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
| 2019-08-16T00:00:00
| 49.779644
| 49.938747
| 49.138414
| 49.244482
| 110,481,600
| 48.483661
| 49.25886
| 49.21784
| 48.437394
| 47.384167
| 47.472109
| 44.42537
| 49.039202
| 49.02891
| 49.017997
| 48.952308
| 48.888943
| 48.309975
| 47.713587
| 47.218581
| 46.02162
| 48.931082
| 49.005412
| 49.082613
| 48.904436
| 48.13914
| 47.878584
| 45.917932
| 49.509528
| 49.503359
| 49.281886
| 48.404923
| 49.310743
| 50.039765
| 49.787574
| 49.749767
| 0.147506
| 0.170353
| 17.842005
| 29.60986
| 19.502996
| 48.842668
| 49.705293
| 47.330802
| 46.199566
| 47.924123
| 46.248318
| 53.162268
| 51.075375
| 41.184953
| 20.765408
| -48.924625
| 5,616,291,200
| -0.041767
| 80
| 29.26147
| 49.25886
| 1.177718
| 51.614296
| 46.903424
| 1.635843
| 48.965008
| 52.236693
| 45.693323
| 53.162268
| 46.248318
| 49.705293
| 48.739057
| 48.026313
| 47.420439
| 49.344931
| 50.057676
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| -0.018718
| 110,481,600
| 0
|
AAPL
| 2019-08-19T00:00:00
| 50.707729
| 51.281458
| 50.630587
| 50.772814
| 97,654,400
| 48.91135
| 49.30604
| 49.274892
| 48.538254
| 47.393137
| 47.52831
| 44.425743
| 49.372907
| 49.33415
| 49.277956
| 49.111892
| 49.02885
| 48.404005
| 47.79238
| 47.287673
| 46.068248
| 49.335458
| 49.143399
| 49.197219
| 48.993469
| 48.226602
| 47.942656
| 45.980443
| 49.866121
| 49.86843
| 49.730069
| 48.658355
| 49.32187
| 50.053719
| 49.846253
| 49.774466
| 0.271373
| 0.190557
| 18.839409
| 34.56904
| 17.885518
| 48.913778
| 49.705293
| 47.47309
| 46.199566
| 51.952808
| 46.248318
| 53.162268
| 64.49875
| 50.017747
| 89.175373
| -35.50125
| 5,713,945,600
| -0.105016
| 81
| 29.270397
| 49.30604
| 1.217261
| 51.740562
| 46.871518
| 1.694227
| 49.130982
| 52.519436
| 45.742528
| 53.162268
| 46.248318
| 49.705293
| 49.618935
| 49.299123
| 48.818602
| 50.099456
| 50.419268
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.034723
| 0
| 97,654,400
|
AAPL
| 2019-08-20T00:00:00
| 50.710148
| 51.430929
| 50.700507
| 50.835502
| 107,537,200
| 49.251387
| 49.333888
| 49.338862
| 48.62749
| 47.393847
| 47.583936
| 44.419529
| 49.640356
| 49.584331
| 49.498293
| 49.257188
| 49.158181
| 48.494442
| 47.869164
| 47.355445
| 46.114436
| 49.662512
| 49.277124
| 49.307624
| 49.078641
| 48.313892
| 48.005662
| 46.042974
| 50.448977
| 50.303401
| 50.232048
| 49.010115
| 49.372577
| 50.087875
| 49.915909
| 49.804226
| 0.36552
| 0.22555
| 19.846742
| 33.981825
| 17.140933
| 49.657335
| 49.705293
| 47.785284
| 46.199566
| 48.332998
| 46.248318
| 52.360155
| 73.003085
| 62.85907
| 90.065844
| -26.996915
| 5,821,482,800
| -0.169517
| 82
| 29.280219
| 49.333888
| 1.243745
| 51.821378
| 46.846398
| 1.530436
| 49.281379
| 52.34225
| 46.220507
| 53.162268
| 46.248318
| 49.705293
| 50.873258
| 50.465058
| 50.222387
| 51.115929
| 51.524129
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.080241
| 0
| 107,537,200
|
AAPL
| 2019-08-21T00:00:00
| 51.259769
| 51.503242
| 51.009065
