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
AAPL
2018-10-29T00:00:00
50.381542
52.150023
48.921653
52.031333
183,742,000
51.87893
52.461342
52.609017
52.495027
50.835548
49.23003
45.290721
51.655487
51.716138
51.821863
52.096124
52.129169
51.605218
50.628104
49.634393
46.357369
51.630546
51.968954
52.188555
52.476105
52.045803
51.101247
47.91659
51.12441
51.318509
51.512951
51.473144
52.26171
53.088848
54.234092
54.11955
-0.308342
-0.088069
20.240785
11.969137
28.301701
51.074691
52.171381
52.507867
49.449146
38.27159
48.921653
53.730971
30.355437
35.670407
-137.649265
-69.644563
6,013,770,800
-0.007406
68
27.419988
52.461342
1.264517
54.990376
49.932309
1.768479
52.080055
55.617014
48.543097
55.42111
48.921653
52.171381
51.365879
50.463043
49.58078
52.248142
53.150978
53.887238
52.938317
52.171381
51.404445
50.312537
48.921653
55.42111
1
-0.111045
0
183,742,000
AAPL
2018-10-30T00:00:00
50.63316
51.079432
49.676518
50.12279
146,640,000
51.66885
52.271676
52.524605
52.484772
50.908525
49.282894
45.337141
51.451022
51.519233
51.638986
51.963128
52.014091
51.567098
50.628237
49.65417
46.399914
51.404042
51.794842
52.036566
52.40309
52.040477
51.129032
47.969749
50.633411
50.8059
51.096586
51.282278
52.083606
52.92559
54.106665
54.158609
-0.380327
-0.146521
21.691929
11.196372
26.474454
51.074691
52.171381
52.608159
49.621829
47.108827
48.921653
53.227729
39.746326
32.241358
-123.57262
-60.253674
6,160,410,800
-0.008503
69
27.436317
52.271676
1.238464
54.748604
49.794749
1.685227
51.942256
55.31271
48.571802
55.42111
48.921653
52.171381
50.484406
48.818789
47.256036
52.047159
53.712776
53.887238
52.938317
52.171381
51.404445
50.312537
48.921653
55.42111
0
-0.051937
146,640,000
0
AAPL
2018-10-31T00:00:00
51.952984
52.330417
51.421251
51.482972
153,435,600
51.61354
52.114886
52.509792
52.502908
50.997397
49.350069
45.386746
51.551414
51.598097
51.687293
51.962205
52.009391
51.582231
50.663099
49.699691
46.455169
51.455703
51.76449
51.992595
52.382236
52.067963
51.181905
48.035578
50.696057
50.799229
50.96288
51.182161
51.923719
52.776293
53.981829
54.196412
-0.327107
-0.182638
21.620561
16.046564
24.420281
51.074691
52.171381
52.648516
49.621829
53.897829
48.921653
53.227729
70.396604
46.832789
-17.305705
-29.603396
6,313,846,400
-0.008951
70
27.454349
52.114886
1.046696
54.208279
50.021494
1.684718
51.943278
55.312713
48.573842
55.155266
48.921653
52.038459
50.463037
49.846642
49.060123
51.249555
51.86595
53.684133
52.774026
52.038459
51.302893
50.255646
48.921653
55.155266
0
-0.001141
153,435,600
0
AAPL
2018-11-01T00:00:00
52.750595
52.783828
51.466368
51.998101
233,292,800
51.760715
52.046402
52.48387
52.536948
51.100216
49.422735
45.440151
51.79125
51.807642
51.850878
52.033877
52.066406
51.628049
50.718033
49.760105
46.51781
51.66244
51.825034
52.011118
52.391949
52.1141
51.249242
48.10885
51.405664
51.282303
51.209085
51.207156
51.806362
52.654052
53.868916
54.235816
-0.218055
-0.189721
21.103606
17.165425
22.932832
51.074691
52.171381
52.558904
49.621829
50.105253
48.921653
53.227729
88.919531
66.354153
24.235814
-11.080469
6,547,139,200
0.090226
71
27.482607
52.046402
0.94881
53.944022
50.148781
1.635885
52.020165
55.291935
48.748395
54.219986
48.921653
51.570819
51.901551
51.472684
50.992385
52.38185
52.810717
52.969579
52.196023
51.570819
50.945616
50.055496
48.921653
54.219986
0
0.042296
233,292,800
0
AAPL
2018-11-02T00:00:00
49.251602
50.716236
48.764972
49.742981
365,314,800
51.479894
51.846883
52.310487
52.49892
51.151713
49.46415
45.476999
51.283321
51.342908
51.450989
51.780943
51.849883
51.534855
50.679442
49.750036
46.545012
51.206238
51.558862
51.762482
52.263112
52.065452
51.245853
48.146775
51.251321
51.12803
51.025667
51.07271
51.63189
52.495968
53.729019
54.262957
-0.409252
-0.233627
22.159647
14.323111
30.358546
50.99635
52.093041
52.535165
49.621829
42.065469
48.764972
53.227729
10.904242
56.740126
-162.467189
-89.095758
6,181,824,400
0.02844
70
27.520619
51.846883
1.092797
54.032478
49.661288
1.838507
51.756492
55.433507
48.079477
53.949355
48.764972
51.357164
52.333597
51.883366
51.016137
53.200826
53.651057
52.725841
51.968921
51.357164
50.745407
49.87443
48.764972
53.949355
1
-0.020777
0
365,314,800
AAPL
2018-11-05T00:00:00
47.853447
48.518112
47.041608
48.496749
264,654,800
51.027449
51.583629
52.066745
52.429748
51.185956
49.491346
45.508571
50.597346
50.70846
50.897521
51.423898
51.542465
51.390486
50.605074
49.71248
46.558031
50.546884
51.178535
51.419633
52.080937
51.978656
51.213958
48.170421
50.057117
50.209647
50.270044
50.724121
51.372396
52.286267
53.551087
54.273087
-0.665921
-0.320086
23.814206
13.034311
34.64359
50.134668
51.231359
52.580264
49.621829
33.77526
47.041608
53.227729
13.123562
37.649111
-226.267645
-86.876438
5,917,169,600
0.015451
69
27.546308
51.583629
1.369485
54.3226
48.844658
1.89073
51.384774
55.166233
47.603314
53.949355
47.041608
50.495481
49.577604
48.438971
47.62634
50.390235
51.528868
52.319126
51.310595
50.495481
49.680367
48.519865
47.041608
53.949355
1
-0.0746
0
264,654,800
AAPL
2018-11-06T00:00:00
48.370926
48.596436
47.877175
47.931771
127,531,600
50.577377
51.309455
51.824523
52.362474
51.226563
49.528354
45.542682
50.152062
50.283454
50.508814
51.146355
51.2985
51.272072
50.546281
49.685914
46.57607
50.06388
50.872563
51.135339
51.921767
51.904576
51.191771
48.198902
48.618727
49.103137
49.392768
50.255665
51.066882
52.043282
53.346596
54.269805
-0.818145
-0.419698
25.276346
12.955672
33.55058
49.912718
51.231359
52.787381
49.621829
36.512813
47.041608
53.227729
21.488722
15.172175
-163.204017
-78.511278
6,044,701,200
0.002576
70
27.558979
51.309455
1.438127
54.185708
48.433202
1.887847
51.097741
54.873434
47.322047
53.730971
47.041608
50.386289
47.804389
47.090666
46.327884
48.56717
49.280893
52.152281
51.175634
50.386289
49.596944
48.473131
47.041608
53.730971
0
-0.020246
127,531,600
0
AAPL
2018-11-07T00:00:00
49.837936
49.864048
48.456387
48.893165
133,697,600
50.455363
51.233375
51.614489
52.316185
51.282346
49.580268
45.587438
50.089237
50.202451
50.405602
51.027408
51.186149
51.215832
50.52764
49.688925
46.608526
49.929436
50.732419
50.982525
51.822766
51.868033
51.197902
48.241641
48.086697
48.555773
48.953995
49.828735
50.774833
51.802449
53.136956
54.260191
-0.811059
-0.49797
25.491819
17.553896
31.406143
49.912718
51.231359
52.931588
49.660995
45.37274
47.041608
53.227729
45.203268
26.605184
-93.313551
-54.796732
6,178,398,800
0.08896
71
27.573181
51.233375
1.47511
54.183595
48.283155
1.855632
50.977759
54.689022
47.266496
53.227729
47.041608
50.134668
48.281512
47.966589
47.562251
48.68585
49.000774
51.767804
50.86463
50.134668
49.404706
48.365437
47.041608
53.227729
0
0.026328
133,697,600
0
AAPL
2018-11-08T00:00:00
49.664047
50.052324
49.249564
50.018975
101,450,400
50.204155
51.17127
51.43624
52.250846
51.33007
49.637658
45.634973
50.004199
50.104559
50.291517
50.903466
51.069064
51.154977
50.504914
49.688432
46.638929
49.785561
50.582959
50.832491
51.71876
51.825446
51.199561
48.282205
48.405907
48.49081
48.808226
49.46532
50.496579
51.563472
52.92217
54.243996
-0.810136
-0.560403
25.532277
17.764436
30.28536
49.912718
51.098437
53.343444
50.072851
41.994165
47.041608
53.227729
42.392312
36.361434
-76.475817
-57.607688
6,076,948,400
0.120015
70
27.583862
51.17127
1.515214
54.201699
48.140841
1.824124
50.852644
54.500892
47.204396
53.227729
47.041608
50.134668
49.386124
48.908199
47.978462
50.315861
50.793786
51.767804
50.86463
50.134668
49.404706
48.365437
47.041608
53.227729
1
-0.033983
0
101,450,400
AAPL
2018-11-09T00:00:00
48.706448
49.073287
48.177625
48.963713
137,463,200
49.940269
50.970369
51.254818
52.156623
51.36695
49.683556
45.677251
49.744649
49.850357
50.04766
50.703737
50.887325
51.058957
50.457586
49.668987
46.659501
49.51325
50.348214
50.622507
51.579764
51.756404
51.181121
48.312766
48.776141
48.590319
48.615711
49.144643
50.209647
51.310763
52.695455
54.218112
-0.87657
-0.623637
26.079498
16.584267
33.064307
49.912718
50.630797
53.343444
50.072851
38.234161
47.041608
53.227729
26.912504
38.169361
-111.404461
-73.087496
5,939,485,200
0.090966
69
27.59769
50.970369
1.564025
54.098418
47.842319
1.855353
50.648244
54.35895
46.937539
53.227729
47.041608
50.134668
49.655312
49.258299
48.852551
50.06106
50.458072
51.767804
50.86463
50.134668
49.404706
48.365437
47.041608
53.227729
1
-0.085379
0
137,463,200
AAPL
2018-11-12T00:00:00
46.252911
47.605936
46.16239
47.403457
204,542,000
49.527406
50.703168
50.980194
52.000984
51.381303
49.707378
45.711427
49.046301
49.196276
49.463853
50.299116
50.530831
50.870484
50.346937
49.601342
46.655456
48.842821
49.898932
50.237745
51.348246
51.621824
51.113187
48.318494
48.145972
48.103828
47.963832
48.679627
49.857417
51.00575
52.434431
54.173924
-1.114354
-0.72178
27.367541
14.77505
38.098824
49.473109
50.055873
53.525633
50.072851
31.156002
46.16239
53.227729
1.281189
23.528668
-175.414222
-98.718811
5,734,943,200
0.070142
68
27.615845
50.703168
1.876604
54.456375
46.94996
1.8921
50.229641
54.01384
46.445441
53.227729
46.16239
49.695059
48.652453
48.231619
47.756791
49.127281
49.548115
51.560309
50.528769
49.695059
48.861349
47.674373
46.16239
53.227729
1
-0.128896
0
204,542,000
AAPL
2018-11-13T00:00:00
45.790771
46.969902
45.604969
45.647849
187,531,600
49.043167
50.356008
50.657649
51.832638
51.392869
49.727857
45.744455
48.395195
48.577093
48.898763
49.889267
50.166211
50.67128
50.227037
49.525885
46.646852
48.163433
49.431085
49.838558
51.104708
51.474705
51.035631
48.319284
46.864576
47.169773
47.14275
48.08234
49.455873
50.654669
52.140179
54.111617
-1.324819
-0.842388
28.748908
13.898965
38.261286
49.194399
49.777162
53.529194
50.072851
33.753416
45.604969
52.783828
2.588185
10.260626
-165.553077
-97.411815
5,547,411,600
0.002185
67
27.632047
50.356008
2.108982
54.573972
46.138044
1.825294
49.806891
53.457479
46.156304
53.227729
45.604969
49.416349
46.673746
45.741555
45.2302
47.185101
48.117291
51.428757
50.315835
49.416349
48.516863
47.23624
45.604969
53.227729
1
-0.165458
187,531,600
0
AAPL
2018-11-14T00:00:00
44.497318
46.326757
44.290075
46.188595
243,204,000
48.2976
49.95557
50.38316
51.645496
51.385991
49.741906
45.770475
47.61562
47.835316
48.221618
49.39909
49.730143
50.429164
50.076255
49.426309
46.625464
47.336916
48.873114
49.364687
50.817049
51.293243
50.932056
48.306875
45.267728
45.827418
