29,596,800
MSFT
2016-04-20T00:00:00
49.197166
50.002517
49.108668
49.816667
36,195,700
48.908657
48.676347
48.514305
47.126627
46.731706
47.180698
44.192526
49.156601
49.106693
49.010483
48.604475
48.440064
47.704551
47.187162
46.685549
44.816178
49.212131
48.919152
48.792138
47.989057
47.346228
47.208256
46.027834
49.980586
49.907409
49.731376
49.245578
49.426428
49.194876
48.304003
48.250331
0.609362
0.575234
11.899113
23.095682
14.389016
48.909538
48.458187
45.490446
46.148884
53.135856
47.577619
50.241456
60.797534
81.193056
57.868167
-39.202466
474,741,200
0.080623
10
39.257767
48.676347
0.67298
50.022307
47.330387
0.819889
48.647508
50.287285
47.00773
50.241456
47.197066
48.719261
49.807806
49.374155
48.843156
50.338806
50.772456
49.52298
49.078499
48.719261
48.360023
47.848566
47.197066
50.241456
1
-0.018571
0
36,195,700
MSFT
2016-04-21T00:00:00
49.365326
49.763577
49.046725
49.383026
38,909,100
49.025478
48.75644
48.564926
47.247895
46.747879
47.202581
44.247292
49.198346
49.153717
49.065074
48.673643
48.511238
47.769679
47.244482
46.738614
44.861443
49.295162
48.984769
48.857601
48.076849
47.415534
47.251516
46.079304
49.789493
49.815621
49.801418
49.3779
49.50302
49.318528
48.4515
48.278979
0.59253
0.578694
12.582922
21.733672
14.050036
48.909538
48.542266
45.490449
46.118128
51.878414
47.577619
50.241456
67.110214
71.761021
49.997367
-32.889786
513,650,300
0.071831
11
39.277223
48.75644
0.653662
50.063763
47.449117
0.805349
48.715871
50.32657
47.105173
50.241456
47.197066
48.719261
49.436117
48.869717
48.542268
49.763566
50.329966
49.52298
49.078499
48.719261
48.360023
47.848566
47.197066
50.241456
0
0.027141
0
38,909,100
MSFT
2016-04-22T00:00:00
45.825314
46.400565
44.931465
45.940365
126,834,100
48.791838
48.648912
48.462974
47.290807
46.713924
47.186956
44.284619
48.523739
48.548553
48.56665
48.414704
48.304629
47.693429
47.207136
46.720529
44.871034
48.713314
48.705614
48.646862
48.021061
47.391256
47.224243
46.095006
48.468418
48.785221
49.120081
49.212549
49.467783
49.37129
48.558628
48.295226
0.290197
0.520994
14.529238
15.604144
36.26387
47.58646
47.58646
46.007675
45.85891
30.687819
44.931465
50.241456
16.833338
48.247029
-197.857702
-83.166662
386,816,200
0.085203
10
39.318055
48.648912
0.913903
50.476718
46.821105
1.080332
48.44058
50.601245
46.279915
50.241456
44.931465
47.58646
49.391876
49.020175
48.675024
49.737027
50.108728
48.988298
48.213039
47.58646
46.959881
46.067803
44.931465
50.241456
1
-0.033912
0
126,834,100
MSFT
2016-04-25T00:00:00
46.117367
46.135067
45.692567
45.825315
33,226,900
48.597137
48.585634
48.414122
47.33991
46.695578
47.170561
44.322191
48.042465
48.106519
48.189837
48.205856
48.136378
47.631623
47.178458
46.708585
44.883436
48.227046
48.464514
48.466431
47.975044
47.375557
47.203063
46.113242
46.93124
47.461279
48.13115
48.850952
49.349422
49.366304
48.631226
48.301301
0.073316
0.431459
16.336531
15.145072
35.19699
47.58646
47.58646
46.184673
45.509589
36.251397
44.931465
50.241456
22.333408
35.425653
-159.445173
-77.666592
420,043,100
0.149397
11
39.329144
48.585634
1.041129
50.667893
46.503375
1.050622
48.219322
50.320565
46.118078
50.241456
44.931465
47.58646
45.719114
45.037664
44.250014
46.506764
47.188215
48.988298
48.213039
47.58646
46.959881
46.067803
44.931465
50.241456
0
0.014058
33,226,900
0
MSFT
2016-04-26T00:00:00
45.524418
46.329768
45.214669
46.250118
33,532,600
48.313052
48.440936
48.328454
47.36292
46.691353
47.140592
44.356409
47.538855
47.637046
47.779772
47.962088
47.935458
47.548988
47.13493
46.685136
44.889813
47.66837
48.17297
48.244146
47.903848
47.344737
47.170466
46.125205
45.534546
46.127022
46.99863
48.322083
49.146824
49.301812
48.665177
48.295629
-0.144741
0.316219
18.288258
14.025279
35.763354
47.58646
47.58646
46.189097
45.509589
29.60095
44.931465
50.241456
11.166743
16.77783
-158.135104
-88.833257
386,510,500
0.092064
10
39.339324
48.440936
1.246456
50.933848
45.948025
1.067689
47.962664
50.098043
45.827286
50.241456
44.931465
47.58646
45.981667
45.828267
45.539167
46.270767
46.424167
48.988298
48.213039
47.58646
46.959881
46.067803
44.931465
50.241456
1
-0.044999
0
33,532,600
MSFT
2016-04-27T00:00:00
45.081913
45.577514
44.736763
45.559814
43,369,300
47.922767
48.259068
48.217651
47.360265
46.679352
47.106285
44.384382
47.047467
47.172476
47.364717
47.700254
47.715954
47.45224
47.080904
46.653389
44.891725
47.08089
47.853063
47.994412
47.814397
47.302383
47.1297
46.132424
44.610178
45.107814
45.942003
47.673931
48.867067
49.179842
48.659259
48.277595
-0.349233
0.183128
20.358709
13.230958
36.957182
47.48911
47.48911
46.585393
45.509589
30.13548
44.736763
50.241456
6.270097
13.256749
-169.493496
-93.729903
343,141,200
0.098446
9
39.351502
48.259068
1.452102
51.163272
45.354863
1.071482
47.688307
49.831272
45.545342
50.241456
44.736763
47.48911
45.689618
45.049469
44.574519
46.164568
46.804717
48.942349
48.138664
47.48911
46.839556
45.914768
44.736763
50.241456
1
-0.095267
0
43,369,300
MSFT
2016-04-28T00:00:00
44.161518
44.931467
43.860618
44.798716
43,134,800
47.439558
48.023215
48.073573
47.315661
46.655432
47.07165
44.407406
46.470277
46.625029
46.871917
47.378551
47.442536
47.323192
47.004078
46.604045
44.884459
46.397027
47.46282
47.682402
47.688956
47.236125
47.071388
46.130206
43.983926
44.242051
44.895125
46.91122
48.507889
48.99538
48.608689
48.24465
-0.57889
0.030725
22.704604
12.15413
39.787975
47.051037
47.051037
46.747935
45.509589
27.079169
43.860618
50.241456
4.715685
7.384175
-185.88719
-95.284315
300,006,400
0.066313
8
39.361626
48.023215
1.706906
51.437027
44.609404
1.098032
47.352422
49.548487
45.156358
50.241456
43.860618
47.051037
45.132064
44.686613
44.291313
45.527364
45.972815
48.735578
47.803976
47.051037
46.298098
45.226117
43.860618
50.241456
1
-0.137769
0
43,134,800
MSFT
2016-04-29T00:00:00
44.134968
44.471269
43.674767
43.674767
48,411,700
46.928026
47.77099
47.919937
47.274597
46.625533
47.021723
44.42969
46.003215
46.172291
46.450848
47.08368
47.188108
47.198163
46.928575
46.555153
44.877002
45.796192
47.092511
47.379432
47.564223
47.169797
47.013236
46.127495
43.597411
43.736323
44.035538
46.129352
48.095879
48.762256
48.519791
48.198008
-0.754341
-0.126288
24.966622
11.496944
38.898258
46.958112
46.958112
47.033351
45.509589
27.300666
43.674767
50.241456
7.008107
5.997963
-171.210782
-92.991893
251,594,700
0.041731
7
39.372876
47.77099
1.889949
51.550887
43.991093
1.101193
47.045998
49.248384
44.843613
50.241456
43.674767
46.958112
44.317868
43.704268
43.247018
44.775118
45.388717
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
1
-0.173421
48,411,700
0
MSFT
2016-05-02T00:00:00
44.789864
44.913763
44.055312
44.250013
33,114,500
46.410301
47.557705
47.816215
47.25318
46.617723
46.979224
44.451347
45.760545
45.92094
46.195312
46.875151
47.003628
47.10372
46.872293
46.520196
44.876135
45.407435
46.808594
47.138657
47.466782
47.121489
46.969041
46.131079
43.644971
43.658496
43.575871
45.419343
47.673576
48.50609
48.406234
48.14162
-0.830964
-0.267224
26.401942
13.861946
36.601193
46.838642
46.958112
47.088659
45.509589
30.157155
43.674767
50.241456
16.981106
9.568299
-131.19436
-83.018894
284,709,200
0.066741
8
39.381594
47.557705
1.976086
51.509876
43.605534
1.098032
46.831128
49.027192
44.635064
50.241456
43.674767
46.958112
44.093668
43.716067
43.297166
44.512569
44.89017
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
-0.103035
33,114,500
0
MSFT
2016-05-03T00:00:00
44.055328
44.61288
43.896028
44.55093
26,460,200
45.825318
47.34619
47.641693
47.202381
46.582897
46.929555
44.469505
45.419502
45.581738
45.866084
46.618804
46.776835
46.984175
46.798162
46.471387
44.867967
44.979259
46.475034
46.849358
47.341376
47.054058
46.911142
46.127139
43.742685
43.692853
43.376425
44.752528
47.23897
48.225122
48.266561
48.073777
-0.940122
-0.401803
27.824404
13.001055
35.434809
46.719172
46.958112
47.112998
45.509589
22.987528
43.674767
50.241456
5.795328
9.92818
-129.27456
-94.204672
258,249,000
0.066028
7
39.387597
47.34619
2.115549
51.577287
43.115093
1.111939
46.566766
48.790644
44.342888
50.241456
43.674767
46.958112
44.586313
44.258863
43.727861
45.117314
45.444764
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
1
-0.14234
0
26,460,200
MSFT
2016-05-04T00:00:00
44.134968
44.30312
43.772118
44.108419
24,257,600
45.319098
47.113878
47.45832
47.179194
46.57397
46.8878
44.48676
45.162595
45.318689
45.599758
46.393
46.573615
46.872442
46.728078
46.425121
44.860674
44.671922
46.169204
46.57961
47.221086
46.989639
46.855803
46.12381
43.883959
43.775169
43.33318
44.16836
46.80368
47.933271
48.108971
47.996388
-1.008578
-0.523158
29.217285
12.504228
34.972429
45.037666
46.958112
47.155037
45.509589
23.580381
43.674767
50.241456