| 51.344143
| 86,141,600
| 49.597396
| 49.391259
| 49.435863
| 48.717009
| 47.412315
| 47.642117
| 44.412075
| 49.964238
| 49.888957
| 49.76929
| 49.439241
| 49.319841
| 48.602886
| 47.95839
| 47.432759
| 46.165633
| 50.027673
| 49.460541
| 49.455386
| 49.181868
| 48.415626
| 48.078451
| 46.111036
| 51.105921
| 50.848609
| 50.742166
| 49.477836
| 49.467582
| 50.147187
| 49.999193
| 49.841308
| 0.478961
| 0.276232
| 20.82335
| 32.827637
| 16.345251
| 49.755533
| 49.705293
| 48.086072
| 45.881392
| 54.638584
| 46.248318
| 51.503242
| 95.366766
| 77.622867
| 101.852103
| -4.633234
| 5,907,624,400
| -0.179082
| 83
| 29.288283
| 49.391259
| 1.306428
| 52.004114
| 46.778404
| 1.393421
| 49.469797
| 52.256638
| 46.682955
| 53.162268
| 46.248318
| 49.705293
| 50.947195
| 50.46346
| 50.216772
| 51.193883
| 51.677617
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.118758
| 0
| 86,141,600
|
AAPL
| 2019-08-22T00:00:00
| 51.216381
| 51.693686
| 50.804161
| 51.392356
| 89,014,800
| 49.833639
| 49.466273
| 49.508938
| 48.808637
| 47.448131
| 47.696777
| 44.421899
| 50.214667
| 50.130306
| 49.991919
| 49.600799
| 49.465729
| 48.705376
| 48.044127
| 47.507682
| 46.21589
| 50.322034
| 49.634362
| 49.592349
| 49.279882
| 48.515733
| 48.149229
| 46.178741
| 51.524744
| 51.310638
| 51.136321
| 49.978425
| 49.591102
| 50.223624
| 50.092373
| 49.885131
| 0.55892
| 0.33277
| 21.486113
| 31.084745
| 16.700437
| 49.850754
| 49.705293
| 48.086072
| 45.7845
| 59.273278
| 46.248318
| 51.693686
| 91.234661
| 86.534837
| 93.913442
| -8.765339
| 5,818,609,600
| -0.163243
| 82
| 29.296593
| 49.466273
| 1.367697
| 52.201667
| 46.730878
| 1.340313
| 49.636138
| 52.316765
| 46.955511
| 53.162268
| 46.248318
| 49.705293
| 51.257359
| 51.011475
| 50.763181
| 51.505653
| 51.751536
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| 0.051096
| 0
| 89,014,800
|
AAPL
| 2019-08-23T00:00:00
| 48.84914
| 51.11755
| 48.453796
| 50.485961
| 187,272,000
| 49.873415
| 49.414279
| 49.516815
| 48.853113
| 47.452256
| 47.721115
| 44.426877
| 49.941562
| 49.897367
| 49.816107
| 49.532466
| 49.418299
| 48.711014
| 48.065311
| 47.534245
| 46.242091
| 50.143034
| 49.575588
| 49.541595
| 49.281471
| 48.552602
| 48.172048
| 46.222793
| 50.959005
| 51.003256
| 51.01172
| 50.264528
| 49.670772
| 50.269098
| 50.168048
| 49.92567
| 0.426357
| 0.351487
| 20.033525
| 26.397333
| 27.011472
| 49.913435
| 49.705293
| 48.086072
| 45.42566
| 60.267643
| 46.546097
| 51.693686
| 44.74023
| 77.113885
| -0.975399
| -55.25977
| 5,631,337,600
| -0.19011
| 81
| 29.312169
| 49.414279
| 1.370543
| 52.155366
| 46.673193
| 1.341404
| 49.561186
| 52.243994
| 46.878378
| 53.162268
| 46.248318
| 49.705293
| 51.238076
| 50.782466
| 50.348551
| 51.671991
| 52.127601
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.00701
| 0
| 187,272,000
|
AAPL
| 2019-08-26T00:00:00
| 49.777233
| 49.945977
| 49.43251
| 49.625362
| 104,174,400
| 50.018295
| 49.385396
| 49.517339
| 48.922923
| 47.47571
| 47.751552