46.143149
47.30748
48.98536
50.251429
51.805671
54.027705
-1.577796
-0.989469
30.433184
12.689844
40.549162
47.503155
49.010523
53.555303
50.072851
26.568841
44.290075
52.783828
2.439955
2.103109
-170.809014
-97.560045
5,304,207,600
-0.056635
66
27.651522
49.95557
2.417074
54.789718
45.121421
1.86412
49.301218
53.029458
45.572977
53.227729
44.290075
48.758902
46.121881
45.27386
44.756949
46.638792
47.486813
51.118442
49.813545
48.758902
47.704258
46.202732
44.290075
53.227729
1
-0.195892
0
243,204,000
AAPL
2018-11-15T00:00:00
45.595455
45.728851
44.521133
44.876065
185,915,200
47.582086
49.671401
50.170732
51.498215
51.358399
49.761591
45.801575
47.211587
47.428069
47.817593
49.053305
49.41209
50.239606
49.95834
49.350451
46.615215
46.845616
48.457865
48.996402
50.579792
51.14086
50.849948
48.305133
44.398928
44.901536
45.374364
46.537456
48.491661
49.82787
51.452189
53.928851
-1.670417
-1.125659
31.997155
12.009512
38.37523
47.171199
48.758902
53.309023
50.072851
32.736507
44.290075
52.783828
15.368713
6.798951
-141.415548
-84.631287
5,490,122,800
-0.011046
67
27.667348
49.671401
2.581791
54.834982
44.507819
1.82458
48.948288
52.597448
45.299128
53.227729
44.290075
48.758902
45.03805
43.749343
43.001368
45.786025
47.074732
51.118442
49.813545
48.758902
47.704258
46.202732
44.290075
53.227729
0
-0.120933
185,915,200
0
AAPL
2018-11-16T00:00:00
46.100452
46.443473
45.130947
45.378682
147,713,200
47.266971
49.373433
49.905771
51.369581
51.318962
49.786964
45.843742
46.98936
47.186684
47.553417
48.784864
49.157348
50.077287
49.856816
49.286094
46.610093
46.576228
48.117775
48.683303
50.368115
51.002493
50.77745
48.308107
44.43778
44.612063
44.913449
45.878451
47.999186
49.399022
51.093553
53.818789
-1.683662
-1.23726
32.771029
14.469423
36.150751
47.171199
48.758902
52.910818
50.104782
36.782226
44.290075
52.783828
21.314226
13.040965
-105.102232
-78.685774
5,637,836,000
0.009495
68
27.680256
49.373433
2.634974
54.643381
44.103484
1.687734
48.677066
52.052533
45.301598
53.227729
44.290075
48.758902
45.281813
44.834775
44.074095
46.042493
46.489531
51.118442
49.813545
48.758902
47.704258
46.202732
44.290075
53.227729
0
-0.056238
147,713,200
0
AAPL
2018-11-19T00:00:00
44.273384
45.426311
44.066144
45.259566
167,701,200
46.908965
48.968207
49.612829
51.218504
51.253272
49.790897
45.88148
46.446165
46.656993
47.048797
48.374729
48.781659
49.849683
49.709884
49.186833
46.586842
46.03194
47.632056
48.250043
50.089833
50.817083
50.66827
48.292482
44.457067
44.428654
44.435091
45.237421
47.47193
48.938318
50.713966
53.691593
-1.820602
-1.353928
33.861006
13.192948
37.579145
47.059234
48.646936
52.910818
51.047436
32.105195
44.066144
52.783828
2.377237
13.020059
-121.650889
-97.622763
5,470,134,800
-0.015717
67
27.693437
48.968207
2.768414
54.505035
43.431379
1.732833
48.257667
51.723334
44.792
53.227729
44.066144
48.646936
45.891624
45.339775
44.579098
46.652301
47.20415
51.065595
49.728003
48.646936
47.565869
46.026723
44.066144
53.227729
1
-0.100644
0
167,701,200
AAPL
2018-11-20T00:00:00
42.158096
43.227653
41.80793
42.489206
271,300,800
46.287682
48.432529
49.189795
50.998916
51.155972
49.774599
45.900967
45.588551
45.839012
46.296381
47.809581
48.272154
49.548052
49.511153
49.04765
46.542775
45.168146
46.983474
47.676602
49.734523
50.577736
50.517126
48.255433
43.720401
43.742849
43.638034
44.505673
46.873065
48.422983
50.295139
53.540881
-2.075884
-1.498319
35.511573
11.830755
43.156289
45.930127
47.517829
52.910818
51.406995
23.620525
41.80793
52.783828
3.190321
8.960595
-151.377276
-96.809679
5,198,834,000
-0.088653
66
27.712002
48.432529
3.000175
54.432879
42.432179
1.787705
47.676756
51.252165
44.101346
53.227729
41.80793
47.517829
44.588613
43.750915
43.228446
45.111082
45.94878
50.532656
48.865365
47.517829
46.170293
44.251767
41.80793
53.227729
1
-0.138107
0
271,300,800
AAPL
2018-11-21T00:00:00
42.110466
42.941814
42.055679
42.81318
124,496,800
45.514935
47.985149
48.77397
50.791573
51.064219
49.752929
45.924311
44.892934
45.161094
45.652394
47.291479
47.798178
49.256382
49.316398
48.91028
46.498672
44.408652
46.381373
47.132038
49.385956
50.339697
50.365361
48.217717
42.581668
42.856333
42.79514
43.739564
46.23358
47.871563
49.844424
53.369484
-2.256034
-1.649862
37.044241
11.376105
41.497811
45.440608
47.517829
52.844357
51.900199
20.137793
41.80793
50.716236
3.396113
2.98789
-129.438728
-96.603887
5,074,337,200
-0.07983
65
27.720477
47.985149
3.245174
54.475497
41.494801
1.756896
47.146633
50.660425
43.632841
52.783828
41.80793
47.295879
42.397893
41.568133
40.97817
42.987856
43.817616
50.193516
48.591035
47.295879
46.000723
44.156772
41.80793
52.783828
1
-0.169447
0
124,496,800
AAPL
2018-11-23T00:00:00
41.040901
42.067582
40.995645
41.672155
94,496,000
44.65262
47.428387
48.364453
50.537487
50.957763
49.728275
45.947459
44.122527
44.411968
44.942934
46.723245
47.278387
48.934206
49.098621
48.754451
46.444366
43.595191
45.720016
46.537187
49.003577
50.075925
50.192845
48.169125
41.300046
41.777712
41.897245
42.8842
45.544019
47.282342
49.359502
53.176434
-2.456788
-1.811247
38.730589
10.813108
44.14984
44.30079
47.111687
52.610537
51.900199
23.317533
40.995645
50.052324
0.499703
2.362046
-128.207347
-99.500297
4,979,841,200
-0.114342
64
27.726426
47.428387
3.437797
54.303982
40.552793
1.551839
46.565135
49.668812
43.461458
52.783828
40.995645
46.889736
42.36932
41.796825
41.483185
42.682961
43.255455
50.001817
48.280742
46.889736
45.498731
43.518316
40.995645
52.783828
1
-0.195396
0
94,496,000
AAPL
2018-11-26T00:00:00
41.595924
41.674534
40.557336
41.505408
179,994,000
43.941568
46.940918
47.945897
50.306702
50.853567
49.705669
45.971155
43.617207
43.89996
44.428009
46.257125
46.841275
48.64643
48.901182
48.612698
46.396123
43.039428
45.164543
46.016531
48.652928
49.829561
50.031809
48.125827
40.612947
41.003327
41.22527
42.057697
44.842564
46.679369
48.85678
52.966484
-2.541802
-1.957358
40.399695
10.264862
43.90054
43.763619
46.892532
52.542879
51.900199
28.485864
40.557336
50.052324
10.938277
4.944698
-111.804122
-89.061723
5,159,835,200
-0.07051
65
27.738214
46.940918
3.542772
54.026462
39.855375
1.473782
46.091877
49.03944
43.144313
52.783828
40.557336
46.670582
41.368043
40.668503
40.296105
41.74044
42.43998
49.898376
48.113308
46.670582
45.227856
43.173806
40.557336
52.783828
0
-0.116605
179,994,000
0
AAPL
2018-11-27T00:00:00
41.505409
41.631659
40.705029
40.855098
165,549,600
43.466818
46.497112
47.510997
50.102403
50.750126
49.67608
45.986976
43.194847
43.464587
43.978379
45.825151
46.430824
48.36639
48.706556
48.471959
46.347459
42.59649
44.646876
45.521108
48.307779
49.583557
49.869427
48.081391
40.487455
40.625718
40.73245
41.332401
44.141549
46.072723
48.343608
52.74125
-2.586662
-2.083219
41.94958
9.820126
41.998501
43.500405
46.892532
52.542879
51.900199
25.681537
40.557336
50.052324
9.984984
7.140988
-98.012873
-90.015016
4,994,285,600
-0.032908
64
27.748967
46.497112
3.643603
53.784317
39.209906
1.486899
45.65507
48.628868
42.681273
52.783828
40.557336
46.670582
41.275931
40.877329
40.158734
41.994527
42.393129
49.898376
48.113308
46.670582
45.227856
43.173806
40.557336
52.783828
1
-0.148656
165,549,600
0
AAPL
2018-11-28T00:00:00
43.101406
43.184777
41.669772
42.098548
184,250,000
43.197881
46.120524
47.120188
49.928315
50.663724
49.656276
46.008856
43.176159
43.398554
43.84346
45.577538
46.174715
48.15992
48.559053
48.365612
46.31516
42.530052
44.323475
45.181909
48.03323
49.382275
49.739236
48.052679
41.180077
41.038801
40.761193
40.879244
43.506663
45.498363
47.84222
52.509195
-2.465016
-2.159578
41.870482
16.265172
38.72394
43.500405
46.892532
52.488283
52.217183
26.354487
40.557336
50.052324
26.793818
15.905693
-63.564034
-73.206182
5,178,535,600
-0.002457
65
27.762302
46.120524
3.582329
53.285182
38.955866
1.500202
45.411864
48.412268
42.41146
52.783828
40.557336
46.670582
41.280699
40.929739
40.354069
41.856369
42.207329
49.898376
48.113308
46.670582
45.227856
43.173806
40.557336
52.783828
0
-0.075316
184,250,000
0
AAPL
2018-11-29T00:00:00
42.770306
43.544483
42.329619
43.511134
167,080,000
43.02518
45.66139
46.788677
49.746988
50.570122
49.633705
46.025511
43.094988
43.284327
43.678359
45.322335
45.912837
47.948563
48.406717
48.254814
46.279888
42.452311
44.004407
44.847303
47.752524
49.174553
49.60288
48.020455
42.052682
41.707708
41.093994
40.644399
42.941362
44.955583
47.351668
52.271059
-2.36803
-2.201269
41.478426
17.029268
36.50648
43.500405
46.892532
52.31084
52.240213
26.066804
40.557336
49.073287
25.98617
20.921657
-49.378696
-74.01383
5,011,455,600
-0.021949
64
27.774113
45.66139
3.378094
52.417578
38.905203
1.529638
45.160287
48.219563
42.101011
52.783828
40.557336
46.670582
42.651985
42.119193
41.13698
43.634198
44.16699
49.898376
48.113308
46.670582
45.227856
43.173806
40.557336
52.783828
1
-0.112234
0
167,080,000
AAPL
2018-11-30T00:00:00
42.539234
42.956099
42.170011
42.946568
158,126,000
42.719558
45.150822
46.403201
49.553158
50.471888
49.614667
46.034388
42.983838
43.148856
43.503109
45.069326
45.653329
47.736432
48.25231
48.141634
46.242667
42.363957
43.707059
44.520423
47.469867
48.963214
49.462395
47.985765
42.674496
42.325266
41.550164
40.571857
42.442862
44.447161
46.871145
52.028006
-2.28349
-2.217713
41.182118
16.375825
35.884767
42.991824
46.670582
52.402829
52.362475
27.451634
40.557336
47.605936
28.117613
26.965867
-45.113273
-71.882387
4,853,329,600
-0.086388
63
27.785103
45.150822
3.000844
51.152511
39.149133
1.479614
44.910663
47.869891
41.951435
50.716236
40.557336
45.636786
42.881469
42.218455
41.666605
43.433319
44.096333
48.318736
46.835537
45.636786
44.438036
42.731341
40.557336
50.716236
1
-0.143238
0
158,126,000
AAPL
2018-12-03T00:00:00
44.025658
44.054241
43.165726
43.939903
163,210,000
42.512078
44.889525
46.110415
49.400308
50.383725
49.603041
46.051358
43.192202
43.308274
43.583501
44.974447
45.528124
47.590912
48.141082
48.060129
46.220608
42.60143
43.5999
44.337535
47.253102
48.793577
49.351722
47.965778
43.354591
43.042491
42.226303
40.724894
42.051671
44.002804
46.41978
51.787728
-2.072658
-2.188702
39.931213
20.514764
33.237666
42.305789
46.670582
52.402829
52.428934
41.237089
40.557336
46.969902
54.086332
36.063372
-19.945405
-45.913668
5,016,539,600
0.006972
64
27.797569
44.889525
2.848641
50.586807
39.192243
1.40611
44.826377
47.638598
42.014156
50.052324
40.557336
45.30483
42.555114