7.008107
9.92818
-116.580637
-92.991893
282,506,600
0.05305
8
39.393181
47.113878
2.202972
51.519822
42.707933
1.117628
46.335166
48.570423
44.09991
50.241456
43.674767
46.958112
44.188079
43.763278
43.471227
44.480129
44.90493
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
-0.075235
24,257,600
0
MSFT
2016-05-05T00:00:00
44.196918
44.515519
44.011069
44.134969
25,390,700
44.802258
46.913868
47.271054
47.15406
46.570907
46.844116
44.502765
44.96946
45.114731
45.383937
46.193357
46.390792
46.767519
46.661469
46.380999
44.854069
44.467889
45.891398
46.328733
47.104134
46.927085
46.802519
46.120926
43.966723
43.886778
43.389091
43.698199
46.380036
47.636417
47.940059
47.911203
-1.045776
-0.627682
30.158034
13.617961
33.656591
45.002268
46.958112
47.438243
45.792795
21.927101
43.674767
50.241456
7.951515
6.918317
-95.905499
-92.048485
307,897,300
0.051932
9
39.399087
46.913868
2.279702
51.473272
42.354463
1.102457
46.131524
48.336438
43.92661
50.241456
43.674767
46.958112
44.070069
43.837017
43.539066
44.368019
44.601071
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
-0.017483
25,390,700
0
MSFT
2016-05-06T00:00:00
44.595169
44.595169
43.949119
44.179218
24,787,300
44.679243
46.73554
47.087682
47.123793
46.570459
46.815047
44.528304
44.894601
45.020265
45.262588
46.048067
46.252667
46.682329
46.607092
46.345636
44.851493
44.430237
45.67057
46.122896
47.003785
46.875092
46.757985
46.121845
44.143231
44.088361
43.598822
43.378504
45.986814
47.346709
47.769961
47.821346
-1.031233
-0.708392
30.895784
13.554361
31.99621
45.002268
46.958112
47.438243
45.792795
19.06218
43.674767
50.241456
14.016224
9.658616
-79.486951
-85.983776
332,684,600
0.111549
10
39.405316
46.73554
2.316156
51.367853
42.103227
1.061368
45.985204
48.10794
43.862469
50.241456
43.674767
46.958112
44.241169
43.966819
43.736719
44.471269
44.745619
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
0.031982
24,787,300
0
MSFT
2016-05-09T00:00:00
44.31197
44.77217
44.25002
44.683672
17,951,600
44.498703
46.54792
46.897938
47.102021
46.569867
46.773657
44.549956
44.778075
44.891484
45.116339
45.89024
46.103383
46.589374
46.546694
46.305365
44.846125
44.36346
45.439753
45.90938
46.893518
46.815658
46.708419
46.119693
44.288501
44.221602
43.832349
43.175074
45.619131
47.061989
47.597293
47.727254
-1.030678
-0.772849
31.270107
14.391954
30.678889
44.626141
46.958112
47.522316
45.792795
18.588494
43.674767
50.002517
10.069971
10.679237
-67.445762
-89.930029
314,733,000
0.122345
9
39.409573
46.54792
2.354513
51.256947
41.838894
1.029761
45.825849
47.88537
43.766327
50.241456
43.674767
46.958112
44.379819
44.164469
43.733769
44.810519
45.025869
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
1
-0.025886
0
17,951,600
MSFT
2016-05-10T00:00:00
45.152718
45.223516
44.418166
44.542069
22,891,000
44.461533
46.387293
46.772622
47.104499
46.55928
46.740146
44.576549
44.853004
44.938981
45.121936
45.823192
46.030255
46.533034
46.510011
46.28254
44.849175
44.482372
45.306877
45.775132
46.817074
46.778364
46.676321
46.12569
44.623653
44.516163
44.180049
43.158868
45.30167
46.799905
47.432998
47.633911
-0.95143
-0.808565
30.855617
16.915235
28.474836
44.449142
46.958112
47.619654
45.801635
27.619969
43.674767
49.763577
24.273224
16.119807
-44.814556
-75.726776
337,624,000
0.123101
10
39.415918
46.387293
2.333494
51.054281
41.720304
1.031025
45.761741
47.82379
43.699692
50.241456
43.674767
46.958112
44.44472
44.11727
43.92257
44.63942
44.96687
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
0.024767
22,891,000
0
MSFT
2016-05-11T00:00:00
45.179283
45.825333
45.135034
45.250085
24,039,100
44.47127
46.197019
46.628544
47.077418
46.554904
46.698729
44.605833
44.91826
44.982672
45.130758
45.764655
45.964795
46.479946
46.474992
46.260694
44.85246
44.612872
45.191828
45.652567
46.741576
46.742049
46.645413
46.131688
44.980377
44.849963
44.538392
43.277179
45.02971
46.559314
47.277403
47.54259
-0.876379
-0.822128
29.564207
20.804328
26.898826
44.75005
46.958112
47.619654
45.801635
26.467699
43.674767
46.400565
55.195432
29.846209
-25.071617
-44.804568
361,663,100
0.072987
11
39.422598
46.197019
2.264684
50.726387
41.667651
1.029128
45.706269
47.764525
43.648013
50.241456
43.674767
46.958112
44.931466
44.639417
44.126116
45.444767
45.736817
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
0.067952
0
24,039,100
MSFT
2016-05-12T00:00:00
45.586369
45.851871
45.064218
45.312021
24,102,800
44.613755
46.026657
46.524115
47.05193
46.551505
46.665162
44.637195
45.051881
45.092435
45.200852
45.748447
45.935685
46.444904
46.451607
46.247341
44.859763
44.815617
45.133671
45.5724
46.683103
46.716561
46.623386
46.141444
45.381316
45.24007
44.944411
43.516654
44.812534
46.344811
47.134756
47.456138
-0.775117
-0.812726
28.443891
19.479505
25.758433
44.811995
46.958112
47.619654
45.801635
47.926301
43.674767
46.329768
72.000027
50.489561
-15.888234
-27.999973
385,765,900
0.079693
12
39.429753
46.026657
2.169387
50.365431
41.687882
0.768685
45.69485
47.232219
44.15748
50.241456
43.674767
46.958112
45.379883
44.934434
44.689584
45.624733
46.070183
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
0.104534
24,102,800
0
MSFT
2016-05-13T00:00:00
45.20583
45.93153
45.170429
45.524427
22,592,300
44.720842
45.824434
46.405879
47.029451
46.554161
46.641584
44.662536
45.082671
45.113052
45.201618
45.699118
45.879543
46.396313
46.418823
46.226717
44.863206
44.923267
45.055497
45.470993
46.610707
46.681148
46.594489
46.147102
45.57756
45.45485
45.235128
43.798675
44.630456
46.147608
46.999469
47.373113
-0.717304
-0.793641
27.280771
18.919342
24.157586
44.851824
46.958112
47.619654
45.801635
42.208828
43.674767
46.329768
57.667115
61.620858
-12.175557
-42.332885
363,173,600
0.03757
11
39.43603
45.824434
2.037577
49.899588
41.74928
0.791442
45.648276
47.23116
44.065393
50.241456
43.674767
46.958112
45.500819
45.149767
44.713166
45.937421
46.288473
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
1
0.03529
0
22,592,300
MSFT
2016-05-16T00:00:00
45.869579
45.984627
44.913777
44.958026
20,032,000
44.828813
45.619557
46.318087
47.025911
46.555827
46.618494
44.688638
45.240053
45.250603
45.304381
45.714615
45.878776
46.375656
46.404369
46.219645
44.87322
45.132128
45.059797
45.42974
46.565222
46.663133
46.579201
46.159113
45.768459
45.694929
45.534822
44.145494
44.496509
45.97684
46.877481
47.296324
-0.610885
-0.75709
26.513092
17.291083
24.141192
44.878372
46.958112
47.646206
45.801635
52.914915
43.674767
45.984627
95.01928
74.895474
-0.869594
-4.98072
383,205,600
0.032654
12
39.442224
45.619557
1.790081
49.199719
42.039395
0.788281
45.669353
47.245915
44.09279
50.241456
43.674767
46.958112
45.435929
44.940329
44.674828
45.70143
46.19703
48.691718
47.732981
46.958112
46.183242
45.080039
43.674767
50.241456
0
0.07591
20,032,000
0
MSFT
2016-05-17T00:00:00
45.014019
46.101272
44.880343
46.092362
27,803,500
44.924682
45.375
46.184037
47.02296
46.510585
46.582278
44.711243
45.194846
45.207588
45.25971
45.650924
45.812257
46.322259
46.367781
46.195771
44.874621
45.165802
45.002126
45.329427
46.486324
46.622559
46.54743
46.16235
45.661685
45.662886
45.630442
44.442907
44.377097
45.813151
46.758276
47.222217
-0.588797
-0.723432
25.602246
16.551604
21.833933
45.025196
46.958112
47.814354
45.801635
49.464023
43.674767
46.101272
55.192625
69.293007
-2.03149
-44.807375
355,402,100
-0.011271
11
39.449659
45.375
1.481243
48.337487
42.412513
0.815437
45.60694
47.237814
43.976066
50.002517
43.674767
46.838642
45.589328
45.194029
44.518478
46.264878
46.660178
48.509168
47.585316
46.838642
46.091967
45.028906
43.674767
50.002517
1
0.01026
0
27,803,500
MSFT
2016-05-18T00:00:00
45.281391
45.575482
44.826882
44.987297
24,907,500
45.039325
45.179211
46.035903
47.014383
46.473361
46.544606
44.734707
45.212155
45.221006
45.263046
45.61733
45.771421
46.281441
46.339192
46.177664
44.878668
45.230658
44.993211
45.259992
46.418027
46.590212
46.521669
46.168023
45.494073
45.555979
45.642868
44.706123
44.278238
45.659364
46.643399
47.151859
-0.543453
-0.687436
24.827944
15.569077
20.961763
45.025196
46.958112
47.714792
45.801635
59.856925
43.674767
46.101272
66.211441
72.141115
1.591021
-33.788559
380,309,600
0.038658
12
39.456623
45.179211
1.176988
47.533187
42.825236
0.781673
45.575935
47.139281
44.01259
49.763577
43.674767
46.719172
45.331878
44.562484
44.110948
45.783413
46.552808
48.326618
47.437652
46.719172
46.000692
44.977772
43.674767
49.763577
0
0.054078
24,907,500
0
MSFT
2016-05-19T00:00:00
44.8447
45.112056
44.399105
44.97838
23,842,400
45.104103
44.95318
45.869946
46.976008
46.450348
46.503886
44.752823
45.138664
45.152587
45.198685
45.547091
45.700135
46.225098
46.299863
46.151269
44.87833
45.195272
44.961353
45.168361