| 44.433909
| 49.908696
| 49.875525
| 49.810126
| 49.554718
| 49.445909
| 48.752826
| 48.110362
| 47.578661
| 46.277267
| 50.125546
| 49.610155
| 49.561627
| 49.317711
| 48.613786
| 48.212763
| 46.27603
| 50.231575
| 50.457395
| 50.731786
| 50.428011
| 49.734335
| 50.304629
| 50.236549
| 49.966029
| 0.391674
| 0.359524
| 18.684693
| 24.798434
| 25.375375
| 49.913435
| 49.705293
| 48.156913
| 45.255805
| 60.432764
| 46.546097
| 51.693686
| 62.769893
| 66.248261
| 15.31292
| -37.230107
| 5,735,512,000
| -0.180117
| 82
| 29.321234
| 49.385396
| 1.355684
| 52.096763
| 46.674029
| 1.338613
| 49.581762
| 52.258988
| 46.904536
| 53.162268
| 46.248318
| 49.705293
| 49.473495
| 47.829441
| 46.809741
| 50.493195
| 52.13725
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 0
| 0.043344
| 104,174,400
| 0
|
AAPL
| 2019-08-27T00:00:00
| 49.215553
| 50.273823
| 49.063682
| 50.107488
| 103,493,200
| 49.902343
| 49.339235
| 49.479834
| 48.975976
| 47.500544
| 47.775558
| 44.430797
| 49.770067
| 49.75553
| 49.718654
| 49.523885
| 49.42819
| 48.770972
| 48.139446
| 47.611075
| 46.306503
| 49.979594
| 49.593979
| 49.538413
| 49.329186
| 48.659571
| 48.241753
| 46.323609
| 49.461298
| 49.802774
| 50.290319
| 50.451345
| 49.762696
| 50.319388
| 50.290774
| 50.003369
| 0.315231
| 0.350666
| 17.727952
| 23.133558
| 25.717955
| 49.913435
| 49.705293
| 48.409677
| 45.328541
| 55.950398
| 47.883741
| 51.693686
| 34.956201
| 47.488774
| 5.434986
| -65.043799
| 5,632,018,800
| -0.211756
| 81
| 29.329984
| 49.339235
| 1.344351
| 52.027938
| 46.650532
| 1.32659
| 49.546885
| 52.200065
| 46.893705
| 53.162268
| 46.248318
| 49.705293
| 49.718573
| 49.49117
| 49.205107
| 50.004637
| 50.23204
| 51.530576
| 50.521139
| 49.705293
| 48.889447
| 47.727904
| 46.248318
| 53.162268
| 1
| -0.01382
| 0
| 103,493,200
|
AAPL
| 2019-08-28T00:00:00
| 49.545811
| 49.591613
| 49.013062
| 49.201091
| 63,755,200
| 49.96936
| 49.258435
| 49.457172
| 49.013732
| 47.566476
| 47.799733
| 44.430205
| 49.725216
| 49.717399
| 49.692062
| 49.525878
| 49.437237
| 48.801358
| 48.176456
| 47.649386
| 46.338735
| 49.914769
| 49.613653
| 49.543488
| 49.351533
| 48.713394
| 48.276807
| 46.374505
| 49.100416
| 49.373554
| 49.909079
| 50.395429
| 49.770621
| 50.319173
| 50.336048
| 50.038694
| 0.278092
| 0.336151
| 16.881172
| 22.360641
| 25.151018
| 50.073741
| 49.705293
| 48.732685
| 45.53027
| 53.096051
| 48.007823
| 51.693686
| 41.726669
| 46.484254
| 4.767617
| -58.273331
| 5,695,774,000
| -0.137479
| 82
| 29.335461
| 49.258435
| 1.275862
| 51.81016
| 46.706711
| 1.290895
| 49.546783
| 52.128572
| 46.964993
| 52.360155
| 46.248318
| 49.304237
| 49.517686
| 48.761549
| 48.307545
| 49.97169
| 50.727826
| 50.917762
| 50.025434
| 49.304237
| 48.58304
| 47.556251
| 46.248318
| 52.360155
| 0
| 0.037374
| 63,755,200
| 0
|
AAPL
| 2019-08-29T00:00:00
| 50.384708
| 50.459441
| 49.818211
| 50.261767
| 83,962,000
| 50.144612
| 49.274936
| 49.483916
| 49.071052
| 47.63418
| 47.824881
| 44.438597
| 49.857114