42.15413
41.769026
42.940218
43.341203
47.811507
46.425239
45.30483
44.184422
42.589264
40.557336
50.052324
0
-0.06903
163,210,000
0
AAPL
2018-12-04T00:00:00
42.089031
43.446818
41.988984
43.103797
165,377,200
42.293643
44.601304
45.778715
49.193866
50.256256
49.571339
46.059328
42.971568
43.086594
43.353583
44.712136
45.263578
47.375152
47.981817
47.94189
46.179497
42.524512
43.333187
44.028197
46.966385
48.575295
49.20293
47.926352
43.315721
43.225932
42.614238
40.874612
41.700924
43.581661
45.978559
51.543222
-2.038345
-2.158631
39.331081
18.535285
35.605538
42.305789
46.670582
52.383245
52.437245
36.949984
40.557336
46.443473
26.022076
36.07534
-37.731448
-73.977924
4,851,162,400
-0.043884
63
27.808677
44.601304
2.824487
50.250279
38.952329
1.454092
44.565677
47.473861
41.657493
50.052324
40.557336
45.30483
43.748542
43.442842
42.860026
44.331358
44.637057
47.811507
46.425239
45.30483
44.184422
42.589264
40.557336
50.052324
1
-0.105237
0
165,377,200
AAPL
2018-12-06T00:00:00
41.619759
41.634051
40.595462
40.91466
172,393,600
42.239809
44.263746
45.418179
48.971392
50.129241
49.535938
46.065871
42.701206
42.819897
43.086841
44.431011
44.983284
47.14945
47.814395
47.816699
46.134127
42.401987
43.04923
43.708278
46.669361
48.348019
49.045473
47.882177
42.783371
42.88085
42.648222
40.970967
41.370929
43.173789
45.544895
51.293783
-2.025667
-2.132038
39.341525
17.222849
39.690838
42.305789
46.670582
51.623036
52.171381
39.229654
40.557336
46.443473
18.04957
32.719326
-53.328717
-81.95043
4,678,768,800
-0.007509
62
27.819857
44.263746
2.752774
49.769293
38.758198
1.415298
44.285114
47.11571
41.454517
50.052324
40.557336
45.30483
42.508278
41.569738
41.050444
43.027571
43.966112
47.811507
46.425239
45.30483
44.184422
42.589264
40.557336
50.052324
1
-0.135667
172,393,600
0
AAPL
2018-12-07T00:00:00
40.135715
41.564965
40.090455
41.326757
169,126,400
42.042334
43.778635
44.945488
48.72764
49.983768
49.48442
46.063308
42.188108
42.331864
42.632821
44.04053
44.610394
46.874402
47.612324
47.6646
46.074441
42.019425
42.656084
43.301934
46.322864
48.085031
48.859329
47.823171
41.609948
41.938086
42.156829
40.932639
41.018421
42.75184
45.10378
51.034464
-2.111035
-2.127837
39.538579
15.975505
39.207857
42.072348
46.437142
51.623036
52.171381
30.138632
40.090455
46.443473
0.71242
14.928022
-56.628784
-99.28758
4,509,642,400
-0.09221
61
27.82963
43.778635
2.567406
48.913446
38.643823
1.436568
43.889933
46.763068
41.016798
50.052324
40.090455
45.07139
41.28309
40.93213
40.244502
41.970719
42.321679
47.701323
46.24689
45.07139
43.895889
42.222295
40.090455
50.052324
1
-0.161007
0
169,126,400
AAPL
2018-12-10T00:00:00
40.400124
40.516843
38.906557
39.304364
248,104,000
41.978257
43.315438
44.451469
48.46767
49.841789
49.438029
46.058533
41.830511
41.980638
42.289329
43.709584
44.286527
46.620508
47.42253
47.520749
46.01798
41.720841
42.334321
42.952291
45.996295
47.83283
48.679442
47.76682
40.508964
40.982342
41.498713
40.8265
40.660356
42.323927
44.660622
50.768015
-2.132769
-2.128824
40.129439
14.763086
41.811961
41.480399
45.845192
51.623036
52.171381
28.893975
38.906557
45.426311
22.90833
13.890107
-58.113911
-77.09167
4,757,746,400
-0.029357
62
27.844247
43.315438
2.267913
47.851263
38.779613
1.457836
43.55757
46.473242
40.641898
49.073287
38.906557
43.989922
40.597045
39.629125
39.122535
41.103635
42.071555
46.673938
45.189596
43.989922
42.790248
41.082237
38.906557
49.073287
0
-0.081868
248,104,000
0
AAPL
2018-12-11T00:00:00
40.169064
40.921799
39.780783
40.890834
189,126,800
41.835571
42.888569
44.088168
48.199327
49.695336
49.385827
46.048515
41.498221
41.651261
41.963135
43.387718
43.969799
46.367511
47.231649
47.375171
45.959782
41.391897
42.034666
42.622875
45.670859
47.578285
48.495899
47.708219
39.78247
40.166594
40.819619
40.652407
40.305453
41.889452
44.214334
50.495242
-2.143924
-2.131844
40.307975
15.897765
39.523086
41.480399
44.811397
51.623036
52.171381
32.766576
38.906557
44.054241
24.525722
16.048824
-44.840024
-75.474278
4,568,619,600
-0.052692
61
27.855162
42.888569
1.985705
46.859979
38.917159
1.39403
43.234855
46.022914
40.446796
47.605936
38.906557
43.256246
39.941175
39.365506
38.330888
40.975792
41.551461
45.552882
44.282773
43.256246
42.22972
40.768224
38.906557
47.605936
1
-0.113794
0
189,126,800
AAPL
2018-12-12T00:00:00
40.28101
40.952755
40.261953
40.590677
142,510,800
41.713131
42.589974
43.78527
47.926008
49.548255
49.335785
46.039739
41.254779
41.402124
41.704346
43.10529
43.686046
46.128824
47.048737
47.234693
45.903277
41.10925
41.786327
42.330017
45.360337
47.330539
48.315605
47.650831
39.556546
39.749893
40.276183
40.471051
39.966294
41.457869
43.768423
50.217856
-2.119302
-2.129335
40.444441
15.432814
37.98503
41.480399
44.479441
51.544696
52.093041
40.524246
38.906557
44.054241
26.70041
24.711487
-36.960295
-73.29959
4,711,130,400
-0.041075
62
27.863448
42.589974
1.900344
46.390663
38.789286
1.273904
42.953536
45.501344
40.405729
46.969902
38.906557
42.938229
40.290548
39.659298
39.149532
40.800314
41.431565
45.066952
43.889704
42.938229
41.986754
40.632113
38.906557
46.969902
0
-0.040523
0
142,510,800
AAPL
2018-12-13T00:00:00
40.721703
41.107602
40.388212
40.612129
127,594,400
41.47516
42.336521
43.479301
47.651912
49.401417
49.289748
46.033485
41.148164
41.278411
41.55317
42.8886
43.45802
45.91678
46.882236
47.105723
45.851719
40.92899
41.608397
42.094358
45.077815
47.098262
48.145029
47.597915
39.799171
39.757202
39.95683
40.326198
39.661053
41.042449
43.329719
49.938214
-2.040704
-2.111609
40.416091
15.572526
36.377052
41.480399
44.479441
50.683013
51.231359
43.256954
38.906557
44.054241
35.261402
28.829178
-29.104771
-64.738598
4,838,724,800
-0.005105
63
27.87112
42.336521
1.785548
45.907616
38.765426
1.269651
42.740981
45.280282
40.20168
46.443473
38.906557
42.675015
40.498572
40.04439
39.80777
40.735192
41.189375
44.664761
43.564371
42.675015
41.785659
40.519457
38.906557
46.443473
0
0.022327
127,594,400
0
AAPL
2018-12-14T00:00:00
39.418709
40.27626
39.371068
40.257203
162,814,800
41.140001
42.08259
43.062532
47.338511
49.231634
49.227392
46.024392
40.802273
40.940284
41.224792
42.573156
43.147304
45.661954
46.685828
46.953505
45.787709
40.55509
41.33051
41.782004
44.754945
46.835559
47.949563
47.532096
39.796278
39.721454
39.642944
40.118926
39.362891
40.6246
42.887631
49.651613
-2.059811
-2.101249
40.807121
14.492946
39.076023
41.480399
44.479441
50.572038
51.231359
42.298141
38.906557
44.054241
9.949173
23.970328
-44.70215
-90.050827
4,675,910,000
0.008956
62
27.879906
42.08259
1.822814
45.728219
38.436962
1.286494
42.424574
44.997563
39.851585
46.443473
38.906557
42.675015
40.739172
40.370743
40.019783
41.090133
41.458562
44.664761
43.564371
42.675015
41.785659
40.519457
38.906557
46.443473
1
-0.024047
0
162,814,800
AAPL
2018-12-17T00:00:00
39.051861
40.10236
38.763627
39.411554
177,151,600
40.791263
41.755411
42.638045
47.037142
49.046579
49.157063
46.012039
40.45219
40.596934
40.890495
42.253038
42.83227
45.402735
46.484934
46.797037
45.720685
40.175428
41.041869
41.473491
44.429978
46.56767
47.748067
47.462718
39.510209
39.50109
39.315284
39.832951
39.073177
40.2092
42.442951
49.357192
-2.080572
-2.097114
41.39819
13.494352
39.509987
41.105223
44.407976
50.572038
51.231359
37.701518
38.763627
44.054241
5.448017
16.886198
-47.531295
-94.551983
4,498,758,400
-0.063758
61
27.889147
41.755411
1.744685
45.24478
38.266041
1.302318
42.103363
44.708
39.498726
46.443473
38.763627
42.60355
39.688679
39.101098
38.783487
40.00629
40.593871
44.631029
43.509772
42.60355
41.697328
40.407114
38.763627
46.443473
1
-0.063578
0
177,151,600
AAPL
2018-12-18T00:00:00
39.55925
39.907032
39.159058
39.394886
135,366,000
40.344622
41.42835
42.272157
46.763488
48.861801
49.093251
46.001504
40.273602
40.408264
40.685688
42.008148
42.580499
45.173578
46.302679
46.653714
45.659378
39.951425
40.832711
41.236661
44.136727
46.318004
47.558012
47.398511
39.244336
39.32163
39.131334
39.548742
38.81801
39.813086
42.005562
49.057836
-2.032651
-2.084221
41.94704
12.883669
37.721975
40.198839
43.918457
50.505577
51.231359
40.956401
38.763627
44.054241
15.038379
10.14519
-37.794765
-84.961621
4,634,124,400
-0.082122
62
27.896518
41.42835
1.480379
44.389109
38.467592
1.297214
41.861067
44.455495
39.266638
45.426311
38.763627
42.094969
39.305949
38.509539
37.967217
39.848272
40.644682
43.853918
42.881166
42.094969
41.308772
40.189442
38.763627
45.426311
0
0.002942
135,366,000
0
AAPL
2018-12-19T00:00:00
38.325329
39.887975
37.896553
39.542573
196,189,200
39.968252
41.130948
41.955053
46.467624
48.652341
49.024741
45.984977
39.883948
40.029549
40.322556
41.673346
42.253178
44.905019
46.092749
46.488795
45.586402
39.584281
40.537185
40.933059
43.805819
46.040728
47.344786
47.322131
38.77594
38.940009
38.854361
39.191528
38.563211
39.41859
41.567321
48.749326
-2.070375
-2.081452
42.909415
11.570528
40.338867
39.730759
42.751245
50.271757
51.231359
27.033224
37.896553
44.054241
6.963256
9.149884
-49.827856
-93.036744
4,437,935,200
-0.079991
61
27.906057
41.130948
1.476206
44.083359
38.178536
1.319504
41.52433
44.163337
38.885322
44.054241
37.896553
40.975397
39.54178
39.176528
38.793806
39.924502
40.289754
42.601027
41.702005
40.975397
40.24879
39.214299
37.896553
44.054241
1
-0.040199
0
196,189,200
AAPL
2018-12-20T00:00:00
37.358212
38.615951
36.993753
38.208613
259,092,000
39.542097
40.890953
41.617751
46.1377
48.427675
48.94909
45.965546
39.3788
39.543851
39.866503
41.281061
41.876642
44.609066
45.862893
46.307992
45.50453
39.109728
40.177877
40.579456
43.448587
45.743514
47.113765
47.236293
38.072593
38.281106
38.365713
38.735428
38.286919
39.013528
41.122326
48.429307
-2.153486
-2.095859
44.081593
10.620889
41.595749
39.050678
41.981827
49.764491
50.79175
25.474961
36.993753
44.054241
5.161944
9.054527
-69.033163
-94.838056
4,178,843,200
-0.081818
60
27.91746
40.890953
1.67695
44.244853
37.537054
1.348599
41.127557
43.824755
38.430359
44.054241
36.993753
40.523997
38.703286
37.518597
36.711864
39.510018
40.694707
42.387966
41.357135
40.523997
39.69086
38.504698
36.993753
44.054241
1
-0.076883
0
259,092,000
AAPL
2018-12-21T00:00:00
35.905132
37.675022
35.643105
37.36535
382,978,400
39.119039
40.580687
41.274064
45.828612
48.188352
48.858009
45.936599
38.684067
38.882266
39.257061
40.792341
41.417295
44.267735
45.600846
46.101995
45.409013
38.448462