46.332942
46.547353
46.488008
46.169118
45.206273
45.30153
45.496785
44.898135
44.184238
45.505763
46.526829
47.08321
-0.53657
-0.657263
24.662439
14.478229
22.890186
45.175646
46.958112
47.719216
45.801635
55.82628
43.772118
46.101272
46.050277
55.818114
-5.786048
-53.949723
356,467,200
0.05486
11
39.462774
44.95318
0.644297
46.241773
43.664587
0.7878
45.506294
47.081895
43.930693
46.400565
43.674767
45.037666
45.227918
44.880355
44.479318
45.628955
45.976519
45.757277
45.35931
45.037666
44.716022
44.258088
43.674767
46.400565
1
-0.008728
0
23,842,400
MSFT
2016-05-20T00:00:00
45.112057
45.646773
44.915997
44.987291
23,905,800
45.155791
44.917517
45.704417
46.956964
46.440742
46.463378
44.772102
45.133343
45.145218
45.185357
45.507543
45.654898
46.181449
46.268605
46.130691
44.880656
45.196718
44.976484
45.110062
46.259846
46.512134
46.460447
46.172692
45.014093
45.126655
45.352444
45.048536
44.105413
45.356416
46.411014
47.017136
-0.503734
-0.626557
23.554634
17.828292
21.420831
45.250188
46.958112
47.843117
45.801635
52.824648
43.772118
46.101272
57.528987
56.596902
11.153296
-42.471013
380,373,000
-0.003155
12
39.469233
44.917517
0.612434
46.142385
43.692649
0.783773
45.468748
47.036294
43.901201
46.329768
43.674767
45.002268
44.785287
44.458518
44.072335
45.171469
45.498239
45.703188
45.315558
45.002268
44.688978
44.242937
43.674767
46.329768
0
0.037617
23,905,800
0
MSFT
2016-05-23T00:00:00
44.586262
45.165537
44.541703
45.09424
26,118,700
45.183221
44.840962
45.489183
46.90935
46.425999
46.412341
44.792915
45.023926
45.043589
45.093189
45.42379
45.572695
46.118893
46.224333
46.100108
44.877727
45.093167
44.944936
45.02405
46.166877
46.463332
46.423276
46.170843
44.798725
44.88128
45.121456
45.115907
44.02837
45.20287
46.289794
46.95148
-0.514212
-0.604088
23.018801
16.918626
23.389235
45.250188
46.958112
47.958173
45.916691
54.831496
43.772118
46.101272
34.954486
46.177917
-4.0663
-65.045514
354,254,300
-0.09765
11
39.475618
44.840962
0.546728
45.934417
43.747507
0.764488
45.384701
46.913676
43.855726
46.329768
43.674767
45.002268
45.224942
44.803112
44.494166
45.533887
45.955718
45.703188
45.315558
45.002268
44.688978
44.242937
43.674767
46.329768
1
-0.022947
0
26,118,700
MSFT
2016-05-24T00:00:00
45.976513
46.083455
44.915998
45.183354
34,757,900
45.2656
44.863567
45.332037
46.887771
46.45135
46.377315
44.820158
45.214444
45.213212
45.229085
45.474037
45.603758
46.113309
46.217812
46.09766
44.88866
45.237402
45.053084
45.061537
46.130295
46.451504
46.414646
46.18262
45.027882
45.023356
45.143086
45.229966
43.999946
45.071867
46.178079
46.891661
-0.405657
-0.564402
21.612918
22.090623
20.664131
45.250188
46.958112
48.524572
46.21316
63.530596
43.949119
46.101272
94.203046
62.22884
33.875674
-5.796954
389,012,200
-0.020385
12
39.486394
44.863567
0.584513
46.032593
43.694541
0.833501
45.441064
47.108067
43.774062
46.101272
43.674767
44.88802
44.764501
44.363464
44.140666
44.987298
45.388335
45.528617
45.174347
44.88802
44.601692
44.194039
43.674767
46.101272
0
0.025386
34,757,900
0
MSFT
2016-05-25T00:00:00
46.448849
46.778592
46.154758
46.27061
24,040,200
45.392557
44.931914
45.222104
46.868204
46.491786
46.354305
44.847206
45.461325
45.437873
45.416741
45.562657
45.668765
46.126468
46.223891
46.104615
44.904184
45.452538
45.204063
45.147446
46.113082
46.451438
46.416063
46.198826
45.61609
45.467808
45.397153
45.406681
44.03087
44.971278
46.080064
46.839022
-0.278306
-0.507183
21.135433
26.157962
19.3626
45.588848
46.838642
48.659523
46.292804
65.604811
43.949119
46.778592
88.346134
72.501222
68.699118
-11.653866
413,052,400
-0.009339
13
39.494367
44.931914
0.683007
46.297928
43.5659
0.85476
45.537044
47.246564
43.827523
46.778592
43.674767
45.226679
45.658655
45.233855
44.491198
46.401313
46.826112
46.046089
45.592931
45.226679
44.860428
44.338986
43.674767
46.778592
0
0.066584
24,040,200
0
MSFT
2016-05-26T00:00:00
46.243866
46.324073
45.771536
46.279514
24,335,200
45.458307
45.036031
45.097246
46.831086
46.531012
46.335221
44.877217
45.617833
45.584417
45.543991
45.624585
45.713003
46.131071
46.224417
46.107372
44.917514
45.607322
45.329011
45.226043
46.088599
46.444914
46.413876
46.212723
46.197189
45.976524
45.746609
45.602499
44.111229
44.894818
45.992227
46.79205
-0.191709
-0.444088
20.146449
24.740836
21.378863
45.588848
46.719172
48.683862
46.292804
61.739123
44.25002
46.778592
78.852658
87.133946
53.763072
-21.147342
388,717,200
0.059375
12
39.502182
45.036031
0.717245
46.470521
43.60154
0.856993
45.60436
47.318347
43.890373
46.778592
43.674767
45.226679
46.460733
46.142874
45.836899
46.766708
47.084567
46.046089
45.592931
45.226679
44.860428
44.338986
43.674767
46.778592
1
0.001475
0
24,335,200
MSFT
2016-05-27T00:00:00
46.627083
46.627083
46.136929
46.270605
17,721,400
45.600432
45.160637
45.129317
46.796145
46.57031
46.317772
44.907713
45.819683
45.773993
45.71062
45.715721
45.783317
46.150523
46.235014
46.117663
44.934525
45.819826
45.480539
45.343723
46.080598
46.447442
46.419655
46.230135
46.677071
46.432795
46.121167
45.826715
44.245608
44.84804
45.918239
46.751717
-0.091108
-0.373492
19.582809
26.24292
20.512785
45.588848
45.226679
48.725902
46.292804
66.252681
44.399105
46.778592
93.63271
86.943834
71.362664
-6.36729
406,438,600
0.083739
13
39.508184
45.160637
0.767202
46.69504
43.626233
0.854708
45.701762
47.411178
43.992346
46.778592
43.772118
45.275355
46.113158
45.902244
45.560621
46.454781
46.665696
46.069064
45.630119
45.275355
44.920591
44.415503
43.772118
46.778592
0
0.0458
17,721,400
0
MSFT
2016-05-31T00:00:00
47.233093
47.233093
46.4132
46.573611
37,653,100
45.736783
45.282798
45.173946
46.794034
46.617922
46.31517
44.941283
46.102365
46.039284
45.944847
45.853664
45.894838
46.192977
46.261279
46.139751
44.957396
46.116674
45.677916
45.505551
46.097734
46.464883
46.43778
46.253273
47.081193
46.912969
46.576731
46.105263
44.438586
44.83772
45.863285
46.719685
0.037092
-0.291375
19.707683
29.485128
19.117648
45.816099
45.45393
47.58646
46.433391
65.102519
44.399105
47.233093
100
90.828456
96.601393
-0
444,091,700
0.111307
14
39.521987
45.282798
0.889781
47.062361
43.503235
0.848161
45.847603
47.543926
44.151281
47.233093
43.772118
45.502606
46.463698
46.300313
45.973544
46.790468
46.953852
46.416303
45.911001
45.502606
45.09421
44.512767
43.772118
47.233093
0
0.083469
37,653,100
0
MSFT
2016-06-01T00:00:00
47.099415
47.188536
46.734027
46.734027
25,324,800
45.945323
45.435003
45.236946
46.7827
46.654262
46.327751
44.973013
46.301775
46.232035
46.122473
45.966914
45.987498
46.228523
46.283335
46.158754
44.97871
46.364425
45.850927
45.653664
46.109709
46.477554
46.45331
46.274747
47.339408
47.237764
46.993167
46.38818
44.670141
44.856215
45.82429
46.69469
0.126447
-0.207811
19.823637
28.226673
18.301688
45.816099
45.45393
47.58646
46.433391
63.725766
44.399105
47.233093
95.283028
96.305246
97.680472
-4.716972
418,766,900
0.172178
13
39.531083
45.435003
0.928286
47.291575
43.57843
0.834502
45.966823
47.635827
44.29782
47.233093
43.772118
45.502606
46.959795
46.686498
46.139902
47.506391
47.779689
46.416303
45.911001
45.502606
45.09421
44.512767
43.772118
47.233093
1
0.015258
25,324,800
0
MSFT
2016-06-02T00:00:00
46.769676
47.001388
46.199315
46.912267
22,840,800
46.094151
45.566738
45.304456
46.761054
46.674995
46.335628
45.001708
46.395355
46.329788
46.222043
46.039892
46.047666
46.249745
46.296133
46.170852
44.99653
46.514307
45.978039
45.771567
46.109199
46.480591
46.462061
46.292624
47.355154
47.315353
47.245405
46.633041
44.916584
44.8918
45.795503
46.674666
0.168709
-0.132507
19.101815
26.065831
21.448343
45.887398
45.45393
47.58646
46.433391
58.553275
44.399105
47.233093
83.647886
92.976971
75.07173
-16.352114
395,926,100
0.174185
12
39.538911
45.566738
0.921006
47.408749
43.724727
0.842534
46.043286
47.728353
44.358218
47.233093
43.949119
45.591106
47.007326
46.826116
46.552817
47.280625
47.461835
46.458075
45.978615
45.591106
45.203597
44.65189
43.949119
47.233093
1
-0.043139
0
22,840,800
MSFT
2016-06-03T00:00:00
46.154758
46.716206
45.98543
46.680561
23,368,300
46.225157
45.66463
45.384186
46.728879
46.671836
46.33762
45.026194
46.347236
46.297964
46.211691
46.050335
46.055904
46.24602
46.292413
46.170533
45.008055
46.525327
46.034041
45.836975
46.085422
46.466901
46.458479
46.304097
47.012345
47.079963
47.197739
46.796179
45.146221
44.929267
45.768866
46.65667
0.150845
-0.075837
18.121226
24.318983
21.83867
45.887398
45.45393
47.48911
46.978181
56.634328
44.399105
47.233093
61.949924
80.293613
48.439246
-38.050076
372,557,800
0.163019
11
39.546223
45.66463
0.870405
47.405439
43.92382
0.844187
46.053902
47.742276
44.365528
47.233093
43.949119
45.591106
46.656793
46.312198
45.85472
47.114271
47.458866
46.458075