| 49.838728
| 49.798623
| 49.603953
| 49.51012
| 48.86345
| 48.234567
| 47.703551
| 46.378994
| 49.990287
| 49.720917
| 49.614837
| 49.405297
| 48.787558
| 48.327995
| 46.433753
| 49.345978
| 49.360513
| 49.740678
| 50.359064
| 49.788835
| 50.319818
| 50.381214
| 50.075219
| 0.312747
| 0.33147
| 16.0273
| 26.265409
| 23.798765
| 50.073741
| 49.705293
| 48.973435
| 45.559085
| 58.326436
| 48.007823
| 51.693686
| 64.486539
| 47.056469
| 64.785327
| -35.513461
| 5,779,736,000
| -0.055945
| 83
| 29.342967
| 49.274936
| 1.288771
| 51.852477
| 46.697394
| 1.296405
| 49.626585
| 52.219394
| 47.033776
| 51.693686
| 46.248318
| 48.971002
| 49.383495
| 49.175377
| 48.804944
| 49.753929
| 49.962047
| 50.408579
| 49.613556
| 48.971002
| 48.328449
| 47.413627
| 46.248318
| 51.693686
| 0
| 0.080958
| 83,962,000
| 0
|
AAPL
| 2019-08-30T00:00:00
| 50.319626
| 50.731843
| 49.948386
| 50.661936
| 84,573,600
| 50.19861
| 49.341135
| 49.501141
| 49.119433
| 47.693779
| 47.850814
| 44.45893
| 49.949617
| 49.926164
| 49.878778
| 49.669015
| 49.57239
| 48.920555
| 48.289437
| 47.755354
| 46.418204
| 50.022108
| 49.820412
| 49.679123
| 49.45426
| 48.858228
| 48.377396
| 46.492271
| 49.813524
| 49.675276
| 49.742714
| 50.363969
| 49.816672
| 50.321001
| 50.423945
| 50.112235
| 0.331142
| 0.331404
| 15.460782
| 26.66766
| 22.673017
| 50.073741
| 49.705293
| 48.998649
| 45.569891
| 58.618567
| 48.133183
| 51.693686
| 61.408254
| 55.87382
| 66.184676
| -38.591746
| 5,695,162,400
| -0.059423
| 82
| 29.3505
| 49.341135
| 1.307537
| 51.956208
| 46.726062
| 1.302431
| 49.692589
| 52.297451
| 47.087727
| 51.693686
| 46.248318
| 48.971002
| 50.220787
| 49.982133
| 49.579557
| 50.623363
| 50.862017
| 50.408579
| 49.613556
| 48.971002
| 48.328449
| 47.413627
| 46.248318
| 51.693686
| 1
| 0.017817
| 0
| 84,573,600
|
AAPL
| 2019-09-03T00:00:00
| 49.586796
| 49.895357
| 49.230023
| 49.762771
| 80,092,000
| 50.086517
| 49.498933
| 49.470417
| 49.156424
| 47.746297
| 47.866739
| 44.47791
| 49.877053
| 49.864461
| 49.833857
| 49.66154
| 49.573498
| 48.946682
| 48.323578
| 47.791621
| 46.449732
| 49.910869
| 49.843808
| 49.685711
| 49.472588
| 48.908044
| 48.411772
| 46.543295
| 50.034724
| 49.864234
| 49.725584
| 50.326155
| 49.836969
| 50.311034
| 50.456166
| 50.14638
| 0.283321
| 0.321788
| 14.445873
| 24.903322
| 25.534835
| 50.073741
| 49.705293
| 49.057483
| 45.628725
| 46.150235
| 48.133183
| 51.693686
| 40.826046
| 55.573613
| 5.79973
| -59.173954
| 5,615,070,400
| 0.010636
| 81
| 29.357379
| 49.498933
| 1.113928
| 51.726789
| 47.271078
| 1.179488
| 49.682513
| 52.04149
| 47.323537
| 51.693686
| 46.546097
| 49.119892
| 50.333285
| 49.934727
| 49.549828
| 50.718184
| 51.116742
| 50.478855
| 49.727307
| 49.119892
| 48.512476
| 47.647681
| 46.546097
| 51.693686
| 1
| -0.036257
| 0
| 80,092,000
|
AAPL
| 2019-09-04T00:00:00
| 50.428097
| 50.498004
| 49.977309
| 50.235245
| 76,752,400
| 50.058311
| 49.654849
| 49.48199
| 49.211201
| 47.813491
| 47.895072
| 44.507564
| 49.987261