39.703037
40.140023
43.04731
45.413973
46.855469
47.136189
36.94174
37.263546
37.529685
38.15346
37.957822
38.579745
40.660373
48.0937
-2.309975
-2.138682
45.528976
9.562242
44.075276
38.375354
41.043289
49.48578
50.51304
22.934895
35.643105
44.054241
3.115238
5.080146
-90.998654
-96.884762
3,795,864,800
-0.124106
59
27.931678
40.580687
1.985168
44.551022
36.610351
1.437587
40.630183
43.505356
37.755009
44.054241
35.643105
39.848673
37.655972
36.695993
36.033774
38.318191
39.27817
42.069213
40.841187
39.848673
38.856159
37.443089
35.643105
44.054241
1
-0.107864
0
382,978,400
AAPL
2018-12-24T00:00:00
34.976128
36.100471
34.918956
35.290561
148,676,800
38.57664
40.277448
40.84929
45.510011
47.948574
48.731122
45.899426
37.942479
38.172059
38.598456
40.263594
40.921821
43.903359
45.321248
45.88168
45.305203
37.695205
39.169269
39.655567
42.621723
45.066283
46.58058
47.02713
35.594056
36.059275
36.478192
37.447226
37.566713
38.111115
40.176317
47.740894
-2.480365
-2.207019
47.042525
9.000453
45.086646
38.013279
40.681215
48.256839
49.855592
11.321513
34.918956
43.446818
0.670406
2.982529
-109.561382
-99.329594
3,647,188,000
-0.135216
58
27.936543
40.277448
2.342257
44.961961
35.592935
1.413766
40.091701
42.919233
37.26417
44.054241
34.918956
39.486599
36.407753
35.140485
34.375837
37.172401
38.439669
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
1
-0.133813
0
148,676,800
AAPL
2018-12-26T00:00:00
37.439194
37.453486
34.949918
35.326288
234,330,000
38.303653
40.069612
40.50284
45.204306
47.747334
48.614932
45.872518
37.841822
38.038811
38.420108
40.00683
40.653926
43.649862
45.113826
45.714502
45.226935
37.488397
38.898959
39.393252
42.30522
44.789721
46.356978
46.942948
35.289677
35.599304
35.946021
36.882378
37.210054
37.663947
39.702375
47.38353
-2.389111
-2.243437
47.041182
14.3253
39.75664
38.013279
40.681215
47.96505
49.855592
30.982014
34.918956
41.634051
37.530931
13.772192
-79.303281
-62.469069
3,881,518,000
-0.11272
59
27.946875
40.069612
2.402746
44.875103
35.26412
1.447115
39.839082
42.733312
36.944851
44.054241
34.918956
39.486599
35.331852
34.563232
34.150337
35.744747
36.513367
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
0
-0.05533
234,330,000
0
AAPL
2018-12-27T00:00:00
37.196224
37.343916
35.747921
37.12238
212,468,400
37.995174
39.854152
40.219754
44.916292
47.552254
48.494893
45.846457
37.712702
37.885613
38.231818
39.751321
40.387949
43.396778
44.905468
45.545824
45.147027
37.287046
38.625303
39.138897
41.991178
44.51206
46.130865
46.856617
35.724477
35.733482
35.811765
36.450162
36.887863
37.241844
39.238845
47.022223
-2.309772
-2.256704
47.039935
13.190835
36.608188
37.597608
40.172634
47.96505
49.855592
31.566362
34.918956
41.564965
34.265195
24.155511
-73.453967
-65.734805
3,669,049,600
-0.097442
58
27.955984
39.854152
2.459749
44.77365
34.934655
1.461237
39.587381
42.509855
36.664907
44.054241
34.918956
39.486599
36.614199
35.774913
34.110631
38.27848
39.117767
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
1
-0.087951
212,468,400
0
AAPL
2018-12-28T00:00:00
37.215279
37.760778
36.81509
37.517804
169,165,600
37.644532
39.559846
40.022041
44.605918
47.339958
48.372489
45.822293
37.613218
37.763734
38.075427
39.520771
40.143898
43.154366
44.703095
45.380862
45.068104
37.145247
38.373982
38.907783
41.689177
44.240034
45.907506
46.770735
36.511295
36.231093
35.933439
36.153474
36.605273
36.851162
38.788899
46.658553
-2.219769
-2.249317
46.613439
14.596833
34.941892
37.510658
39.486599
47.853085
49.743627
36.137452
34.918956
41.107602
37.105407
36.300511
-56.448773
-62.894593
3,838,215,200
-0.148075
59
27.963238
39.559846
2.402231
44.364309
34.755383
1.41955
39.361466
42.200567
36.522366
44.054241
34.918956
39.486599
36.762687
36.181458
35.166692
37.777453
38.358682
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
0
-0.015402
0
169,165,600
AAPL
2018-12-31T00:00:00
37.57497
37.960866
37.274826
37.763153
140,014,000
37.460158
39.300079
39.840621
44.307296
47.141256
48.258319
45.799681
37.605568
37.729413
37.998434
39.34388
39.946288
42.935567
44.515512
45.22629
44.993546
37.1326
38.184946
38.719547
41.413454
43.983061
45.693694
46.688672
37.233735
36.847326
36.224668
36.007848
36.376431
36.500877
38.360106
46.295011
-2.095264
-2.218506
46.010777
15.052248
33.641756
37.412994
39.486599
46.723978
48.61452
36.709956
34.918956
41.107602
42.917528
38.096043
-42.765198
-57.082472
3,978,229,200
-0.141586
60
27.969467
39.300079
2.316153
43.932384
34.667774
1.357786
39.191324
41.906896
36.475752
44.054241
34.918956
39.486599
37.263716
36.766654
36.318028
37.712341
38.209403
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
0
0.046705
0
140,014,000
AAPL
2019-01-02T00:00:00
37.617844
37.839379
36.738855
36.896073
148,158,800
37.316756
39.05401
39.703699
44.034076
46.926224
48.144247
45.778026
37.608023
37.709128
37.939882
39.186968
39.767177
42.727028
44.333995
45.075628
44.920156
37.16127
38.024733
38.548564
41.151122
43.732445
45.482991
46.60726
37.655263
37.406386
36.643837
35.980488
36.200346
36.193857
37.954723
45.932739
-1.97042
-2.168889
45.697802
14.211679
34.482738
37.403465
39.486599
46.479219
48.61452
37.782271
34.918956
41.107602
43.610303
41.211079
-42.194387
-56.389697
4,126,388,000
-0.115762
61
27.976079
39.05401
2.213041
43.480092
34.627927
1.354894
39.041469
41.751256
36.331681
44.054241
34.918956
39.486599
37.603554
37.246242
36.917513
37.932283
38.289595
41.898314
40.564563
39.486599
38.408635
36.873907
34.918956
44.054241
0
0.099572
148,158,800
0
AAPL
2019-01-03T00:00:00
33.870838
34.711713
33.825578
34.297229
365,248,800
36.747915
38.546269
39.394695
43.670296
46.669367
47.988849
45.74084
36.860586
37.011257
37.313875
38.703683
39.313612
42.379727
44.058649
44.853751
44.810212
36.534739
37.531098
38.099882
40.752564
43.388882
45.200349
46.488781
36.721769
36.811087
36.41402
35.741773
35.962572
35.863997
37.533846
45.557797
-2.149059
-2.164923
46.434438
11.772125
41.750549
36.220765
38.93991
45.706238
48.208377
27.229663
33.825578
41.107602
0.621533
29.049788
-104.904978
-99.378467
3,761,139,200
-0.231644
60
27.986021
38.546269
2.176978
42.900225
34.192312
1.569792
38.549028
41.688612
35.409444
43.446818
33.825578
38.636198
37.398692
36.958006
36.298168
38.05853
38.499217
41.176205
39.771504
38.636198
37.500892
35.884523
33.825578
43.446818
1
0.044276
0
365,248,800
AAPL
2019-01-04T00:00:00
35.316761
35.385843
34.254354
34.428245
234,428,400
36.447058
38.207655
39.14715
43.329073
46.450652
47.849382
45.710954
36.551821
36.703167
37.006627
38.395781
39.006162
42.102748
43.828599
44.6649
44.71575
36.274529
37.223526
37.786195
40.424974
43.090129
44.949417
46.385059
35.641594
35.981584
36.026238
35.478128
35.713621
35.545688
37.119664
45.17804
-2.149183
-2.161775
46.473834
14.022719
38.879221
35.893222
38.93991
45.328076
47.989223
32.080219
33.825578
40.27626
23.116672
22.449502
-74.704116
-76.883328
3,995,567,600
-0.140864
61
27.993948
38.207655
2.122943
42.45354
33.96177
1.618964
38.241193
41.479121
35.003264
41.634051
33.825578
37.729814
34.136043
33.560373
33.249908
34.446508
35.022178
39.791251
38.651214
37.729814
36.808415
35.496591
33.825578
41.634051
0
0.096777
234,428,400
0
AAPL
2019-01-07T00:00:00
35.238152
35.452541
34.754589
35.421573
219,111,200
36.235052
37.888575
38.832619
42.976404
46.22975
47.705948
45.685353
36.289087
36.4368
36.734554
38.108724
38.716315
41.833548
43.602534
44.478231
44.621445
36.054728
36.940716
37.485503
40.107683
42.795063
44.69969
46.280852
34.79504
35.222936
35.554826
35.213738
35.448718
35.239286
36.714896
44.794902
-2.131059
-2.155632
46.446103
13.875347
37.596409
35.893222
38.93991
45.196468
47.989223
34.914872
33.825578
40.10236
22.504741
15.414315
-64.155872
-77.495259
3,776,456,400
-0.159715
60
28.001262
37.888575
2.061809
42.012193
33.764957
1.572344
37.955189
41.099877
34.810501
41.564965
33.825578
37.695272
34.985653
34.585462
33.854163
35.716952
36.117142
39.73847
38.608519
37.695272
36.782024
35.481807
33.825578
41.564965
1
0.041181
0
219,111,200
AAPL
2019-01-08T00:00:00
35.909908
36.164793
35.378705
35.62644
164,101,200
36.23553
37.677284
38.558203
42.67344
46.017393
47.567142
45.665962
36.213251
36.341002
36.607685
37.908832
38.500438
41.601248
43.400097
44.308562
44.534763
35.995611
36.752271
37.260679
39.830566
42.523489
44.466105
46.183584
34.710948
34.971168
35.3328
35.034215
35.198466
34.955872
36.329423
44.412429
-2.038987
-2.132303
45.733627
16.71299
35.902683
35.893222
38.93991
45.196468
47.989223
38.906679
33.825578
39.907032
34.273552
26.631655
-44.259643
-65.726448
3,940,557,600
-0.106561
61
28.007238
37.677284
2.035768
41.748821
33.605748
1.542909
37.7604
40.846218
34.674582
41.107602
33.825578
37.46659
35.148427
34.844313
34.450475
35.542265
35.846379
39.389045
38.325869
37.46659
36.607311
35.383931
33.825578
41.107602
0
0.09344
164,101,200
0
AAPL
2019-01-09T00:00:00
36.519714
36.810329
35.64311
36.038533
180,396,400
36.389888
37.483264
38.317423
42.360312
45.807913
47.433272
45.654227
36.274544
36.373495
36.594151
37.782548
38.348074
41.401973
43.219034
44.154327
44.455012
36.047281
36.642027
37.103872
39.589243
42.27355
44.247344
46.092576
35.324027
35.188166
35.357349
34.998604
34.987136
34.707604
35.969501
44.034085
-1.894968
-2.084836
44.483671
18.935602
33.83498
35.893222
38.93991
45.196468
47.989223
39.345339
33.825578
39.887975
44.440121
33.739471
-29.175292
-55.559879
4,120,954,000
-0.138847
62
28.014302
37.483264
1.94552
41.374304
33.592224
1.565198
37.64224
40.772636
34.511843
41.107602
33.825578
37.46659
35.817802
35.470811
35.031714
36.256899
36.60389
39.389045
38.325869
37.46659
36.607311
35.383931
33.825578
41.107602
0
0.137655
180,396,400
0
AAPL
2019-01-10T00:00:00
36.636448
36.676943
35.936115
36.326776
143,122,800
36.309614
37.306633
38.021854
42.066135
45.60749
47.293257
45.63385
36.346925
36.421305
36.600658
37.678357
38.216411
41.215089
43.045808
44.005458
44.377215
36.09211
36.561377
36.974566
39.364778
42.032195
44.033545
46.002847
36.082362
35.785086
35.569469
35.10766
34.821122
34.495792
35.634677
43.661315
-1.751226
-2.018114
43.322998
18.218432
32.553509
35.893222
38.93991
44.831203
47.989223
43.576783
33.825578
38.615951
58.677473
45.797049
-22.884287
-41.322527
4,264,076,800
-0.092816
63
28.019976
37.306633
1.846697
41.000028
33.613238
1.47587
37.54645
40.49819
34.59471
41.107602
33.825578
37.46659
36.324384
35.83844