45.978615
45.591106
45.203597
44.65189
43.949119
47.233093
1
-0.092852
0
23,368,300
MSFT
2016-06-06T00:00:00
46.45776
46.653819
46.243873
46.332994
18,243,300
46.359727
45.757759
45.477097
46.698517
46.67543
46.338424
45.055075
46.369341
46.327018
46.249548
46.087373
46.086816
46.254323
46.296764
46.176221
45.02248
46.567618
46.109577
45.919557
46.07479
46.461267
46.460858
46.318342
46.62755
46.78598
47.039629
46.906077
45.362817
44.970307
45.746395
46.641495
0.1593
-0.028809
17.210679
23.251125
20.879724
46.074545
45.45393
47.051037
47.051037
54.330647
44.399105
47.233093
72.641619
72.746476
58.275749
-27.358381
390,801,100
0.11589
12
39.552181
45.757759
0.849344
47.456448
44.059071
0.803345
46.092365
47.699055
44.485675
47.233093
44.25002
45.741557
46.285465
45.854724
45.554689
46.5855
47.016241
46.529088
46.093559
45.741557
45.389554
44.888398
44.25002
47.233093
0
-0.034893
18,243,300
0
MSFT
2016-06-07T00:00:00
46.431011
46.992462
46.431011
46.555781
20,866,800
46.544202
45.863712
45.542743
46.679479
46.683034
46.348978
45.087967
46.381675
46.345926
46.277465
46.118613
46.113292
46.261252
46.300297
46.181266
45.036495
46.580579
46.173697
45.992935
46.0643
46.454835
46.462692
46.332033
46.360981
46.517594
46.853206
46.966152
45.562206
45.013608
45.726513
46.628754
0.161976
0.009348
16.823313
25.12335
19.825034
46.502315
45.502606
46.958112
46.958112
61.883337
44.399105
47.233093
71.697767
68.763103
68.335085
-28.302233
369,934,300
0.100538
11
39.558957
45.863712
0.789563
47.442837
44.284586
0.756239
46.124617
47.637095
44.612138
47.233093
44.399105
45.816099
46.451817
46.249815
46.041871
46.659762
46.861764
46.564272
46.15051
45.816099
45.481688
45.005578
44.399105
47.233093
1
-0.085163
0
20,866,800
MSFT
2016-06-08T00:00:00
46.377544
46.734018
46.22604
46.35972
21,149,400
46.584306
45.924953
45.635632
46.638662
46.680131
46.346081
45.131896
46.380849
46.351675
46.292862
46.142152
46.133619
46.265813
46.30233
46.185153
45.049839
46.550278
46.222633
46.057151
46.052459
46.446796
46.463257
46.344864
46.260371
46.348282
46.673332
46.982525
45.741017
45.058596
45.706669
46.617683
0.157961
0.039071
16.125754
23.944849
20.787847
46.502315
45.502606
46.898377
46.958112
59.534766
44.399105
47.233093
69.81114
71.383508
49.407207
-30.18886
348,784,900
0.044709
10
39.565758
45.924953
0.778942
47.482838
44.367068
0.739052
46.148705
47.626809
44.670601
47.233093
44.399105
45.816099
46.618161
46.243861
46.056711
46.805312
47.179612
46.564272
46.15051
45.816099
45.481688
45.005578
44.399105
47.233093
1
-0.127718
21,149,400
0
MSFT
2016-06-09T00:00:00
46.003239
46.341892
45.887386
46.341892
20,305,700
46.539745
45.966151
45.710363
46.584341
46.689583
46.358068
45.180019
46.305327
46.288323
46.248305
46.129524
46.12359
46.255516
46.294459
46.181551
45.059325
46.444629
46.230089
46.085428
46.027541
46.428983
46.456468
46.353534
46.153225
46.183867
46.431668
46.938631
45.888232
45.0989
45.682712
46.606443
0.123157
0.055888
15.00522
22.831912
23.032927
46.56024
45.502606
46.838642
46.958112
60.187991
44.541703
47.233093
54.304117
65.271008
12.2368
-45.695883
328,479,200
0.067792
9
39.571917
45.966151
0.758962
47.484074
44.448227
0.711043
46.134851
47.556937
44.712766
47.233093
44.399105
45.816099
46.445868
46.157717
45.93789
46.665695
46.953846
46.564272
46.15051
45.816099
45.481688
45.005578
44.399105
47.233093
1
-0.163464
0
20,305,700
MSFT
2016-06-10T00:00:00
45.878475
46.386453
45.486353
45.495263
25,833,200
46.503205
45.980756
45.777625
46.52434
46.695248
46.372586
45.232798
46.219956
46.213805
46.191408
46.106701
46.104735
46.24073
46.283512
46.175549
45.067476
46.324398
46.221739
46.09836
45.99986
46.407638
46.446971
46.360484
45.990498
46.029364
46.176997
46.8348
46.004906
45.134916
45.654261
46.594101
0.084532
0.061617
14.54767
20.909924
24.844595
46.359723
45.591106
45.997889
46.958112
56.913125
44.541703
47.233093
49.668465
57.927907
-5.7616
-50.331535
302,646,000
0.044532
8
39.579583
45.980756
0.754063
47.488883
44.472629
0.718045
46.110434
47.546524
44.674345
47.233093
44.399105
45.816099
46.077506
45.813119
45.623
46.267625
46.532011
46.564272
46.15051
45.816099
45.481688
45.005578
44.399105
47.233093
1
-0.19321
25,833,200
0
MSFT
2016-06-13T00:00:00
44.684288
45.20118
43.721804
44.185224
83,217,800
46.308926
45.954679
45.78119
46.434436
46.676258
46.373142
45.269831
45.912823
45.935711
45.959543
45.977391
45.99547
46.179693
46.241427
46.146019
45.063663
45.993686
46.098266
46.014257
45.927701
46.354718
46.41354
46.355026
45.477867
45.598667
45.750194
46.595159
46.061882
45.149774
45.609478
46.575616
-0.041956
0.040902
15.949224
17.178525
35.011591
45.45517
45.477449
45.98019
46.958112
50.789058
43.721804
47.233093
27.411126
43.79457
-131.431735
-72.588874
219,428,200
0.122985
7
39.599495
45.954679
0.790414
47.535507
44.37385
0.827533
45.974611
47.629677
44.319545
47.233093
43.721804
45.477449
45.917094
45.447734
45.016993
46.347835
46.817194
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.217676
83,217,800
0
MSFT
2016-06-14T00:00:00
44.408028
44.648646
44.176316
44.470411
42,577,100
46.026419
45.881601
45.785032
46.341485
46.663025
46.373659
45.30029
45.611864
45.65795
45.720849
45.834722
45.873359
46.110216
46.19318
46.111603
45.05714
45.648068
45.950965
45.908629
45.848234
46.295028
46.374627
46.346451
44.81463
45.024233
45.24209
46.248039
46.062093
45.144989
45.548322
46.549837
-0.162616
0.000199
17.250668
16.434617
33.495431
45.361596
45.477449
45.98019
46.958112
34.615497
43.721804
47.233093
19.54335
32.207647
-124.977078
-80.45665
176,851,100
0.089049
6
39.609073
45.881601
0.862933
47.607468
44.155735
0.756875
45.825413
47.339162
44.311664
47.233093
43.721804
45.477449
44.535757
43.870335
43.056381
45.349711
46.015133
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.237507
0
42,577,100
MSFT
2016-06-15T00:00:00
44.28326
44.666473
44.28326
44.363468
33,757,600
45.744804
45.845063
45.750254
46.261438
46.653084
46.357023
45.329994
45.346143
45.408007
45.499681
45.69368
45.751044
46.038571
46.142919
46.075399
45.049439
45.33113
45.798743
45.793108
45.767519
46.232403
46.333233
46.336332
44.220445
44.459665
44.724999
45.833308
46.011134
45.124697
45.473265
46.516692
-0.265249
-0.052891
18.427841
16.034167
32.357052
45.357133
45.477449
45.792126
46.958112
27.204553
43.721804
47.233093
15.990031
20.981503
-111.355019
-84.009969
143,093,500
0.067175
5
39.616443
45.845063
0.915473
47.676009
44.014118
0.726955
45.678541
47.132452
44.22463
47.233093
43.721804
45.477449
44.410997
44.173347
43.938667
44.645677
44.883327
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.253274
0
33,757,600
MSFT
2016-06-16T00:00:00
44.907089
44.978386
44.122841
44.131754
31,188,600
45.558545
45.826348
45.739366
46.183955
46.631401
46.35102
45.364606
45.258332
45.316931
45.408513
45.622171
45.686124
45.994199
46.110397
46.052264
45.048023
45.178818
45.709412
45.728249
45.714407
46.186455
46.304521
46.332124
44.065349
44.22417
44.419083
45.447334
45.939081
45.102688
45.394376
46.479339
-0.292874
-0.100888
18.966977
17.576975
29.912796
45.357133
45.477449
45.703627
46.958112
37.06902
43.721804
47.233093
33.756409
23.096597
-83.455549
-66.243591
174,282,100
0.101993
6
39.624139
45.826348
0.931292
47.688932
43.963765
0.739686
45.605069
47.084442
44.125697
47.233093
43.721804
45.477449
44.410998
44.155523
44.027786
44.538735
44.79421
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
0
-0.165489
31,188,600
0
MSFT
2016-06-17T00:00:00
44.675373
44.94273
44.399103
44.924905
45,710,500
45.410607
45.817882
45.702926
46.11352
46.602262
46.33936
45.405479
45.14174
45.200284
45.295722
45.536099
45.608374
45.94248
46.072633
46.024999
45.044315
45.018242
45.599795
45.646404
45.655247
46.134981
46.27134
46.325266
44.188232
44.19179
44.250572
45.100263
45.847305
45.07682
45.311498
46.437272
-0.329663
-0.146643
19.467603
16.71305
28.442555
45.357133
45.477449
45.854081
46.958112
30.550552
43.721804
47.233093
27.157233
25.634557
-78.657876
-72.842767
128,571,600
0.08965
5
39.634885
45.817882
0.9414
47.700683
43.935081
0.743506
45.516527
47.003539
44.029515
47.233093
43.721804
45.477449
44.669439
44.360491
43.813893
45.216037
45.524984
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.189605
0
45,710,500
MSFT
2016-06-20T00:00:00
44.621902
45.299209
44.586254
45.129881
35,607,900
45.227021
45.793374
45.679569
46.042724
46.57949
46.335513
45.439364
45.037773
45.095124
45.192058
45.45299
45.532492
45.890693
46.034456
45.997215
45.040112
44.874841
45.485892
45.563248
45.596752
46.082866
46.237331
46.317469
44.395842
44.301602
44.188047
44.811823
45.743728
45.048374
45.225773
46.390906
-0.358996
-0.189113
19.290174
18.873815
26.596272
45.227911
45.477449
45.885053
46.958112
20.758368