| 49.96694
| 49.925279
| 49.731227
| 49.639236
| 49.004777
| 48.37896
| 47.843828
| 46.489318
| 49.972975
| 49.9323
| 49.759379
| 49.522458
| 48.978617
| 48.462492
| 46.6025
| 50.217654
| 50.097663
| 49.859241
| 50.311851
| 49.881846
| 50.308713
| 50.488407
| 50.181346
| 0.309738
| 0.319378
| 13.848701
| 27.222043
| 24.098921
| 50.073741
| 49.705293
| 49.166753
| 45.737996
| 58.102728
| 48.133183
| 51.693686
| 64.454759
| 55.56302
| 55.393535
| -35.545241
| 5,691,822,800
| 0.005817
| 82
| 29.364241
| 49.654849
| 1.004218
| 51.663285
| 47.646413
| 1.134718
| 49.753521
| 52.022957
| 47.484086
| 51.693686
| 46.546097
| 49.119892
| 49.570725
| 49.246093
| 48.905391
| 49.911428
| 50.23606
| 50.478855
| 49.727307
| 49.119892
| 48.512476
| 47.647681
| 46.546097
| 51.693686
| 0
| 0.017691
| 76,752,400
| 0
|
AAPL
| 2019-09-05T00:00:00
| 51.414063
| 51.580397
| 50.987379
| 51.105501
| 95,654,800
| 50.073741
| 49.835568
| 49.49208
| 49.300155
| 47.912755
| 47.933456
| 44.536657
| 50.272622
| 50.230053
| 50.154322
| 49.884212
| 49.775761
| 49.099259
| 48.458832
| 47.914526
| 46.53832
| 50.219475
| 50.099844
| 49.908
| 49.608844
| 49.073369
| 48.532175
| 46.671222
| 50.641294
| 50.534092
| 50.233352
| 50.380744
| 49.972488
| 50.332994
| 50.531559
| 50.220673
| 0.405557
| 0.336614
| 14.11887
| 31.96752
| 22.384654
| 50.017096
| 49.705293
| 49.166753
| 45.737996
| 63.475051
| 48.453796
| 51.693686
| 91.369351
| 65.550052
| 129.604409
| -8.630649
| 5,787,477,600
| -0.025951
| 83
| 29.373187
| 49.835568
| 0.977662
| 51.790892
| 47.880245
| 1.122838
| 49.911668
| 52.157344
| 47.665992
| 51.693686
| 47.883741
| 49.788714
| 50.301136
| 50.104269
| 49.780442
| 50.624964
| 50.821831
| 50.794539
| 50.238287
| 49.788714
| 49.33914
| 48.69907
| 47.883741
| 51.693686
| 0
| 0.063728
| 95,654,800
| 0
|
AAPL
| 2019-09-06T00:00:00
| 51.409237
| 51.688872
| 51.228439
| 51.599679
| 77,449,200
| 50.093026
| 49.963333
| 49.546261
| 49.368696
| 48.000715
| 47.970931
| 44.563201
| 50.499945
| 50.44445
| 50.347386
| 50.022851
| 49.901413
| 49.189846
| 48.536474
| 47.983728
| 46.586787
| 50.462292
| 50.249717
| 50.055474
| 49.691554
| 49.165382
| 48.601002
| 46.739606
| 51.162556
| 51.018771
| 50.718769
| 50.505237
| 50.101846
| 50.37783
| 50.584995
| 50.263579
| 0.475623
| 0.364416
| 14.446782
| 31.717787
| 21.719807
| 50.350967
| 49.304237
| 50.455164
| 47.026406
| 58.87608
| 48.453796
| 51.693686
| 91.220408
| 82.348173
| 121.281721
| -8.779592
| 5,710,028,400
| -0.083747
| 82
| 29.380423
| 49.963333
| 1.009091
| 51.981514
| 47.945152
| 1.0624
| 50.054294
| 52.179094
| 47.929493
| 51.693686
| 48.007823
| 49.850754
| 51.327279
| 51.074162
| 50.734261
| 51.66718
| 51.920298
| 50.823822
| 50.285686
| 49.850754
| 49.415823
| 48.796597
| 48.007823
| 51.693686
| 1
| 0.002771
| 0
| 77,449,200
|
AAPL
| 2019-09-09T00:00:00
| 51.628601
| 52.175817
| 50.881306
| 51.790113
| 109,237,600
| 50.370972
| 50.122194
| 49.65158
| 49.441912
| 48.103832
| 48.010551
| 44.599977
| 50.725676