35.157165
37.005659
37.491603
39.389045
38.325869
37.46659
36.607311
35.383931
33.825578
41.107602
0
0.17477
143,122,800
0
AAPL
2019-01-11T00:00:00
36.276745
36.612619
36.090943
36.417291
108,092,800
36.217666
37.10642
37.789363
41.784039
45.392365
47.139533
45.616894
36.332889
36.395021
36.550825
37.550938
38.067206
41.021429
42.867675
43.852414
44.296613
36.086134
36.463293
36.840327
39.137743
41.786649
43.815397
45.909741
36.555912
36.266453
35.809892
35.255626
34.696221
34.312846
35.321639
43.293293
-1.647345
-1.94396
42.24523
17.687219
31.604314
35.893222
38.636198
44.488186
47.989223
45.687683
33.825578
37.960866
59.274386
54.13066
-20.388263
-40.725614
4,155,984,000
-0.067139
62
28.024077
37.10642
1.719969
40.546358
33.666482
1.398963
37.425526
40.223453
34.627599
41.107602
33.825578
37.46659
36.416502
36.156061
35.675674
36.896889
37.15733
39.389045
38.325869
37.46659
36.607311
35.383931
33.825578
41.107602
1
0.10563
0
108,092,800
AAPL
2019-01-14T00:00:00
35.731251
36.033776
35.545449
35.933729
129,756,800
36.069263
36.856897
37.553822
41.486001
45.165535
46.985387
45.599402
36.212561
36.274336
36.424737
37.385512
37.887517
40.813971
42.679874
43.691599
44.211386
35.997695
36.332324
36.682011
38.900379
41.53241
43.58949
45.811377
36.507433
36.39582
35.976663
35.357653
34.601614
34.150648
35.025023
42.928336
-1.590699
-1.873308
41.55144
16.972742
33.340838
35.832479
37.729814
44.488186
47.989223
49.252553
33.825578
37.960866
46.083188
54.678349
-28.721663
-53.916812
4,026,227,200
-0.072656
61
28.02867
36.856897
1.518018
39.892933
33.820862
1.306062
37.264166
39.87629
34.652042
40.27626
33.825578
37.050919
36.326769
36.040918
35.805092
36.562595
36.848446
38.753899
37.8121
37.050919
36.289739
35.206024
33.825578
40.27626
1
0.045987
0
129,756,800
AAPL
2019-01-15T00:00:00
36.462547
36.538772
35.743157
35.795563
114,843,600
35.958021
36.709089
37.406896
41.176192
44.954058
46.83955
45.584035
36.262558
36.308556
36.430554
37.301606
37.777904
40.643327
42.51626
43.54845
44.134283
36.069201
36.294767
36.598067
38.703381
41.303384
43.381117
45.720463
36.408398
36.42675
36.158571
35.468454
34.549411
34.025457
34.753922
42.569528
-1.469853
-1.792617
40.373834
19.06116
31.812659
35.317953
37.695272
44.488186
47.989223
56.500008
33.825578
37.960866
63.767482
56.375019
-12.061872
-36.232518
4,141,070,800
-0.01181
62
28.033116
36.709089
1.394328
39.497745
33.920433
1.279348
37.187821
39.746518
34.629125
40.10236
33.825578
36.963969
35.770159
35.506541
35.281831
35.994869
36.258486
38.621039
37.704629
36.963969
36.223309
35.168809
33.825578
40.10236
0
0.094762
114,843,600
0
AAPL
2019-01-16T00:00:00
36.907993
37.13191
36.445869
36.464926
122,278,800
35.887036
36.601896
37.267211
40.85934
44.734183
46.698144
45.572191
36.391645
36.417545
36.504006
37.265823
37.710988
40.496843
42.368675
43.416955
44.06238
36.241923
36.31371
36.55969
38.536
41.091645
43.184452
45.634134
36.487745
36.537791
36.413748
35.617845
34.543246
33.937204
34.514214
42.218283
-1.322889
-1.698671
38.686051
21.77371
30.532281
35.693132
37.46659
44.254745
47.755783
47.179376
33.825578
37.960866
74.539306
61.463325
7.591944
-25.460694
4,263,349,600
0.02566
63
28.038094
36.601896
1.282679
39.167254
34.036538
1.149525
37.161171
39.460221
34.862121
39.907032
33.825578
36.866305
36.248159
35.957546
35.452544
36.753161
37.043774
38.471809
37.583917
36.866305
36.148693
35.127009
33.825578
39.907032
0
0.135991
122,278,800
0
AAPL
2019-01-17T00:00:00
37.12714
37.555916
36.507797
36.731713
119,284,800
36.212666
36.48029
37.145534
40.616851
44.514729
46.557885
45.559428
36.538744
36.546562
36.599873
37.253216
37.666076
40.364698
42.230739
43.292405
43.993372
36.467397
36.363734
36.548915
38.389639
40.89146
42.994928
45.550104
36.796026
36.753948
36.701083
35.819524
34.578282
33.882989
34.309047
41.875667
-1.175188
-1.593975
36.712557
22.933877
28.636031
36.155252
37.46659
43.662796
47.163833
49.632239
33.825578
37.960866
79.838737
72.715175
18.422761
-20.161263
4,382,634,400
0.028987
64
28.043065
36.48029
1.088075
38.656439
34.304141
1.103585
37.15793
39.365101
34.95076
39.887975
33.825578
36.856776
36.828591
36.525271
36.14255
37.211312
37.514632
38.457249
37.572139
36.856776
36.141413
35.122931
33.825578
39.887975
0
0.170562
119,284,800
0
AAPL
2019-01-18T00:00:00
37.35582
37.60832
37.155722
37.5178
135,004,000
36.416572
36.431815
37.028526
40.406898
44.293514
46.418323
45.544015
36.702159
36.6937
36.716172
37.262543
37.64221
40.246703
42.102452
43.174849
43.927327
36.675243
36.447117
36.565091
38.261756
40.703067
42.812709
45.468476
37.198382
37.056635
36.987822
36.088401
34.652755
33.859981
34.136333
41.542632
-1.027834
-1.480746
34.828918
22.575102
27.782938
36.493512
37.46659
43.145898
47.163833
50.73182
33.825578
37.960866
85.368693
79.915579
30.543721
-14.631307
4,517,638,400
0.055216
65
28.048826
36.431815
1.021083
38.473981
34.389649
1.070406
37.176777
39.317589
35.035964
38.615951
33.825578
36.220765
37.063618
36.57132
36.015499
37.619438
38.111736
37.485423
36.786029
36.220765
35.655501
34.850718
33.825578
38.615951
0
0.199267
0
135,004,000
AAPL
2019-01-22T00:00:00
36.517334
37.334387
36.35535
37.258162
121,576,000
36.54449
36.389771
36.860351
40.169826
44.054725
46.26615
45.523007
36.665194
36.661633
36.685582
37.194797
37.555681
40.100453
41.955475
43.043017
43.853596
36.693563
36.455262
36.525768
38.109224
40.498431
42.616649
45.378658
37.236831
37.144465
37.083065
36.343869
34.736774
33.847434
33.983614
41.215836
-0.96756
-1.378109
33.69345
21.163379
31.048283
36.576884
37.46659
42.97992
47.163833
44.754288
33.825578
37.839379
67.062514
77.423315
13.344749
-32.937486
4,396,062,400
0.074397
64
28.053542
36.389771
0.997981
38.385733
34.393809
1.088612
37.113973
39.291197
34.936749
37.960866
33.825578
35.893222
37.373287
37.138255
36.920689
37.590852
37.825885
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
1
0.122813
0
121,576,000
AAPL
2019-01-23T00:00:00
36.66502
36.955634
36.136197
36.719807
92,522,400
36.620001
36.427765
36.750204
39.906368
43.809075
46.111277
45.507945
36.665159
36.662249
36.682419
37.146635
37.487169
39.96573
41.816253
42.91672
43.782068
36.715478
36.481476
36.510743
37.971781
40.303965
42.426528
45.290519
37.061766
37.07365
37.082034
36.556252
34.834857
33.846392
33.85028
40.896227
-0.897529
-1.281993
32.798198
20.057052
30.823293
36.576884
37.050919
42.97992
47.163833
45.322772
33.825578
37.60832
75.063065
75.831424
9.026771
-24.936935
4,488,584,800
0.17514
65
28.057189
36.427765
0.993012
38.413789
34.441742
1.068534
37.071215
39.208284
34.934147
37.960866
33.825578
35.893222
36.73569
36.136994
35.756654
37.11603
37.714727
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
0
0.156832
0
92,522,400
AAPL
2019-01-24T00:00:00
36.374409
36.798419
36.145731
36.710283
101,766,000
36.605471
36.49768
36.643106
39.640575
43.572463
45.945711
45.489463
36.607009
36.609914
36.635032
37.076433
37.401572
39.824894
41.673046
42.787169
43.70836
36.670825
36.476395
36.481836
37.833272
40.108316
42.233719
45.199638
36.725657
36.836878
36.965878
36.690818
34.935013
33.850305
33.732145
40.582998
-0.855616
-1.196718
31.966893
19.196275
29.500468
36.576884
36.963969
42.97992
47.163833
68.601798
34.254354
37.60832
63.210384
68.445321
1.986515
-36.789616
4,386,818,800
0.209556
64
28.061062
36.49768
0.932828
38.363336
34.632023
0.844279
37.004853
38.69341
35.316295
37.960866
33.825578
35.893222
36.585617
36.2156
35.76618
37.035037
37.405054
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
1
0.085133
0
101,766,000
AAPL
2019-01-25T00:00:00
37.579742
37.667882
36.760309
37.036628
134,142,000
36.6998
36.504707
36.563925
39.418041
43.363633
45.787332
45.473237
36.801556
36.786247
36.780372
37.122188
37.415278
39.736849
41.565328
42.684052
43.647378
36.847965
36.579448
36.553885
37.752455
39.950613
42.068056
45.120934
36.797854
36.873511
37.020627
36.844496
35.067586
33.88023
33.641985
40.280315
-0.716875
-1.100749
30.223607
23.225745
27.025167
36.606665
36.866305
42.756599
47.092369
67.437626
34.754589
37.667882
96.974573
78.416007
41.445605
-3.025427
4,520,960,800
0.17705
65
28.0669
36.504707
0.94079
38.386287
34.623127
0.828455
37.059604
38.716514
35.402694
37.960866
33.825578
35.893222
36.43952
36.08062
35.786831
36.733308
37.092208
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
0
0.123405
134,142,000
0
AAPL
2019-01-28T00:00:00
37.231953
37.239099
36.603083
37.110464
104,768,400
36.795321
36.506493
36.52019
39.237622
43.151812
45.619303
45.456227
36.887635
36.867284
36.849846
37.132167
37.401176
39.638617
41.451292
42.576089
43.583543
36.94472
36.64871
36.605271
37.666726
39.789253
41.898643
45.038931
37.026683
36.996174
37.098549
36.978025
35.216478
33.925551
33.574346
39.986233
-0.62775
-1.006149
28.746078
21.742289
26.327257
36.70552
36.856776
42.058648
46.959447
64.751482
35.378705
37.667882
80.956944
80.380634
29.172224
-19.043056
4,416,192,400
0.160099
64
28.071289
36.506493
0.942205
38.390903
34.622083
0.848363
37.076018
38.772744
35.379293
37.960866
33.825578
35.893222
37.335978
37.004074
36.428405
37.911647
38.243551
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
1
0.055511
104,768,400
0
AAPL
2019-01-29T00:00:00
36.84605
37.667872
36.710273
37.220039
166,348,800
36.906801
36.488032
36.499704
39.058727
42.925034
45.445683
45.435283
36.879318
36.863423
36.849262
37.106156
37.358474
39.529105
41.330101
42.462623
43.516503
36.953944
36.681049
36.630337
37.572939
39.623312
41.724915
44.953258
37.154774
37.080437
37.1117
37.070577
35.367049
33.977801
33.522832
39.698772
-0.581553
-0.92123
26.911619
23.197571
24.663878
36.90204
36.220765
41.241002
46.05827
57.232118
35.545449
37.667882
61.278799
79.736772
34.348174
-38.721201
4,249,843,600
0.129645
63
28.077956
36.488032
0.931139
38.350309
34.625755
0.850574
37.054117
38.755264
35.352969
37.960866
33.825578
35.893222
37.024711
36.810324
36.388696
37.44634
37.660727
36.984938
36.381186
35.893222
35.405258
34.71053
33.825578
37.960866
1
-0.002816
0
166,348,800
AAPL
2019-01-30T00:00:00
39.363922
39.578308
38.168115
38.887506
244,439,200
37.196938
36.57748
36.638055
38.956059
42.765093
45.300778
45.426235
37.376239
37.31806
37.236133
37.311408
37.512739
39.522627
41.278359
42.401263
43.475184
37.400693
36.954943
36.850662
37.584908
39.529598
41.604484
44.892846
37.873262
37.676936
37.521447
37.32391
35.589806
34.082575