43.721804
47.188536
25.963888
28.959176
-63.653219
-74.036112
92,963,700
0.053827
4
39.643135
45.793374
0.96678
47.726935
43.859814
0.735867
45.431325
46.903059
43.95959
47.233093
43.721804
45.477449
44.672402
44.402074
44.128775
44.945701
45.216028
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.209277
0
35,607,900
MSFT
2016-06-21T00:00:00
45.620037
45.833924
44.702112
44.73776
34,097,800
45.145924
45.845063
45.669588
45.993838
46.573803
46.334267
45.477628
45.154226
45.190562
45.257901
45.468176
45.539226
45.880079
46.02355
45.989746
45.045882
44.946298
45.469384
45.558669
45.580176
46.057617
46.223163
46.319266
44.842688
44.676709
44.375069
44.659613
45.663918
45.037039
45.149916
46.344953
-0.298263
-0.210943
18.261541
21.555142
23.77129
45.054129
45.477449
45.904968
46.958112
36.120357
43.721804
47.001388
57.880305
37.000475
-27.904059
-42.119695
127,061,500
0.123163
5
39.652589
45.845063
0.925604
47.696271
43.993855
0.786793
45.449297
47.022883
43.875712
47.233093
43.721804
45.477449
44.835789
44.372368
44.122833
45.085323
45.548744
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
0
-0.125049
34,097,800
0
MSFT
2016-06-22T00:00:00
45.441799
45.860656
45.406151
45.522006
28,816,800
45.052349
45.818327
45.686699
45.935368
46.57754
46.304614
45.518885
45.21174
45.236242
45.286193
45.465778
45.531732
45.862891
46.008241
45.978895
45.049822
45.000094
45.430978
45.541147
45.558528
46.027828
46.20549
46.31891
45.254284
45.091327
44.692091
44.597175
45.604321
45.037944
45.082649
46.299141
-0.261499
-0.221054
17.264911
20.910474
22.793557
45.054129
45.477449
45.918242
46.958112
37.177225
43.721804
46.992462
52.588656
45.477617
-15.713096
-47.411344
98,244,700
0.03891
4
39.660318
45.818327
0.929322
47.676972
43.959683
0.754965
45.448583
46.958512
43.938654
47.233093
43.721804
45.477449
45.385358
44.936791
44.253546
46.068604
46.51717
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.15241
0
28,816,800
MSFT
2016-06-23T00:00:00
46.2617
46.39538
45.584396
45.700249
29,028,800
45.078195
45.80897
45.725911
45.880907
46.584892
46.286499
45.558656
45.421732
45.422689
45.436271
45.538135
45.587883
45.878531
46.014911
45.984495
45.06188
45.219976
45.473204
45.585377
45.571325
46.019516
46.204641
46.326301
45.807748
45.607857
45.17902
44.662758
45.584248
45.064439
45.033464
46.257255
-0.164311
-0.209706
16.517699
23.900573
20.8554
45.058592
45.477449
45.991654
46.958112
50.993362
43.721804
46.992462
77.657023
62.708662
22.248028
-22.342977
127,273,500
0.07211
5
39.669184
45.80897
0.923564
47.656097
43.961842
0.76706
45.526023
47.060143
43.991903
47.233093
43.721804
45.477449
45.569535
45.278414
45.11503
45.73292
46.024041
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
0
-0.075041
29,028,800
0
MSFT
2016-06-24T00:00:00
44.408028
45.397246
44.131757
44.390203
133,503,000
44.93115
45.717178
45.708444
45.789195
46.553487
46.264872
45.592737
45.218991
45.238205
45.27808
45.435398
45.497125
45.820864
45.972625
45.953278
45.055374
45.098127
45.339781
45.484002
45.513565
45.96223
46.167443
46.314852
45.709721
45.618609
45.328211
44.681268
45.541127
45.078893
44.98205
46.212023
-0.234165
-0.214598
16.664633
19.842123
28.894922
45.25911
45.477449
45.991654
46.958112
35.218548
43.721804
46.992462
20.981208
50.408962
-78.15248
-79.018792
-6,229,500
-0.065209
4
39.698274
45.717178
0.968216
47.653611
43.780745
0.883551
45.419547
47.18665
43.652444
47.233093
43.721804
45.477449
46.080492
45.765604
45.269509
46.576587
46.891475
46.404429
45.891781
45.477449
45.063117
44.47322
43.721804
47.233093
1
-0.108515
133,503,000
0
MSFT
2016-06-27T00:00:00
43.160351
43.802009
42.812787
43.757447
50,216,300
44.778757
45.543841
45.630376
45.667396
46.514768
46.23815
45.619619
44.807263
44.860413
44.952275
45.228575
45.317373
45.71653
45.898618
45.897973
45.036518
44.776163
45.096273
45.287995
45.410473
45.872937
46.105968
46.290649
44.844146
45.0108
45.003068
44.566543
45.438785
45.058699
44.916927
46.15918
-0.385755
-0.248829
17.897654
17.451904
35.374164
44.604083
45.02294
46.066879
46.958112
29.945397
42.812787
46.734018
8.863637
35.833956
-160.156545
-91.136363
-56,445,800
-0.105208
3
39.706249
45.543841
1.098323
47.740487
43.347196
0.957394
45.204385
47.119173
43.289598
47.233093
42.812787
45.02294
44.645677
43.894108
43.380188
45.159597
45.911166
46.189901
45.544536
45.02294
44.501344
43.758733
42.812787
47.233093
1
-0.136593
0
50,216,300
MSFT
2016-06-28T00:00:00
44.060452
44.08719
43.374235
43.597032
38,140,700
44.743999
45.385209
45.609344
45.549263
46.476014
46.221835
45.650173
44.657901
44.714966
44.815071
45.122382
45.220687
45.651586
45.850245
45.861586
45.026806
44.645563
44.954998
45.167231
45.347456
45.80835
46.062845
46.275135
44.006557
44.326995
44.592603
44.422596
45.312408
45.022621
44.849944
46.103307
-0.428323
-0.284728
18.640293
18.385305
32.894804
44.604083
45.02294
46.10415
46.958112
37.128724
42.812787
46.39538
34.825742
21.556862
-109.331148
-65.174258
-18,305,100
-0.108248
4
39.713855
45.385209
1.070257
47.525723
43.244696
0.987312
45.095439
47.070064
43.120815
47.188536
42.812787
45.000662
43.258382
42.714756
42.26916
43.703977
44.247604
46.155859
45.517
45.000662
44.484323
43.749197
42.812787
47.188536
0
-0.059917
38,140,700
0
MSFT
2016-06-29T00:00:00
45.040768
45.201182
44.381285
44.479317
31,304,000
44.81975
45.282277
45.571914
45.451975
46.449152
46.231491
45.687548
44.734474
44.774202
44.849794
45.114963
45.206847
45.627632
45.828943
45.845332
45.026945
44.69952
44.922194
45.123495
45.327515
45.77058
46.039457
46.269071
43.814817
44.08351
44.433023
44.352914
45.192381
44.989763
44.792504
46.048968
-0.378591
-0.3035
17.952352
25.123592
30.098633
44.604083
45.02294
46.10415
46.958112
44.9908
42.812787
46.39538
62.189059
35.292812
-30.749272
-37.810941
12,998,900
-0.102651
5
39.72148
45.282277
0.992916
47.26811
43.296444
1.033782
45.090233
47.157796
43.022669
47.001388
42.812787
44.907087
43.840625
43.594061
43.12767
44.307016
44.55358
46.012878
45.401342
44.907087
44.412833
43.709148
42.812787
47.001388
0
0.005941
31,304,000
0
MSFT
2016-06-30T00:00:00
45.602207
45.718063
45.005111
45.201174
28,527,800
44.889262
45.223903
45.538048
45.380076
46.424819
46.253352
45.723629
44.908021
44.924749
44.96555
45.159258
45.237259
45.626635
45.822976
45.840518
45.032669
44.841785
44.952664
45.125825
45.333406
45.748292
46.026996
46.268222
44.368969
44.335994
44.554542
44.389798
45.093842
44.969019
44.750131
45.998559
-0.290526
-0.300906
16.769555
27.687401
28.469779
44.604083
45.02294
46.10415
46.958112
48.624671
42.812787
46.39538
77.860378
58.291726
17.523852
-22.139622
41,526,700
-0.089503
6
39.729142
45.223903
0.933404
47.090712
43.357095
1.020414
45.138992
47.17982
43.098164
46.992462
42.812787
44.902625
44.874412
44.547641
44.054515
45.367538
45.694309
46.006059
45.395826
44.902625
44.409423
43.707238
42.812787
46.992462
0
0.06222
28,527,800
0
MSFT
2016-07-01T00:00:00
45.593307
46.092375
45.5131
45.566573
21,400,400
44.981055
45.195831
45.512026
45.304636
46.391399
46.276266
45.758268
45.045078
45.046305
45.062128
45.198717
45.264647
45.625328
45.816932
45.835623
45.038248
44.969794
44.987845
45.130076
45.341768
45.72641
46.013926
46.266926
45.149257
44.862579
44.792893
44.521208
45.017443
44.957512
44.721984
45.951957
-0.218928
-0.28451
15.846438
29.357073
27.182608
44.604083
45.02294
46.213745
46.958112
55.130821
42.812787
46.39538
77.611964
72.5538
43.165565
-22.388036
20,126,300
-0.093525
5
39.734868
45.195831
0.912135
47.020102
43.37156
0.907743
45.18226
46.997746
43.366775
46.992462
42.812787
44.902625
45.441794
45.165525
44.728842
45.878476
46.154745
46.006059
45.395826
44.902625
44.409423
43.707238
42.812787
46.992462
1
0.010027
21,400,400
0
MSFT
2016-07-05T00:00:00
45.602207
45.700239
45.218998
45.299206
24,806,400
45.079086
45.153053
45.471031
45.300174
46.35444
46.29549
45.79317
45.156504
45.147378
45.145217
45.235398
45.290614
45.624422
45.811281
45.831001
45.043859
45.082731
45.026547
45.137013
45.353438
45.705642
46.000578
46.265373
45.722522
45.409309
45.058049
44.71001
44.963215
44.955506
44.707225
45.908776
-0.159628
-0.259534
14.750564
28.215758
28.501731
44.604083
45.02294
46.15401
46.958112
56.950129
42.812787
46.39538
77.860378
77.777573
29.50476
-22.139622
44,932,700
-0.074911
6
39.741501
45.153053
0.868874
46.890802
43.415305
0.905833
45.222255
47.033922
43.410588
46.992462
42.812787
44.902625
45.732928
45.37348
45.153653
45.952755
46.312203
46.006059
45.395826
44.902625
44.409423
43.707238
42.812787
46.992462
0
0.065352
24,806,400
0
MSFT
2016-07-06T00:00:00
45.78936
45.93195
44.90708
45.254644
28,167,500
45.096018
45.120971
45.413281
45.293614
46.333783
46.316762
45.832368
45.283075
45.264102
45.244316
45.285758