| 50.65975
| 50.544496
| 50.168828
| 50.034274
| 49.285484
| 48.617846
| 48.055904
| 46.636954
| 50.741488
| 50.408314
| 50.215654
| 49.780177
| 49.260853
| 48.673431
| 46.809908
| 51.667094
| 51.459075
| 51.187007
| 50.688112
| 50.265147
| 50.443071
| 50.650734
| 50.310491
| 0.542597
| 0.400052
| 15.096954
| 32.204451
| 19.927741
| 50.594439
| 49.212067
| 50.635881
| 47.026406
| 55.435459
| 48.453796
| 52.175817
| 85.297892
| 89.295884
| 113.937995
| -14.702108
| 5,819,266,000
| -0.074292
| 83
| 29.390723
| 50.122194
| 1.008631
| 52.139455
| 48.104932
| 1.047593
| 50.204228
| 52.299413
| 48.109042
| 52.175817
| 48.007823
| 50.09182
| 51.442183
| 51.195493
| 50.98175
| 51.655926
| 51.902615
| 51.19217
| 50.583643
| 50.09182
| 49.599996
| 48.899773
| 48.007823
| 52.175817
| 0
| 0.050639
| 0
| 109,237,600
|
AAPL
| 2019-09-10T00:00:00
| 52.238495
| 52.25778
| 51.03559
| 51.553875
| 127,111,600
| 50.617099
| 50.317697
| 49.883886
| 49.536067
| 48.225071
| 48.046988
| 44.650379
| 51.02824
| 50.946795
| 50.805111
| 50.35698
| 50.203829
| 49.401288
| 48.713126
| 48.138727
| 46.692691
| 51.081037
| 50.609867
| 50.414647
| 49.889847
| 49.36966
| 48.757153
| 46.885913
| 52.127124
| 51.934884
| 51.661448
| 50.962983
| 50.467823
| 50.533559
| 50.732112
| 50.363575
| 0.637539
| 0.447549
| 15.758987
| 30.230942
| 18.385372
| 50.635421
| 49.253049
| 50.517001
| 47.026406
| 58.417452
| 48.453796
| 52.25778
| 99.493018
| 92.003772
| 117.927002
| -0.506982
| 5,946,377,600
| -0.011659
| 84
| 29.403025
| 50.317697
| 1.021509
| 52.360714
| 48.274679
| 1.082719
| 50.397967
| 52.563405
| 48.232529
| 52.25778
| 48.133183
| 50.195482
| 51.561908
| 50.947999
| 50.267397
| 52.24251
| 52.856418
| 51.284375
| 50.682184
| 50.195482
| 49.708779
| 49.015847
| 48.133183
| 52.25778
| 0
| 0.091312
| 127,111,600
| 0
|
AAPL
| 2019-09-11T00:00:00
| 53.899426
| 53.928356
| 52.486792
| 52.568757
| 177,158,400
| 51.085486
| 50.493914
| 50.147472
| 49.646006
| 48.370665
| 48.098289
| 44.709324
| 51.602477
| 51.483637
| 51.28116
| 50.67902
| 50.488106
| 49.577686
| 48.849607
| 48.252801
| 46.7644
| 51.677824
| 50.950984
| 50.723535
| 50.060959
| 49.518985
| 48.873043
| 46.977944
| 52.932652
| 52.711718
| 52.399216
| 51.419042
| 50.742342
| 50.672185
| 50.843735
| 50.429005
| 0.837153
| 0.52547
| 17.39942
| 37.322739
| 16.485481
| 51.579189
| 50.237226
| 49.705293
| 47.026406
| 62.952506
| 48.453796
| 53.928356
| 99.471553
| 94.754154
| 201.696962
| -0.528447
| 6,123,536,000
| 0.027902
| 85
| 29.421393
| 50.493914
| 1.298391
| 53.090696
| 47.897132
| 1.146774
| 50.73144
| 53.024987
| 48.437892
| 53.928356
| 48.133183
| 51.030769
| 51.843955
| 51.430129
| 50.621764
| 52.65232
| 53.066146
| 52.560695
| 51.7146
| 51.030769
| 50.346939
| 49.37335
| 48.133183
| 53.928356
| 0
| 0.125632
| 177,158,400
| 0
|
AAPL
| 2019-09-12T00:00:00
| 53.778885
| 54.581627
| 53.723441
| 54.191105
| 128,906,800
| 51.508793
| 50.739076
| 50.38664
| 49.747867
| 48.517022
| 48.146781
| 44.773014