33.511935
39.427747
-0.337875
-0.804559
26.397108
30.793732
20.654141
37.857253
36.701943
40.516253
45.471554
66.969848
35.545449
39.578308
94.68402
78.973254
131.228866
-5.31598
4,494,282,800
0.184919
64
28.090541
36.57748
1.109828
38.797136
34.357823
0.962362
37.274098
39.198823
35.349373
39.578308
33.825578
36.701943
37.074732
36.481592
36.117134
37.43919
38.03233
38.220664
37.380765
36.701943
36.023121
35.056662
33.825578
39.578308
0
0.047328
244,439,200
0
AAPL
2019-01-31T00:00:00
39.647392
40.257205
39.199559
39.568783
162,958,400
37.470878
36.678957
36.824906
38.837098
42.614976
45.167657
45.417319
37.83047
37.741575
37.607096
37.52377
37.676943
39.52752
41.235439
42.346731
43.437097
37.84623
37.247316
37.082149
37.612019
39.447553
41.492536
44.835346
38.842622
38.562143
38.218118
37.705995
35.876959
34.238653
33.539621
39.17345
-0.120496
-0.667746
26.366488
32.913407
19.343192
38.196701
37.041391
39.709322
44.79623
67.614213
35.545449
40.257205
87.057635
81.006818
151.526611
-12.942365
4,657,241,200
0.148194
65
28.099126
36.678957
1.288383
39.255724
34.10219
0.984992
37.500126
39.470111
35.530142
40.257205
33.825578
37.041391
39.036782
38.495256
37.626589
39.905448
40.446975
38.739341
37.800323
37.041391
36.28246
35.201946
33.825578
40.257205
0
0.089965
162,958,400
0
AAPL
2019-02-01T00:00:00
39.666439
40.252429
39.525893
39.771251
130,672,400
37.724808
36.968737
36.913996
38.708418
42.440869
45.038999
45.405647
38.197664
38.09155
37.923918
37.718558
37.829981
39.532968
41.19415
42.293655
43.399578
38.245423
37.531838
37.300729
37.644542
39.36996
41.383601
44.778123
39.761692
39.401657
38.975397
38.15149
36.207771
34.439774
33.601776
38.935015
0.052707
-0.523656
26.338055
31.437275
18.475671
38.196701
37.041391
39.347247
44.324963
70.653099
35.545449
40.257205
87.461875
89.73451
151.916616
-12.538125
4,787,913,600
0.244652
66
28.106013
36.968737
1.275246
39.519228
34.418246
0.997923
37.706442
39.702288
35.710596
40.257205
34.254354
37.25578
39.701386
39.145566
38.64374
40.203212
40.759031
38.840532
37.964116
37.25578
36.547443
35.538964
34.254354
40.257205
0
0.125969
0
130,672,400
AAPL
2019-02-04T00:00:00
40.793179
40.890845
39.847491
39.878459
125,982,000
38.068544
37.242558
37.057874
38.638814
42.296819
44.928659
45.40008
38.716767
38.582755
38.365343
37.998069
38.057919
39.582388
41.183598
42.263943
43.373643
38.803308
37.89607
37.599127
37.726297
39.3266
41.299525
44.732228
40.623435
40.244228
39.783486
38.705333
36.599229
34.696219
33.706745
38.715821
0.27769
-0.363387
26.72605
32.995627
17.085012
38.513521
37.358211
39.347247
44.073342
78.801845
35.743157
40.890845
98.102715
90.874075
173.250214
-1.897285
4,913,895,600
0.217403
67
28.113291
37.242558
1.47428
40.191118
34.293997
1.033145
38.000417
40.066707
35.934126
40.890845
34.754589
37.822717
39.814921
39.377412
39.088385
40.103948
40.541456
39.442688
38.546795
37.822717
37.098639
36.067748
34.754589
40.890845
0
0.156124
125,982,000
0
AAPL
2019-02-05T00:00:00
41.491108
41.705498
41.05519
41.176675
144,406,400
38.565921
37.555206
37.228907
38.625474
42.146914
44.812195
45.403941
39.271635
39.111547
38.84623
38.315618
38.322011
39.65724
41.19169
42.248639
43.354912
39.425593
38.300694
37.940145
37.838152
39.305397
41.231455
44.693332
41.369836
41.091683
40.631512
39.354135
37.049605
35.00855
33.856724
38.517002
0.506469
-0.189415
27.560149
36.20233
16.111878
38.925614
37.765538
38.885121
44.073342
78.721047
36.136197
41.705498
96.150511
93.905034
195.396086
-3.849489
5,058,302,000
0.21046
68
28.122081
37.555206
1.676056
40.907317
34.203094
1.040631
38.332863
40.414125
36.251602
41.705498
35.378705
38.542101
40.510505
40.130165
39.467151
41.173519
41.553859
40.212374
39.288663
38.542101
37.79554
36.732638
35.378705
41.705498
0
0.181125
144,406,400
0
AAPL
2019-02-06T00:00:00
41.505409
41.822227
41.1743
41.603072
112,958,400
39.04996
37.834981
37.386125
38.613373
42.000239
44.702473
45.416216
39.71839
39.546794
39.255334
38.605599
38.566888
39.729717
41.199946
42.233922
43.336509
39.960045
38.676904
38.269107
37.951091
39.288515
41.165974
44.654541
41.909631
41.705876
41.401083
40.01631
37.54027
35.362885
34.044348
38.337058
0.681081
-0.015316
28.3997
35.443137
15.439291
39.212655
37.823902
38.498629
44.073342
77.618762
36.136197
41.822227
94.428143
96.227123
173.421246
-5.571857
5,171,260,400
0.193976
69
28.128957
37.834981
1.845417
41.525815
34.144146
1.037908
38.635011
40.710827
36.559194
41.822227
35.545449
38.683838
41.417265
41.129033
40.766958
41.77934
42.067573
40.340907
39.424497
38.683838
37.943178
36.888679
35.545449
41.822227
0
0.201595
0
112,958,400
AAPL
2019-02-07T00:00:00
40.719318
41.433943
40.576392
41.0671
126,966,800
39.484451
38.044961
37.510184
38.606941
41.859445
44.572214
45.425125
39.918575
39.759981
39.480563
38.797755
38.732459
39.768525
41.187298
42.20393
43.310467
40.263565
38.951603
38.525507
38.033677
39.254807
41.087099
44.607806
41.935664
41.844424
41.818471
40.594818
38.029798
35.734563
34.254178
38.171429
0.747416
0.13723
28.429122
33.296848
18.401675
39.212655
37.823902
38.449797
44.073342
70.203618
36.136197
41.822227
80.603191
90.393948
127.582063
-19.396809
5,044,293,600
0.131579
68
28.136223
38.044961
1.925089
41.895139
34.194783
1.029401
38.833516
40.892318
36.774714
41.822227
35.545449
38.683838
41.500645
41.179064
40.852719
41.826991
42.148572
40.340907
39.424497
38.683838
37.943178
36.888679
35.545449
41.822227
1
0.118089
0
126,966,800
AAPL
2019-02-08T00:00:00
40.76717
40.826977
40.291101
40.427464
95,280,000
39.803194
38.251497
37.786037
38.590366
41.708876
44.448534
45.436983
40.088294
39.943106
39.678502
38.976793
38.888975
39.807687
41.176242
42.175479
43.285161
40.496786
39.210861
38.776044
38.118392
39.226063
41.011752
44.561458
41.610967
41.682727
41.902467
41.073645
38.504502
36.115789
34.480378
38.019253
0.794687
0.268722
28.11332
32.089737
19.664604
39.26625
37.823902
38.445032
44.073342
69.584953
36.136197
41.822227
81.444754
85.492029
100.938823
-18.555246
5,139,573,600
0.113396
69
28.14169
38.251497
1.986623
42.224743
34.278251
1.033308
39.017674
41.084289
36.951058
41.822227
35.545449
38.683838
40.909885
40.385826
40.052333
41.243377
41.767436
40.340907
39.424497
38.683838
37.943178
36.888679
35.545449
41.822227
0
0.146101
95,280,000
0
AAPL
2019-02-11T00:00:00
40.532715
40.958547
40.489655
40.92027
83,973,600
40.13327
38.464296
37.994675
38.570912
41.550941
44.336658
45.446833
40.177178
40.050308
39.809919
39.11824
39.015417
39.83612
41.159307
42.142949
43.257773
40.629427
39.428119
38.987327
38.194562
39.195111
40.934211
44.512659
41.098911
41.309769
41.743024
41.420173
38.94733
36.492318
34.715862
37.878571
0.803964
0.37577
27.918782
31.956614
19.015022
39.995171
38.03829
37.580337
43.526653
74.770767
36.136197
41.822227
77.321401
79.789782
89.161202
-22.678599
5,055,600,000
0.099885
68
28.146416
38.464296
1.991897
42.448089
34.480503
0.995338
39.161963
41.152639
37.171287
41.822227
35.545449
38.683838
40.628416
40.429855
40.09254
40.965731
41.164292
40.340907
39.424497
38.683838
37.943178
36.888679
35.545449
41.822227
1
0.069321
0
83,973,600
AAPL
2019-02-12T00:00:00
40.882004
40.908319
40.59732
40.693014
89,134,000
40.536866
38.721833
38.220429
38.526524
41.391079
44.22742
45.457758
40.318144
40.201525
39.974856
39.278583
39.159001
39.877135
41.15201
42.11798
43.234134
40.76556
39.658377
39.209429
38.285193
39.177508
40.865802
44.467238
40.79079
40.994576
41.546398
41.666004
39.363273
36.866674
34.960012
37.749502
0.829933
0.466603
27.73814
31.071194
18.488174
40.510893
38.288408
37.416566
43.526653
75.38308
36.145731
41.822227
83.436562
80.734239
82.013763
-16.563438
5,144,734,000
0.143029
69
28.15157
38.721833
1.952524
42.626881
34.816785
0.963636
39.325777
41.253048
37.398505
41.822227
35.743157
38.782692
40.660306
40.362064
40.191414
40.830956
41.129198
40.387566
39.500022
38.782692
38.065362
37.044078
35.743157
41.822227
0
0.103327
89,134,000
0
AAPL
2019-02-13T00:00:00
40.712147
41.262376
40.649948
41.001617
89,960,800
40.671688
38.934313
38.412519
38.485361
41.253133
44.116174
45.470072
40.396944
40.294365
40.088285
39.408907
39.278473
39.90988
41.140434
42.090142
43.209039
40.797429
39.847931
39.4011
38.370904
39.159641
40.796193
44.420018
40.662495
40.769787
41.304041
41.816059
39.740168
37.23255
35.206465
37.630054
0.827272
0.538737
27.856612
32.311821
17.630424
40.67406
38.600466
37.416566
43.526653
76.495089
36.603083
41.822227
78.730612
79.829525
72.870159
-21.269388
5,054,773,200
0.078756
68
28.156697
38.934313
1.924751
42.783815
35.084811
0.96076
39.457812
41.379332
37.536292
41.822227
36.136197
38.979212
40.795881
40.683442
40.484881
40.994442
41.106881
40.480324
39.650163
38.979212
38.308261
37.353008
36.136197
41.822227
1
0.031886
0
89,960,800
AAPL
2019-02-14T00:00:00
40.86047
40.970514
40.520764
40.59971
87,342,800
40.792996
39.131937
38.586149
38.451786
41.102258
44.002472
45.479663
40.489649
40.397293
40.207083
39.540867
39.400165
39.947158
41.133067
42.065792
43.18567
40.831753
40.031375
39.589404
38.464045
39.149308
40.731723
44.374151
40.690608
40.714191
41.09329
41.898089
40.082239
37.589357
35.455232
37.519486
0.827591
0.596508
27.775608
31.168209
18.023047
40.834859
38.683838
37.416566
43.526653
73.009996
36.603083
41.822227
81.572516
81.246563
59.787907
-18.427484
5,142,116,000
0.080738
69
28.161731
39.131937
1.908591
42.949119
35.314755
0.900494
39.591398
41.392386
37.79041
41.822227
36.136197
38.979212
40.874824
40.487271
40.262396
41.099699
41.487252
40.480324
39.650163
38.979212
38.308261
37.353008
36.136197
41.822227
0
0.070644
87,342,800
0
AAPL
2019-02-15T00:00:00
40.769562
41.075776
40.609278
40.968123
98,507,200
40.903308
39.314058
38.751474
38.386664
40.961248
43.893486
45.484276
40.545632
40.464979
40.293618
39.652566
39.505504
39.97941
41.123501
42.040124
43.161629
40.827492
40.187339
39.757359
38.554938
39.140553
40.667705
44.327285
40.742832
40.717613
40.919689
41.900704
40.390113
37.933872
35.703874
37.416437
0.811158
0.639438
27.79362
30.840993
17.337606
41.056664
38.683838
37.416566
43.526653
75.739163
36.710273
41.822227
79.407775
79.903635
53.024079
-20.592225
5,043,608,800
0.059982
68
28.167362
39.314058
1.880802
43.075662
35.552454
0.864054
39.703604
41.431712
37.975497
41.822227
36.136197
38.979212
40.783916
40.597318
40.334166
41.047068
41.233665
40.480324
39.650163
38.979212
38.308261