45.328979
45.63089
45.810705
45.830176
45.051277
45.211871
45.087148
45.161499
45.372622
45.690772
45.990556
46.265335
46.007075
45.817897
45.386352
44.92397
44.940679
44.965915
44.705809
45.86928
-0.096419
-0.226911
14.05747
25.905912
28.659989
44.604083
45.02294
45.407764
46.958112
58.702312
42.812787
46.39538
83.084329
79.51889
37.571318
-16.915671
73,100,200
-0.021894
7
39.749255
45.120971
0.830188
46.781347
43.460595
0.951666
45.276265
47.179597
43.372933
46.734018
42.812787
44.773403
45.507148
45.314058
45.025908
45.795298
45.988388
45.808608
45.236108
44.773403
44.310697
43.651931
42.812787
46.734018
0
0.112328
28,167,500
0
MSFT
2016-07-07T00:00:00
45.78936
45.994333
45.51309
45.825005
19,585,200
45.130774
45.091562
45.360879
45.298912
46.308759
46.330916
45.868817
45.384332
45.359603
45.328169
45.33154
45.364393
45.637104
45.810143
45.829368
45.058621
45.337934
45.150804
45.190429
45.392063
45.676445
45.980112
46.264907
46.078534
46.017585
45.715045
45.129276
44.945749
44.989951
44.716678
45.832907
-0.045797
-0.190688
13.34081
25.391404
27.520705
44.452581
45.000662
45.635015
46.958112
55.493853
42.812787
46.39538
83.084329
81.343012
58.356355
-16.915671
73,100,200
-0.007385
7
39.754634
45.091562
0.792913
46.677387
43.505736
0.92493
45.325131
47.174992
43.475271
46.39538
42.812787
44.604083
45.542797
45.153643
44.517927
46.178514
46.567667
45.549888
45.026829
44.604083
44.181337
43.579462
42.812787
46.39538
0
0.101931
0
19,585,200
MSFT
2016-07-08T00:00:00
46.609257
46.662729
45.940864
46.101278
28,391,000
45.16553
45.121862
45.354462
45.329459
46.29219
46.344862
45.910282
45.629317
45.586813
45.525259
45.447696
45.460151
45.675228
45.831172
45.844811
45.07405
45.606749
45.295347
45.286458
45.443449
45.684353
45.985624
46.272274
46.291925
46.257307
46.097436
45.375147
44.992299
45.038799
44.747187
45.802561
0.05979
-0.140592
12.851054
29.078072
25.53672
44.737758
44.907087
45.635015
46.958112
61.220289
42.812787
46.662729
98.611079
88.259912
102.118742
-1.388921
101,491,200
0.035693
8
39.763473
45.121862
0.83978
46.801423
43.442302
0.948483
45.447429
47.344395
43.550462
46.662729
42.812787
44.737758
45.765594
45.536855
45.284351
46.018099
46.246838
45.754143
45.192051
44.737758
44.283465
43.636675
42.812787
46.662729
0
0.142532
28,391,000
0
MSFT
2016-07-11T00:00:00
46.867702
47.08159
46.760761
46.787495
22,269,200
45.411497
45.171324
45.38298
45.383583
46.280246
46.349622
45.95317
45.876994
45.819702
45.731789
45.576787
45.568425
45.721992
45.858449
45.865066
45.091898
45.916235
45.461617
45.402861
45.503772
45.699498
45.995977
46.281801
46.63005
46.559141
46.47175
45.6678
45.076882
45.109222
44.798418
45.778642
0.162451
-0.079984
12.822605
31.479695
24.507716
45.227912
44.947188
45.670664
46.958112
62.727291
42.812787
47.08159
94.989527
92.228312
124.333455
-5.010473
123,760,400
0.030669
9
39.77065
45.171324
0.912658
46.99664
43.346008
0.931296
45.582693
47.445285
43.720101
47.08159
42.812787
44.947188
46.404283
46.145837
45.682418
46.867703
47.126149
46.074152
45.450907
44.947188
44.44347
43.726311
42.812787
47.08159
0
0.176533
22,269,200
0
MSFT
2016-07-12T00:00:00
47.420238
47.589567
47.04594
47.179617
27,317,600
45.837486
45.308121
45.421479
45.449288
46.272838
46.361943
45.998646
46.185643
46.110709
45.991551
45.744374
45.710872
45.78859
45.899549
45.895862
45.115065
46.28146
45.6758
45.559573
45.583641
45.729497
46.017178
46.296399
47.122846
46.982115
46.890058
46.028637
45.206194
45.203996
44.872075
45.762689
0.285108
-0.006965
13.277342
33.898492
22.983456
45.985426
45.201177
45.670664
46.958112
60.744682
42.812787
47.589567
96.455178
96.685261
140.725756
-3.544822
151,078,000
0.012898
10
39.78012
45.308121
1.032934
47.373989
43.242254
0.896285
45.757697
47.550267
43.965128
47.589567
42.812787
45.201177
46.903351
46.725112
46.582522
47.045941
47.22418
46.462247
45.764837
45.201177
44.637517
43.835018
42.812787
47.589567
0
0.204721
27,317,600
0
MSFT
2016-07-13T00:00:00
47.687592
47.99951
47.393501
47.732154
25,356,800
46.2002
45.472099
45.471743
45.507243
46.2769
46.380211
46.045328
46.486033
46.397415
46.25248
45.92103
45.862927
45.86306
45.946603
45.931342
45.140663
46.617843
45.902416
45.733889
45.671417
45.766728
46.043428
46.313204
47.623825
47.434551
47.320707
46.451218
45.378675
45.321811
44.964967
45.7552
0.399286
0.074285
14.061396
35.695097
21.759906
46.453295
45.406149
45.764238
46.958112
63.263144
42.812787
47.99951
93.98621
95.143638
146.719229
-6.01379
176,434,800
0.013287
11
39.789195
45.472099
1.137542
47.747183
43.197016
0.907106
45.941497
47.75571
44.127284
47.99951
42.812787
45.406149
47.351915
47.114263
46.808289
47.65789
47.895542
46.775444
46.018182
45.406149
44.794115
43.922746
42.812787
47.99951
0
0.227799
0
25,356,800
MSFT
2016-07-14T00:00:00
47.892574
48.115372
47.749984
47.981692
24,545,500
46.485381
45.652565
45.532344
45.583988
46.26989
46.393184
46.095872
46.767341
46.669262
46.504802
46.100261
46.019054
45.942649
45.997813
45.970178
45.168045
46.925548
46.132937
45.920107
45.76496
45.809246
46.073376
46.331585
48.02232
47.855113
47.735521
46.905627
45.589523
45.460654
45.074296
45.756279
0.500543
0.159537
14.890732
35.360177
20.913537
46.511226
45.46408
46.00246
46.958112
60.385922
42.812787
48.115372
95.798321
95.413236
143.685613
-4.201679
200,980,300
0.053531
12
39.798188
45.652565
1.222164
48.096894
43.208237
0.869549
46.127314
47.866412
44.388215
48.115372
42.812787
45.46408
47.693534
47.387558
47.087524
47.993568
48.299544
46.863962
46.089785
45.46408
44.838374
43.94754
42.812787
48.115372
0
0.246391
0
24,545,500
MSFT
2016-07-15T00:00:00
47.856922
48.124279
47.420237
48.07972
32,024,400
46.710852
45.800057
45.606491
45.658427
46.258391
46.41881
46.145582
46.985257
46.8852
46.712821
46.259958
46.160428
46.017719
46.046736
46.007539
45.1948
47.174919
46.342876
46.098921
45.854094
45.85101
46.102361
46.349108
48.226106
48.1176
48.049638
47.331284
45.826256
45.613894
45.195477
45.765302
0.571327
0.241895
15.173724
33.079696
22.585369
46.515679
45.468533
46.00246
46.958112
78.581911
42.812787
48.124279
94.966453
94.916995
121.429955
-5.033547
168,955,900
0.027667
11
39.809839
45.800057
1.302799
48.405654
43.194459
0.767699
46.292038
47.827437
44.75664
48.124279
42.812787
45.468533
47.91931
47.723248
47.553922
48.088636
48.284698
46.870767
46.095289
45.468533
44.841777
43.949446
42.812787
48.124279
1
0.161055
0
32,024,400
MSFT
2016-07-18T00:00:00
48.088631
48.427284
47.723243
47.856923
31,433,900
46.960384
45.97072
45.694897
45.736261
46.247859
46.44516
46.192873
47.205932
47.104006
46.924484
46.426201
46.308752
46.098931
46.100471
46.048749
45.223594
47.425424
46.560835
46.289855
45.949396
45.899174
46.135427
46.368441
48.316942
48.276997
48.286264
47.715195
46.084867
45.779519
45.327738
45.782131
0.638758
0.321267
15.731893
33.726423
21.1186
46.667182
45.620036
46.031423
46.958112
99.11205
43.374235
48.427284
93.298041
94.687605
122.286744
-6.701959
200,389,800
0.028875
12
39.821571
45.97072
1.369567
48.709853
43.231586
0.704042
46.463142
47.871227
45.055058
48.427284
42.812787
45.620036
47.800479
47.47668
47.096438
48.180721
48.504521
47.102263
46.282546
45.620036
44.957525
44.014289
42.812787
48.427284
0
0.187288
31,433,900
0
MSFT
2016-07-19T00:00:00
47.313297
48.035163
47.170707
47.865834
53,336,500
47.131493
46.105289
45.800058
45.790624
46.222976
46.457208
46.234759
47.227405
47.142059
46.984301
46.506846
46.386024
46.146553
46.132387
46.07379
45.244387
47.48959
46.6887
46.414347
46.011241
45.927212
46.152617
46.37959
48.095267
48.144408
48.285281
47.978462
46.331637
45.938698
45.459475
45.802237
0.622459
0.381506
15.450993
30.908045
24.383977
46.970187
45.620036
45.975415
46.958112
83.242396
44.381285
48.427284
72.466954
86.910483
80.310283
-27.533046
147,053,300
0.02297
11
39.839542
46.105289
1.362265
48.82982
43.380759
0.703405
46.54411
47.95092
45.137299
48.427284
42.812787
45.620036
48.079719
47.732154
47.375678
48.436196
48.78376
47.102263
46.282546
45.620036
44.957525
44.014289
42.812787
48.427284
1
0.10878
0
53,336,500
MSFT
2016-07-20T00:00:00
49.82645
50.655258
49.487797
50.040338
89,893,300
47.535202
46.31561
46.016795
45.900913
46.233255
46.501467
46.285022
47.747214
47.63013
47.421555
46.808628
46.650673
46.290863
46.229599
46.1481
45.28998
47.979582
47.043096
46.724069
46.169509
46.02204
46.219335
46.415328
48.499272
48.477137
48.596546
48.329898
46.633417
46.132839
45.615478
45.834654
0.803075
0.46582
17.188602
42.628507
18.366288
48.298061
46.734022
45.466309
46.958112
87.24004
44.90708
50.655258
85.581391
83.782129
181.064738
-14.418609
236,946,600
-0.055452
12
39.879756
46.31561
1.589214
49.494039
43.137181
0.860636
46.856713
48.577985
45.135441
50.655258
42.812787
46.734022
