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