37.353008
36.136197
41.822227
1
0.00343
0
98,507,200
AAPL
2019-02-19T00:00:00
40.89156
41.013569
40.547072
40.599703
75,891,200
40.913146
39.490845
38.936066
38.362714
40.834715
43.77829
45.480697
40.614817
40.542539
40.385609
39.765202
39.612123
40.01518
41.117397
42.01738
43.139042
40.825356
40.337577
39.921981
38.65317
39.138719
40.608261
44.281586
40.811166
40.780566
40.842814
41.852534
40.671003
38.267786
35.952924
37.320299
0.798772
0.671305
27.707841
29.627544
17.180114
41.056664
38.683838
37.416566
43.304703
80.610085
38.168115
41.822227
74.53096
78.50375
46.556473
-25.46904
5,119,500,000
0.083153
69
28.171739
39.490845
1.853015
43.196876
35.784814
0.828975
39.816743
41.474694
38.158792
41.822227
36.136197
38.979212
40.818205
40.560635
40.351708
41.027132
41.284703
40.480324
39.650163
38.979212
38.308261
37.353008
36.136197
41.822227
0
0.045944
75,891,200
0
AAPL
2019-02-20T00:00:00
41.154728
41.463337
40.90593
40.953776
104,457,600
40.879508
39.722715
39.153005
38.353414
40.708335
43.662403
45.478058
40.722799
40.653846
40.503935
39.891523
39.730785
40.059868
41.11838
42.000298
43.119297
40.86928
40.496042
40.092647
38.76266
39.14714
40.556309
44.238542
40.951491
40.903777
40.87812
41.78542
40.93223
38.594724
36.204961
37.230919
0.800958
0.697235
28.049082
32.048362
16.331925
40.877219
38.683838
37.26471
43.304703
70.567767
39.199559
41.822227
74.548859
76.162531
49.855714
-25.451141
5,223,957,600
0.113316
70
28.177883
39.722715
1.74855
43.219815
36.225615
0.674655
39.94417
41.293481
38.59486
41.822227
36.136197
38.979212
40.8174
40.621231
40.350903
41.087729
41.283898
40.480324
39.650163
38.979212
38.308261
37.353008
36.136197
41.822227
0
0.082064
104,457,600
0
AAPL
2019-02-21T00:00:00
40.922676
41.236067
40.740863
41.099708
68,998,800
40.821235
39.935598
39.33141
38.369153
40.561265
43.548396
45.466081
40.762775
40.702724
40.568357
39.985264
39.822469
40.093704
41.113229
41.978959
43.09744
40.877129
40.610324
40.228775
38.863416
39.152781
40.502057
44.193214
41.025818
40.989821
40.928307
41.688314
41.165299
38.909069
36.457606
37.146848
0.775031
0.712794
28.074948
30.637569
17.080337
40.877219
38.782692
36.781146
43.304703
64.821955
39.525893
41.822227
60.826653
69.968824
34.754097
-39.173347
5,154,958,800
0.095196
69
28.181865
39.935598
1.610413
43.156423
36.714772
0.634481
40.037361
41.306323
38.7684
41.822227
36.145731
38.983979
41.174665
40.885993
40.617259
41.4434
41.732071
40.482574
39.653805
38.983979
38.314152
37.360501
36.145731
41.822227
1
0.012536
0
68,998,800
AAPL
2019-02-22T00:00:00
41.379601
41.386777
40.999226
41.047071
75,652,800
40.887263
40.185857
39.510275
38.388743
40.409651
43.428206
45.454822
40.88614
40.825793
40.693163
40.112022
39.942248
40.144131
41.120239
41.96709
43.080347
40.97865
40.747848
40.386328
38.981473
39.174316
40.459111
44.152553
41.178525
41.12923
41.042959
41.611698
41.382842
39.218061
36.715743
37.069498
0.782336
0.726703
28.249038
30.715674
16.35375
40.976496
38.979212
36.506612
43.304703
68.071753
39.847491
41.822227
77.585548
70.98702
35.412127
-22.414452
5,230,611,600
0.14074
70
28.186386
40.185857
1.403485
42.992827
37.378887
0.615735
40.165193
41.396664
38.933723
41.822227
36.603083
39.212655
40.966535
40.697004
40.471331
41.192208
41.461739
40.590509
39.828514
39.212655
38.596796
37.71998
36.603083
41.822227
0
0.053027
75,652,800
0
AAPL
2019-02-25T00:00:00
41.681015
42.073352
41.614031
41.664271
87,493,600
40.978648
40.390921
39.69243
38.418982
40.30871
43.309154
45.444021
41.045115
40.981288
40.845141
40.254658
40.076
40.204401
41.134996
41.961425
43.066424
41.122969
40.890244
40.553308
39.110581
39.207773
40.424513
44.115003
41.416945
41.348228
41.237914
41.585753
41.592402
39.524576
36.981236
36.99958
0.803188
0.742
29.035396
35.089912
15.305613
41.297058
39.104775
36.579861
43.304703
61.340176
40.291101
42.073352
77.986441
72.132881
44.896023
-22.013559
5,318,105,200
0.068911
71
28.191729
40.390921
1.298345
42.98761
37.794232
0.577832
40.309557
41.465221
39.153894
42.073352
36.603083
39.338217
41.255201
41.123625
40.86765
41.511176
41.642752
40.782368
39.983709
39.338217
38.692726
37.773721
36.603083
42.073352
0
0.087382
87,493,600
0
AAPL
2019-02-26T00:00:00
41.704948
41.937002
41.427441
41.556627
68,280,800
41.095871
40.614571
39.866395
38.44746
40.22673
43.186734
45.431797
41.177082
41.112862
40.977419
40.386502
40.201303
40.263246
41.149995
41.956347
43.052877
41.255023
41.01539
40.708118
39.239443
39.244516
40.392747
44.077798
41.664881
41.580694
41.462618
41.603833
41.791267
39.82727
37.252607
36.93694
0.812282
0.756056
29.412191
33.396812
16.333934
41.297058
39.104775
36.810921
43.304703
53.299431
40.291101
42.073352
79.329317
78.300436
33.907349
-20.670683
5,386,386,000
0.027027
72
28.195904
40.614571
1.094856
42.804282
38.424859
0.549063
40.442452
41.540578
39.344326
42.073352
36.710273
39.391813
41.789466
41.50558
41.330145
41.964901
42.248787
40.807665
40.024656
39.391813
38.758969
37.857972
36.710273
42.073352
0
0.116318
68,280,800
0
AAPL
2019-02-27T00:00:00
41.834133
41.865234
41.322181
41.437014
111,341,600
41.191084
40.863975
40.079067
38.469709
40.139573
43.060811
45.41706
41.308492
41.244002
41.109221
40.518105
40.326906
40.32485
41.167999
41.953927
43.04075
41.389253
41.131538
40.859482
39.372253
39.286816
40.365962
44.042
41.878431
41.784627
41.679755
41.659576
41.980397
40.126519
37.529302
36.882043
0.820454
0.768936
29.559381
31.644432
16.49392
41.297058
39.104775
36.980051
42.270907
54.898358
40.291101
42.073352
86.577721
81.297826
26.06143
-13.422279
5,497,727,600
0.127384
73
28.202771
40.863975
0.681215
42.226404
39.501545
0.541572
40.574993
41.658137
39.491849
42.073352
38.168115
40.120734
41.689797
41.442592
41.180236
41.952153
42.199358
41.151716
40.581552
40.120734
39.659916
39.003836
38.168115
42.073352
0
0.140477
111,341,600
0
AAPL
2019-02-28T00:00:00
41.422668
41.843716
41.367647
41.702571
112,861,600
41.262136
40.966912
40.269373
38.509788
40.027369
42.924149
45.401119
41.331327
41.276487
41.157444
40.600338
40.411195
40.367901
41.174701
41.943407
43.02465
41.431359
41.184747
40.962836
39.488056
39.320582
40.333524
44.002255
41.865446
41.828455
41.772701
41.707
42.142719
40.410868
37.805387
36.833201
0.784684
0.772086
29.696057
30.150829
15.715414
41.310212
39.104775
37.021737
41.938951
61.797915
40.291101
42.073352
63.490919
76.465985
18.965753
-36.509081
5,384,866,000
0.010426
72
28.209514
40.966912
0.592367
42.151646
39.782178
0.509219
40.655724
41.674161
39.637286
42.073352
39.199559
40.636456
41.67385
41.482465
41.130797
42.025518
42.216902
41.395137
40.975563
40.636456
40.297348
39.814551
39.199559
42.073352
1
0.06043
0
112,861,600
AAPL
2019-03-01T00:00:00
41.858051
41.901111
41.360453
41.692982
103,544,800
41.361894
41.077445
40.488718
38.565912
39.92329
42.801527
45.387874
41.436672
41.382226
41.265229
40.714676
40.522492
40.426339
41.192684
41.941716
43.013042
41.539707
41.269618
41.085042
39.61936
39.368758
40.312413
43.967001
41.847895
41.855947
41.853436
41.768267
42.288789
40.685756
38.084022
36.792016
0.782449
0.774158
29.887508
29.084686
14.857729
41.310212
39.109541
36.813902
41.938951
66.193088
40.489655
42.073352
86.405192
78.82461
22.327715
-13.594808
5,488,410,800
0.066918
73
28.215898
41.077445
0.536839
42.151122
40.003768
0.50956
40.770231
41.789352
39.751111
42.073352
39.525893
40.799623
41.544677
41.245638
41.068608
41.721707
42.020746
41.472152
41.100223
40.799623
40.499023
40.07105
39.525893
42.073352
0
0.091689
103,544,800
0
AAPL
2019-03-04T00:00:00
42.068577
42.523112
41.618823
42.030299
109,744,800
41.491796
41.197552
40.668272
38.616099
39.834785
42.689793
45.377705
41.563053
41.507017
41.388821
40.837758
40.641421
40.49074
41.215733
41.944228
43.003644
41.668195
41.364011
41.20657
39.75672
39.425212
40.297899
43.933973
41.908889
41.918635
41.958347
41.849824
42.420994
40.951791
38.365609
36.759023
0.788574
0.777041
30.709426
32.637936
13.527885
41.631987
39.563098
36.770427
41.938951
72.961524
40.520764
42.523112
77.299888
75.731999
32.817411
-22.700112
5,598,155,600
0.107944
74
28.222763
41.197552
0.468964
42.135479
40.259625
0.54066
40.893883
41.975203
39.812563
42.523112
39.847491
41.185302
41.706538
41.511966
41.16588
42.052624
42.247197
41.891666
41.501025
41.185302
40.869578
40.420074
39.847491
42.523112
0
0.117956
109,744,800
0
AAPL
2019-03-05T00:00:00
41.992039
42.104477
41.7552
42.090124
78,949,600
41.601844
41.257495
40.858675
38.689433
39.777973
42.578528
45.365095
41.64885
41.595203
41.481624
40.942692
40.745315
40.549614
41.236162
41.945175
42.993578
41.759148
41.439677
41.308398
39.889109
39.481982
40.284082
43.900285
42.006188
41.993771
42.049463
41.934811
42.533077
41.20508
38.647426
36.733447
0.778281
0.777289
31.472637
31.466431
13.042316
41.631987
39.563098
36.736485
41.938951
68.06889
40.520764
42.523112
73.477472
79.06085
27.779033
-26.522528
5,519,206,000
0.07201
73
28.22767
41.257495
0.490673
42.238841
40.276149
0.53878
40.998469
42.076029
39.92091
42.523112
40.291101
41.407107
42.070171
41.617229
41.165882
42.521518
42.974459
41.996358
41.670484
41.407107
41.143729
40.768751
40.291101
42.523112
1
0.039825
0
78,949,600
AAPL
2019-03-06T00:00:00
41.750401
41.982454
41.611647
41.786284
83,241,600
41.661411
41.27046
41.054849
38.777277
39.724101
42.457488
45.352684
41.66916
41.623421
41.522974
41.01612
40.822629
40.596704
41.249695
41.941318
42.981208
41.786159
41.48662
41.376992
40.009147
39.533888
40.267684
43.864317
42.01286
41.988873
42.054154
41.999447
42.616001
41.439279
38.925036
36.713974
0.742072
0.770246
31.833256
30.195256
14.039975
41.761169
39.616693
36.781148
41.449432
66.51453
40.520764
42.523112
61.409732
70.729031
22.640587
-38.590268
5,435,964,400
0.036757
72
28.232749
41.27046
0.500498
42.271455
40.269464
0.522206
41.070082
42.114493
40.025671
42.523112
40.291101
41.407107
41.950572
41.796667
41.601294
42.145944
42.299849
41.996358
41.670484
41.407107
41.143729
40.768751
40.291101
42.523112
1
-0.027177
0
83,241,600
AAPL
2019-03-07T00:00:00
41.26717
41.731277
41.152341
41.594914
99,185,600
41.69586
41.258548
41.130979
38.884517
39.681033
42.356564
45.338661
41.588762
41.558648
41.48362
41.038943
40.856825
40.622997
41.250155
41.927969
42.964153
41.714478
41.486307
41.393325
40.10679
39.574495
40.244113
43.823666
41.782918
41.821822
41.916246
42.008674
42.655938
41.645651
39.191865
36.698411