47.506389
46.977615
46.641933
47.842071
48.370845
48.804435
47.659434
46.734022
45.808611
44.491076
42.812787
50.655258
0
0.141113
0
89,893,300
MSFT
2016-07-21T00:00:00
49.728428
50.11164
49.692779
49.888842
32,776,700
47.929109
46.529942
46.234601
45.992428
46.252492
46.548463
46.330169
48.143457
48.011639
47.776458
47.074064
46.887423
46.425669
46.321674
46.218997
45.334143
48.37835
47.368126
47.00958
46.319607
46.114018
46.283235
46.449591
49.173607
49.019278
49.040756
48.724812
46.969831
46.352338
45.789626
45.877509
0.927612
0.558178
18.802097
41.254315
17.774224
48.708009
46.734022
45.419522
46.958112
84.604124
44.90708
50.655258
83.876112
80.641485
146.700232
-16.123888
204,169,900
-0.058926
11
39.894194
46.529942
1.746447
50.022836
43.037048
0.839629
47.13021
48.809469
45.450951
50.655258
42.812787
46.734022
49.989835
49.324412
48.822374
50.491873
51.157296
48.804435
47.659434
46.734022
45.808611
44.491076
42.812787
50.655258
1
0.068051
0
32,776,700
MSFT
2016-07-22T00:00:00
50.414635
50.468107
49.710594
49.977953
32,157,200
48.309647
46.737588
46.454903
46.097135
46.274271
46.587276
46.378223
48.597692
48.448547
48.182332
47.377753
47.158747
46.582099
46.429383
46.302079
45.384696
48.830264
47.738097
47.331121
46.493027
46.223548
46.359793
46.490232
50.052123
49.765402
49.631113
49.185219
47.346373
46.602691
45.984699
45.932208
1.069353
0.660413
20.505382
41.597143
16.724201
48.850599
46.734022
45.417291
46.958112
86.308766
44.90708
50.655258
95.813927
88.42381
138.646059
-4.186073
236,327,100
-0.048163
12
39.909304
46.737588
1.948117
50.633822
42.841355
0.852361
47.443012
49.147734
45.738291
50.655258
42.812787
46.734022
49.844282
49.576925
49.425422
49.995785
50.263143
48.804435
47.659434
46.734022
45.808611
44.491076
42.812787
50.655258
0
0.105243
32,157,200
0
MSFT
2016-07-25T00:00:00
50.557232
50.566146
50.138371
50.325524
25,610,600
48.6786
47.045049
46.690177
46.196552
46.305739
46.624241
46.426772
48.9896
48.831944
48.547701
47.666796
47.420169
46.737987
46.538011
46.38634
45.436164
49.238916
48.101873
47.646684
46.667933
46.336258
46.438406
46.531814
50.756494
50.42014
50.181572
49.674168
47.752227
46.879604
46.197717
45.997864
1.179592
0.764249
22.144034
40.949346
16.144194
48.912982
46.734022
45.417291
46.958112
86.579026
44.90708
50.655258
98.294665
92.661568
127.07639
-1.705335
261,937,700
0.09355
13
39.92147
47.045049
2.043992
51.133033
42.957064
0.848542
47.739605
49.436688
46.042521
50.655258
42.812787
46.734022
50.197779
49.92745
49.440265
50.684964
50.955292
48.804435
47.659434
46.734022
45.808611
44.491076
42.812787
50.655258
0
0.136516
25,610,600
0
MSFT
2016-07-26T00:00:00
50.583958
51.056291
50.36116
50.370074
28,079,000
48.994972
47.416229
46.92866
46.304114
46.338036
46.666783
46.472618
49.308472
49.150492
48.860971
47.931993
47.663537
46.888809
46.644483
46.469461
45.487385
49.585345
48.438912
47.946206
46.839988
46.448842
46.516816
46.57318
51.09686
50.909347
50.65417
50.146997
48.173749
47.176969
46.424755
46.073113
1.254651
0.862329
23.947307
42.640827
15.22045
49.113499
46.934539
45.417291
46.958112
86.253423
45.51309
51.056291
91.479054
95.195882
119.124262
-8.520946
290,016,700
0.104278
14
39.93481
47.416229
1.974278
51.364785
43.467673
0.824989
48.010495
49.660474
46.360517
51.056291
43.374235
47.215263
50.420583
50.27502
49.992809
50.702795
50.848357
49.243326
48.121745
47.215263
46.30878
45.018195
43.374235
51.056291
0
0.162572
28,079,000
0
MSFT
2016-07-27T00:00:00
50.076
50.619627
50.004707
50.450302
32,327,500
49.233813
47.717006
47.106898
46.388243
46.364858
46.707077
46.517408
49.461977
49.318766
49.047899
48.126903
47.849111
47.013797
46.734786
46.540877
45.533043
49.781895
48.692223
48.188309
46.987905
46.54721
46.584326
46.609034
51.003453
50.969312
50.898535
50.514625
48.582605
47.479495
46.656706
46.154491
1.25864
0.941591
25.076625
40.436645
17.430118
49.113499
46.934539
45.35268
46.958112
80.100396
45.940864
51.056291
80.836582
90.203434
89.465357
-19.163418
257,689,200
0.0112
13
39.949396
47.717006
1.892666
51.502338
43.931674
0.834537
48.20721
49.876285
46.538136
51.056291
44.381285
47.718788
50.667136
50.277982
49.972005
50.973112
51.362267
49.480989
48.506439
47.718788
46.931137
45.809736
44.381285
51.056291
1
0.084037
0
32,327,500
MSFT
2016-07-28T00:00:00
50.093815
50.236405
49.657133
49.906666
37,550,400
49.453937
47.969659
47.292979
46.489839
46.387905
46.756399
46.562767
49.588345
49.459684
49.208809
48.305713
48.021781
47.134582
46.823182
46.611233
45.578424
49.938259
48.918586
48.418072
47.133222
46.64534
46.65139
46.64462
50.680416
50.78887
50.961585
50.783086
48.971499
47.782102
46.891268
46.240777
1.248842
1.003042
25.610455
38.421773
19.551373
49.113499
46.934539
45.265789
46.958112
77.574299
46.760761
51.056291
77.593547
83.303061
69.082263
-22.406453
295,239,600
0.011107
14
39.966316
47.969659
1.853472
51.676602
44.262715
0.81353
48.386887
50.013948
46.759826
51.056291
44.90708
47.981685
50.233445
49.847262
49.618524
50.462183
50.848365
49.605077
48.707292
47.981685
47.256079
46.223011
44.90708
51.056291
0
0.116469
37,550,400
0
MSFT
2016-07-29T00:00:00
50.512669
50.583962
49.951218
50.138367
30,558,700
49.719511
48.215182
47.463018
46.594464
46.408277
46.804424
46.610701
49.77321
49.651136
49.409403
48.506345
48.213388
47.267056
46.920273
46.688489
45.627521
50.130756
49.160777
48.66574
47.29098
46.753887
46.725771
46.683923
50.471218
50.607743
50.931285
50.990695
49.341735
48.087401
47.130427
46.332523
1.260347
1.054503
26.35964
39.33573
18.468837
49.113499
46.934539
45.265789
46.958112
78.129526
47.04594
51.056291
86.444522
81.624884
69.337897
-13.555478
325,798,300
0.017891
15
39.980612
48.215182
1.848588
51.912357
44.518007
0.824988
48.589342
50.239319
46.939366
51.056291
44.90708
47.981685
49.995784
49.755164
49.416513
50.334436
50.575056
49.605077
48.707292
47.981685
47.256079
46.223011
44.90708
51.056291
0
0.143617
30,558,700
0
MSFT
2016-08-01T00:00:00
50.42355
50.57505
50.031424
50.44137
26,003,400
49.953003
48.456694
47.703638
46.706041
46.427343
46.841025
46.659105
49.903278
49.791575
49.565425
48.680636
48.3834
47.39084
47.012465
46.76245
45.675243
50.258763
49.371098
48.893474
47.44114
46.859552
46.797437
46.721861
50.386685
50.490546
50.857782
51.136781
49.68966
48.386267
47.370244
46.428249
1.247888
1.09318
27.055311
37.418775
17.568792
50.272044
46.934539
45.26802
46.958112
74.963188
47.170707
51.056291
83.715673
82.584581
59.738188
-16.284327
299,794,900
0.059139
14
39.992644
48.456694
1.802985
52.062664
44.850724
0.812257
48.764029
50.388543
47.139515
51.056291
44.90708
47.981685
50.349283
50.114604
49.716538
50.747348
50.982027
49.605077
48.707292
47.981685
47.256079
46.223011
44.90708
51.056291
1
0.06611
0
26,003,400
MSFT
2016-08-02T00:00:00
50.42355
50.70873
50.182928
50.664168
35,122,000
50.264029
48.697761
47.994166
46.812271
46.442986
46.884618
46.706069
50.007332
49.906479
49.697444
48.839083
48.540335
47.50977
47.10223
46.834947
45.72249
50.344317
49.558418
49.102698
47.586925
46.964715
46.868378
46.759319
50.416718
50.43322
50.756122
51.232598
50.011241
48.677084
47.607966
46.527089
1.223907
1.119325
27.80596
36.83932
16.720063
50.356712
46.934539
45.368279
46.958112
73.798692
47.170707
51.056291
83.715673
84.625289
53.269154
-16.284327
299,794,900
0.031538
14
40.008851
48.697761
1.721727
52.141214
45.254308
0.806528
48.922078
50.535134
47.309022
51.056291
44.90708
47.981685
50.343341
50.111632
49.799715
50.655259
50.886968
49.605077
48.707292
47.981685
47.256079
46.223011
44.90708
51.056291
0
0.04951
0
35,122,000
MSFT
2016-08-03T00:00:00
50.771114
50.89588
50.343343
50.512668
22,075,600
50.358495
48.946849
48.262593
46.935968
46.453706
46.922659
46.752589
50.160089
50.063686
49.862624
49.014722
48.711933
47.637666
47.19878
46.912891
45.772725
50.436514
49.75588
49.316309
47.742173
47.078613
46.945339
46.799767
50.558185
50.517881
50.716046
51.313668
50.313342
48.963889
47.843866
46.629595
1.218896
1.139239
28.652025
36.685456
15.853356
50.356712
47.215263
44.813512
46.527122
74.432883
47.170707
51.056291
92.660653
86.697333
51.034591
-7.339347
321,870,500
0.019302
15
40.019351
48.946849
1.637096
52.221042
45.672656
0.815439
49.098177
50.729055
47.467299
51.056291
45.51309
48.28469
50.438403
50.168075
49.9126
50.693877
50.964205
49.748095
48.938788
48.28469
47.630593
46.699335
45.51309
51.056291
0
0.085071
22,075,600
0
MSFT
2016-08-04T00:00:00
51.145416
51.261272
50.503758
50.619614
26,587,700
50.500194
49.214651
48.506779
47.039346
46.470243
46.963559
46.8005
50.357154
50.260364
50.059977
49.208422
48.899124
47.775225
47.302639
46.996704
45.826184
50.579591
49.965267
49.538065
47.90725
47.202079
47.028958
46.843477
50.82343
50.747727
50.798106
51.400178
50.604159
49.251715
48.080603
46.73642
1.230938
1.157579
29.720658
37.50658
14.72631
50.459203
47.821279
44.813512
46.527122
76.395126
47.170707
51.261272
97.167733
91.181353
50.997002
-2.832267
348,458,200
0.042543
16
40.032409
49.214651
1.527833
52.270318
46.158985
0.819259
49.293152
50.931669
47.654635
51.261272
45.940864
48.601068
50.670113
50.444345
50.117576
50.996882
51.22265
50.005656
49.228876
48.601068
47.97326
47.079431
45.940864
51.261272
0
0.115049
26,587,700
0
MSFT
2016-08-05T00:00:00
51.653404
51.876202
51.198899
51.377137
29,335,200
50.624071
49.466859
48.748827
47.143437
46.502993
47.005821
46.850297
50.616404
50.513644
50.30512
49.430693
49.110992
47.92731
47.417132
47.088916
45.884167
50.789265
50.19753
49.780113
48.088193
47.338478
47.121826
46.891764
51.248729
51.119896
51.044175
51.505306
50.895177
49.546612
48.322078
46.848631
1.266869
1.179437
31.141236
40.714433
13.713445
50.766668
48.391641
44.813512
46.527122
77.39757
47.170707
51.876202
95.26516
95.031182
59.915568
-4.73484
377,793,400
0.021185
17
40.047438
49.466859
1.490999
52.448857
46.484861
0.821169
49.517938
51.160276
47.8756
51.876202
46.760761
49.318481
50.970149
50.679026
50.212635
51.436539
51.727663
50.668958
49.922103
49.318481
48.714859
47.855465
46.760761
51.876202
0
0.140106
29,335,200
0
MSFT
2016-08-09T00:00:00
51.867275
52.134632
51.706861
51.840537
16,920,700
50.87093
49.932951
49.245398
47.358214
46.615248
47.07718
46.952758
51.046756
50.942566
50.732567
49.84326
49.509867
48.225567
47.645072
47.273862
46.001412
51.197105
50.619656
50.231356
48.449485
47.616692
47.311167
46.989838
51.993039
51.84736
51.657688
51.761245
51.460565
50.147056
48.818137
47.086474
1.299282
1.220726
33.930973
41.595762
12.760321
50.895883
48.520856
44.813512
46.407652
79.740767
49.657133
52.134632
89.208614
92.95877
55.876456
-10.791386
414,187,600
0.034818
19
40.066265
49.932951
1.412164
52.75728
47.108622
0.56718
49.933371
51.067731
48.799011
52.134632
47.170707
49.652669
51.668245
51.567243
51.391975
51.843513
51.944515
50.963145
50.238412
49.652669
49.066926
48.232987
47.170707
52.134632
0
0.177742
16,920,700
0
MSFT
2016-08-10T00:00:00
51.706879
51.974235
51.52864
51.831645
15,756,900
51.034018
50.133916
49.482098
47.44769
46.689775
47.120862
46.980566
51.17878
51.081532
50.882461
50.01268
49.678868
48.362089
47.751962
47.361645
46.058183
51.349096
50.788602
50.420701
48.620021
47.750682
47.402844
47.037143
52.092326
52.015095
51.878415
51.881762
51.72087
50.442126
49.069602
47.210203
1.280761
1.232733
34.918073
39.662642
14.026076
51.042925
48.520856
44.813512
46.288182
78.317006
49.657133
52.134632
82.734479
88.781876
46.152758
-17.265521
398,430,700
0.03159
18
40.074333
50.133916
1.360871
52.855657
47.412174
0.56909
50.102277
51.240456
48.964097
52.134632
47.170707
49.652669
51.902923
51.671213
51.475152
52.098984
52.330693
50.963145
50.238412
49.652669
49.066926
48.232987
47.170707
52.134632
1
0.091315
0
15,756,900
MSFT
2016-08-11T00:00:00
51.956398
52.090078
51.715776
51.715776
18,162,300
51.220277
50.337107
49.72878
47.54483
46.775535
47.163765
47.003599
51.334304
51.240598
51.047682
50.189381
49.854063
48.503042
47.862605
47.45263
46.116871
51.516801
50.962171
50.611032
48.796833
47.889277
47.498597
47.086654
52.109159
52.097814
52.058125
52.003761
51.965154
50.732472
49.323484
47.337134
1.27156
1.240499
35.922973
39.273426
13.447297
51.083028
48.823861
44.813512
45.02294
75.219332
49.657133
52.134632
92.805903
88.249665
46.402796
-7.194097
416,593,000
0.048559
19
40.083818
50.337107
1.311076
52.959259
47.714954
0.542353
50.27886
51.363566
49.194153
52.134632
47.170707
49.652669
51.736585
51.498934
51.290989
51.944529
52.18218
50.963145
50.238412
49.652669
49.066926
48.232987
47.170707
52.134632
0
0.116963
18,162,300
0
MSFT
2016-08-12T00:00:00
51.635574
51.858372
51.350394
51.715782
21,655,200
51.332567
50.526039
49.929833
47.642148
46.862917
47.201601
47.027471
51.394558
51.312412
51.138127
50.320853
49.991102
48.625887
47.961893
47.53546
46.171784
51.59231
51.085835
50.757708
48.957254
48.017173
47.587148
47.132743
51.993965
52.03309
52.115148
52.095995
52.178143
51.008597
49.57451
47.465523
1.224268
1.237253
36.064415
36.694639
16.523345
51.15878
49.037748
44.726621
45.02294
66.667138
49.657133
52.134632
79.856401
85.132261
32.704462
-20.143599
394,937,800
0.041294
18
40.094801
50.526039
1.202635
52.93131
48.120769
0.555084
50.40807
51.518238
49.297903
52.134632
47.170707
49.652669
51.920751
51.751423
51.546449
52.125725
52.295052
50.963145
50.238412
49.652669
49.066926
48.232987
47.170707
52.134632
1
0.038307
0
21,655,200
MSFT
2016-08-15T00:00:00
51.79599
52.134643
51.6534
51.697958
19,283,900
51.469811
50.711407
50.126964
47.754972
46.96471
47.241926
47.05088
51.474844
51.400335
51.239337
50.454957
50.129939
48.750204
48.062791
47.619827
46.227746
51.676568
51.206783
50.901259
49.12015
48.146991
47.678126
47.180191
51.889597
51.946357
52.108139
52.169996
52.362622
51.271204
49.8233
47.595689
1.186061
1.227014
36.449093
37.721659
15.614056
51.238993
49.447702
44.822423
45.02294
67.990012
49.657133
52.134643
86.330899
86.331068
35.16458
-13.669101
414,221,700
0.027342
19
40.104701
50.711407
1.087365
52.886137
48.536678
0.541079
50.540253
51.622412
49.458095
52.134643
47.170707
49.652675
51.61478
51.371188
51.106802
51.879166
52.122758
50.963154
50.23842
49.652675
49.066931
48.232989
47.170707
52.134643
0
0.070865
19,283,900
0
MSFT
2016-08-16T00:00:00
51.509029
51.670444
51.356584
51.661478
20,523,500
51.578359
50.921194
50.290516
47.855998
47.063031
47.277257
47.07556
51.481681
51.420098
51.280828
50.550782
50.236023
48.858394
48.153481
47.696841
46.280296
51.683699
51.282747
51.007571
49.267368
48.266578
47.762623
47.224551
51.732874
51.79419
51.998098
52.20022
52.5094
51.513504
50.065217
47.726133
1.119718
1.205555
36.179998
35.850998
18.189582
51.319201
49.590292
45.08755
45.02294
72.763631
49.657133
52.134643
74.748277
80.311859
18.94248
-25.251723
393,698,200
0.089515
18
40.11496
50.921194
0.749517
52.420227
49.422161
0.528543
50.632518
51.689603
49.575432
52.134643
49.487797
50.81122
51.861344
51.588045
51.380101
52.069289
52.342588
51.509988
51.123548
50.81122
50.498892
50.054222
49.487797
52.134643
1
-0.001653
0
20,523,500
MSFT
2016-08-17T00:00:00
51.616631
51.724239
51.320703
51.598695
18,856,400
51.662911
51.010703
50.447677
47.95971
47.154054
47.319594
47.10392
51.508671
51.455831
51.33249
50.647677
50.342224
48.96656
48.244617
47.774461
46.333394
51.690657
51.348979
51.10958
49.414844
48.38641
47.848551
47.269736
51.618037
51.678185
51.874272
52.202697
52.624751
51.737806
50.300291
47.856885
1.063564
1.177157
35.987606
34.798116
17.339162
51.666771
49.652675
45.593301
45.201177
73.519004
49.951218
52.134643
76.275227
79.118134
19.203489
-23.724773
412,554,600
0.193482
19
40.124458
51.010703
0.718136
52.446974
49.574432
0.51599
50.726243
51.758223
49.694263
52.134643
49.657133
50.895888
51.512019
51.353595
51.19816
51.667454
51.825879
51.549951
51.188235
50.895888
50.603542
50.187321
49.657133
52.134643
0
0.036353
18,856,400
0
MSFT
2016-08-18T00:00:00
51.652512
51.742188
51.356588
51.491097
14,214,300
51.71362
51.106907
50.598075
48.065209
47.25535
47.351936
47.129841
51.537439
51.491591
51.381724
50.739026
50.443015
49.071891
48.334298
47.851254
46.386321
51.688767
51.410103
51.20226
49.55966
48.50479
47.934351
47.314995
51.572117
51.604253
51.766553
52.18164
52.712664
51.944601
50.528023
47.987633
1.01031
1.143787
35.829276
33.414442
16.543238
51.727673
49.652675
45.929722
45.406149
69.966122
50.031424
52.134643
77.076491
76.033332
18.613823
-22.923509
426,768,900
0.271792
20
40.13163
51.106907
0.664167
52.435241
49.778573
0.498337
50.814459
51.811133
49.817785
52.134643
49.657133
50.895888
51.553858
51.383476
51.150322
51.787012
51.957393
51.549951
51.188235
50.895888
50.603542
50.187321
49.657133
52.134643
0
0.068666
14,214,300
0
MSFT
2016-08-19T00:00:00
51.670441
51.769083
51.293809
51.50006
17,271,000
51.715324
51.169697
50.750616
48.178553
47.355823
47.381447
47.15188
51.56404
51.524109
51.426142
50.8237
50.537433
49.173795
48.422091
47.926881
46.438899
51.680916
51.463773
51.284749
49.701041
48.620977
48.019866
47.360175
51.583277
51.594417
51.698004
52.143167
52.776775
52.133385
50.747992
48.118151
0.958504
1.106731
35.530764
31.495414
16.351739
51.714226
49.652675
45.987653
45.46408
72.399889
50.182928
52.134643
76.215659
76.522459
17.350462
-23.784341
444,039,900
0.243457
21
40.140346
51.169697
0.654568
52.478833
49.860562
0.493455
50.895981
51.88289
49.909072
52.134643
49.657133
50.895888
51.583762
51.425337
51.198162
51.810937
51.969363
51.549951
51.188235
50.895888
50.603542
50.187321
49.657133
52.134643
0
0.095951
17,271,000
0