0.666697
0.749536
31.133013
28.262126
18.057891
41.837726
40.345614
36.561402
40.715757
55.846143
40.547072
42.523112
36.441475
57.10956
6.019702
-63.558525
5,336,778,800
0.003353
71
28.238579
41.258548
0.497437
42.253422
40.263673
0.532799
41.088852
42.15445
40.023254
42.523112
40.291101
41.407107
41.7815
41.580547
41.410693
41.951354
42.152307
41.996358
41.670484
41.407107
41.143729
40.768751
40.291101
42.523112
1
-0.084327
0
99,185,600
AAPL
2019-03-08T00:00:00
41.365238
41.403516
40.549463
40.745634
95,997,600
41.694424
41.290844
41.199693
39.012299
39.62463
42.261155
45.323567
41.544057
41.523482
41.465407
41.068606
40.895933
40.652104
41.253183
41.916826
42.948244
41.654365
41.496468
41.411344
40.204073
39.618817
40.224483
43.784129
41.501546
41.598707
41.736175
41.975285
42.662597
41.827524
39.447734
36.686929
0.607869
0.721203
29.345565
25.728932
22.766471
41.536288
40.861336
37.279598
40.39774
58.545007
40.547072
42.523112
41.404341
46.418516
-9.382504
-58.595659
5,432,776,400
0.097944
72
28.24426
41.290844
0.481291
42.253426
40.328261
0.560482
41.115175
42.236138
39.994212
42.523112
40.291101
41.407107
41.383596
41.035915
40.80466
41.614851
41.962532
41.996358
41.670484
41.407107
41.143729
40.768751
40.291101
42.523112
0
-0.032769
95,997,600
0
AAPL
2019-03-11T00:00:00
42.798237
42.850868
41.948973
41.982465
128,044,000
41.806146
41.392397
41.324965
39.11948
39.5806
42.161893
45.316195
41.794893
41.755256
41.670458
41.225845
41.042265
40.736266
41.293843
41.934279
42.946751
41.855058
41.640029
41.534309
40.352542
39.702333
40.235118
43.759001
41.718891
41.745173
41.833395
42.020877
42.683911
42.011027
39.706934
36.684903
0.669164
0.710795
29.377403
36.036385
19.493358
41.700166
41.188381
37.619046
40.134525
69.875614
40.549463
42.850868
97.713097
58.519638
68.800691
-2.286903
5,560,820,400
0.11731
73
28.252656
41.392397
0.570914
42.534226
40.250568
0.633277
41.275466
42.54202
40.008913
42.850868
40.489655
41.670261
41.106072
40.808629
40.25202
41.662682
41.960125
42.293622
41.948885
41.670261
41.391638
40.994955
40.489655
42.850868
0
0.011477
128,044,000
0
AAPL
2019-03-12T00:00:00
43.279091
43.700134
42.910675
43.061391
129,870,400
41.96356
41.529716
41.424401
39.241138
39.567343
42.078715
45.309807
42.091733
42.032317
41.91794
41.412504
41.214328
40.835985
41.346086
41.960909
42.950058
42.122867
41.819714
41.684627
40.515664
39.799661
40.257241
43.738732
42.372255
42.235559
42.178774
42.16168
42.729657
42.202457
39.972823
36.69361
0.74792
0.71822
30.096399
41.030605
17.818536
42.124799
41.773813
37.619046
40.134525
71.183427
40.549463
43.700134
86.636389
75.251276
108.236463
-13.363611
5,690,690,800
0.146022
74
28.261443
41.529716
0.674199
42.878115
40.181317
0.656857
41.466288
42.780001
40.152574
43.700134
40.520764
42.110449
42.532693
42.214518
41.630798
43.116412
43.434587
42.949803
42.485615
42.110449
41.735283
41.201149
40.520764
43.700134
0
0.04925
129,870,400
0
AAPL
2019-03-13T00:00:00
43.470474
43.850849
43.281481
43.599657
124,130,000
42.127195
41.659139
41.503576
39.366242
39.584841
41.98608
45.304625
42.367481
42.2938
42.156791
41.599592
41.387878
40.939298
41.401991
41.990802
42.955236
42.396851
42.004548
41.842017
40.68152
39.902375
40.284801
43.72043
43.162318
42.879609
42.644777
42.383381
42.801819
42.401072
40.245141
36.713043
0.816368
0.737849
30.874775
40.21774
16.831261
42.200156
42.070975
37.935866
40.134525
75.613522
40.549463
43.850849
88.47833
90.942605
115.4269
-11.52167
5,814,820,800
0.083501
75
28.26994
41.659139
0.782989
43.225117
40.093162
0.662325
41.657163
42.981812
40.332513
43.850849
40.520764
42.185806
43.296633
42.893132
42.507174
43.682592
44.086093
43.064949
42.578756
42.185806
41.792856
41.233402
40.520764
43.850849
0
0.0813
0
124,130,000
AAPL
2019-03-14T00:00:00
43.953716
44.042234
43.673818
43.994385
94,318,000
42.380299
41.821218
41.601508
39.493817
39.609418
41.900556
45.30135
42.684728
42.595603
42.433241
41.813603
41.58525
41.057511
41.469142
42.029671
42.965171
42.728946
42.22308
42.030489
40.861421
40.017346
40.323764
43.706988
43.872106
43.550309
43.173775
42.689655
42.91088
42.611933
40.526708
36.744293
0.89924
0.770128
31.740122
39.837945
15.8835
42.295849
42.166667
38.345576
39.625945
75.741884
40.549463
44.042234
97.465692
90.860137
127.070043
-2.534308
5,909,138,800
0.14559
76
28.276594
41.821218
0.902956
43.62713
40.015306
0.670015
41.875882
43.215912
40.535852
44.042234
40.520764
42.281499
43.534268
43.217687
42.964899
43.787055
44.103636
43.211167
42.697032
42.281499
41.865965
41.274358
40.520764
44.042234
0
0.108296
0
94,318,000
AAPL
2019-03-15T00:00:00
44.525475
44.814944
43.95611
44.221655
156,171,600
42.647042
42.004468
41.753755
39.631969
39.655879
41.833022
45.301738
43.052877
42.946489
42.755123
42.060137
41.811421
41.193509
41.549572
42.079093
42.980697
43.118978
42.480628
42.25541
41.058741
40.146716
40.375742
43.699268
44.456322
44.206726
43.781717
43.074658
43.06622
42.840825
40.820459
36.788769
0.999532
0.816009
33.065791
44.01309
14.554098
42.682204
42.553023
38.518279
38.93991
76.986244
40.549463
44.814944
93.213665
93.052562
143.673658
-6.786335
6,065,310,400
0.143734
77
28.288001
42.004468
1.056549
44.117566
39.89137
0.681977
42.128224
43.492179
40.764269
44.814944
40.547072
42.681008
43.889923
43.737611
43.521506
44.106028
44.258339
43.807726
43.184617
42.681008
42.177399
41.460396
40.547072
44.814944
0
0.130836
156,171,600
0
AAPL
2019-03-18T00:00:00
44.980011
45.068525
44.446526
44.44892
104,879,200
42.938185
42.21499
41.922268
39.854153
39.701
41.762224
45.304872
43.438304
43.31622
43.097414
42.32558
42.055159
41.342
41.639846
42.136537
43.00059
43.543154
42.764013
42.503583
41.268468
40.286824
40.438059
43.696067
44.97125
44.781029
44.435659
43.516936
43.267955
43.089243
41.127954
36.847258
1.102976
0.873402
34.450664
43.814791
13.664564
42.808994
42.679813
38.518279
38.93991
78.724559
40.549463
45.068525
98.041321
96.240226
147.878657
-1.958679
6,170,189,600
0.195858
78
28.295867
42.21499
1.206388
44.627767
39.802214
0.690009
42.399823
43.77984
41.019805
45.068525
40.547072
42.807798
44.432176
44.049408
43.573342
44.908243
45.291011
44.001462
43.34133
42.807798
42.274267
41.514663
40.547072
45.068525
0
0.149453
104,879,200
0
AAPL
2019-03-19T00:00:00
44.62355
45.212058
44.47762
45.058951
126,585,600
43.201336
42.40159
42.085902
40.040288
39.742575
41.684681
45.306969
43.675353
43.553916
43.332204
42.534487
42.252727
41.470688
41.718365
42.185785
43.016739
43.849584
42.9934
42.711374
41.455503
40.416365
40.494719
43.689287
45.214959
45.093277
44.921429
43.944537
43.489012
43.342851
41.440736
36.917262
1.143017
0.927325
35.824049
42.064463
12.679154
42.88076
42.850856
38.545076
38.93991
73.52715
40.549463
45.212058
87.378118
92.877701
127.880534
-12.621882
6,043,604,000
0.136546
77
28.305148
42.40159
1.277444
44.956477
39.846703
0.703679
42.611606
44.018965
41.204248
45.212058
40.549463
42.88076
44.831687
44.594849
44.209688
45.216849
45.453686
44.111685
43.430947
42.88076
42.330574
41.547259
40.549463
45.212058
1
0.064624
0
126,585,600
AAPL
2019-03-20T00:00:00
45.0135
45.331676
44.19294
44.551785
124,140,800
43.527646
42.594529
42.251161
40.235795
39.76807
41.606099
45.30703
43.942983
43.819295
43.590865
42.759852
42.465095
41.609622
41.805079
42.241779
43.036607
44.179068
43.242153
42.936574
41.650531
40.555074
40.560636
43.686367
45.326695
45.272003
45.253288
44.3651
43.725746
43.60033
41.759323
36.999422
1.19247
0.980354
36.527183
37.543702
14.003266
42.94057
42.92622
39.016731
38.93991
80.396946
40.549463
45.331676
93.346674
92.922038
118.254816
-6.653326
6,167,744,800
0.166924
78
28.314457
42.594529
1.367447
45.329422
39.859635
0.751012
42.840358
44.342383
41.338333
45.331676
40.549463
42.94057
44.771076
44.330094
44.036638
45.064532
45.505514
44.203074
43.504871
42.94057
42.376269
41.572857
40.549463
45.331676
0
0.091772
124,140,800
0
AAPL
2019-03-21T00:00:00
46.67136
46.968006
45.408226
45.458466
204,136,800
44.068065
42.881963
42.48953
40.451024
39.820084
41.562232
45.313499
44.488658
44.337853
44.064787
43.115443
42.788653
41.808121
41.933139
42.329494
43.072774
44.750653
43.630423
43.276589
41.902906
40.736739
40.660938
43.699943
45.81256
45.730182
45.745222
44.880399
44.015589
43.882584
42.097085
37.099185
1.349876
1.054259
38.126789
45.196649
11.682504
44.45849
43.744385
39.39965
38.93991
83.758446
40.549463
46.968006
95.378291
92.034361
165.995154
-4.621709
6,371,881,600
0.222033
79
28.33126
42.881963
1.584487
46.050937
39.712989
0.852002
43.205216
44.909219
41.501212
46.968006
40.549463
43.758735
44.846039
44.360401
43.707302
45.499138
45.984775
45.45323
44.516123
43.758735
43.001347
41.923032
40.549463
46.968006
0
0.114525
204,136,800
0
AAPL
2019-03-22T00:00:00
45.704865
47.293351
45.640271
46.731159
169,630,800
44.502028
43.098226
42.683306
40.634727
39.862292
41.49752
45.313386
44.731899
44.5864
44.317107
43.350845
43.012977
41.960935
42.032395
42.396333
43.098964
45.048252
43.89927
43.523923
42.108939
40.891602
40.74297
43.703837
46.152715
46.050754
46.112484
45.360851
44.313424
44.162951
42.437118
37.211122
1.380718
1.11955
39.757788
41.850157
10.150285
45.102013
43.907057
39.637263
38.93991
73.058221
40.549463
47.293351
76.445542
88.390169
137.964608
-23.554458
6,202,250,800
0.113888
78
28.344465
43.098226
1.661921
46.422069
39.774383
0.905487
43.443277
45.254251
41.632304
47.293351
40.549463
43.921407
46.349198
45.730389
44.789418
47.290169
47.908978
45.701793
44.717186
43.921407
43.125628
41.992655
40.549463
47.293351
1
0.033405
0
169,630,800
AAPL
2019-03-25T00:00:00
45.152256
45.927359
44.640304
45.81492
175,381,200
44.73743
43.271788
42.858614
40.805044
39.877314
41.435589
45.309717
44.815971
44.689283
44.445591
43.51461
43.177537
42.086085
42.114496
42.450905
43.119395
45.166476
44.094892
43.713842
42.286097
41.030811
40.815341
43.702233
46.13418
46.06352
46.212977
45.740861
44.592771
44.425689
42.768573
37.331902
1.345064
1.164653
39.649807
37.703876
16.842167
45.287416
43.920211
39.759348
38.93991
68.898371
40.549463
47.293351
68.251328
80.025054
86.030224
-31.748672
6,026,869,600
0.120598
77
28.357662
43.271788
1.687192
46.646173
39.897403
0.972471
43.606037
45.550979
41.661096
47.293351
40.549463
43.921407
46.212829
45.132307
44.55975
46.785386
47.865908
45.701793
44.717186
43.921407
43.125628
41.992655
40.549463
47.293351
1
-0.036118
0
175,381,200