| 52.037758
| 51.900955
| 51.665425
| 50.960826
| 50.741243
| 49.742438
| 48.979325
| 48.362228
| 46.834196
| 52.167533
| 51.263838
| 51.002874
| 50.223033
| 49.661306
| 48.98553
| 47.068188
| 53.735526
| 53.464605
| 53.17726
| 51.960973
| 51.063079
| 50.847474
| 50.978709
| 50.505521
| 0.974391
| 0.615254
| 19.246709
| 39.39824
| 15.603627
| 51.905825
| 50.563862
| 49.705293
| 47.026406
| 62.479439
| 48.453796
| 54.581627
| 86.900058
| 95.28821
| 193.740346
| -13.099942
| 5,994,629,200
| 0.038511
| 84
| 29.434675
| 50.739076
| 1.432714
| 53.604504
| 47.873649
| 1.144535
| 51.021673
| 53.310743
| 48.732602
| 54.581627
| 48.133183
| 51.357405
| 53.438191
| 52.948027
| 51.996628
| 54.38959
| 54.879755
| 53.059794
| 52.118322
| 51.357405
| 50.596489
| 49.51315
| 48.133183
| 54.581627
| 1
| 0.054347
| 0
| 128,906,800
|
AAPL
| 2019-09-13T00:00:00
| 52.73267
| 53.224438
| 52.315631
| 53.033999
| 159,053,200
| 51.743589
| 50.944101
| 50.541789
| 49.820734
| 48.65215
| 48.177753
| 44.828698
| 52.176741
| 52.052176
| 51.829617
| 51.121903
| 50.894429
| 49.859702
| 49.078097
| 48.448771
| 46.892887
| 52.390056
| 51.453704
| 51.183338
| 50.340084
| 49.772244
| 49.07634
| 47.147389
| 53.984676
| 53.782064
| 53.616254
| 52.453847
| 51.377504
| 51.032811
| 51.120932
| 50.588234
| 0.98735
| 0.689673
| 19.461649
| 35.874498
| 22.81307
| 51.905825
| 51.232684
| 49.705293
| 47.026406
| 71.705695
| 49.013062
| 54.581627
| 66.79652
| 84.389377
| 101.115603
| -33.20348
| 5,835,576,000
| 0.043847
| 83
| 29.45034
| 50.944101
| 1.408535
| 53.76117
| 48.127031
| 1.051726
| 51.184625
| 53.288076
| 49.081173
| 54.581627
| 48.453796
| 51.517712
| 54.027984
| 53.474342
| 53.169799
| 54.332528
| 54.88617
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 1
| -0.006873
| 0
| 159,053,200
|
AAPL
| 2019-09-16T00:00:00
| 53.009884
| 53.065331
| 52.445796
| 52.486776
| 84,632,400
| 52.012615
| 51.105613
| 50.724129
| 49.90001
| 48.788029
| 48.212263
| 44.88622
| 52.343369
| 52.226304
| 52.011196
| 51.293537
| 51.057157
| 49.983239
| 49.181566
| 48.53909
| 46.953753
| 52.620291
| 51.650445
| 51.373191
| 50.465149
| 49.886922
| 49.172025
| 47.228793
| 53.812543
| 53.778622
| 53.776918
| 52.887003
| 51.683079
| 51.226463
| 51.270849
| 50.677191
| 1.008365
| 0.753412
| 19.661236
| 34.468824
| 21.919183
| 52.279468
| 51.294725
| 49.705293
| 47.026406
| 69.485542
| 49.013062
| 54.581627
| 71.774716
| 75.157098
| 91.443411
| -28.225284
| 5,920,208,400
| 0.04576
| 84
| 29.458766
| 51.105613
| 1.452497
| 54.010607
| 48.200618
| 1.017633
| 51.358459
| 53.393725
| 49.323193
| 54.581627
| 48.453796
| 51.517712
| 52.75758
| 52.290721
| 51.848772
| 53.199528
| 53.666387
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 0
| 0.040818
| 84,632,400
| 0
|
AAPL
| 2019-09-17T00:00:00
| 53.202744
| 53.231674
| 52.821863
| 53.024359
| 73,274,800
| 52.37421
| 51.230363
| 50.919102
| 50.003364
| 48.936822
| 48.2532
| 44.936727
| 52.515244
| 52.403839
| 52.194511
| 51.467102
| 51.222202
| 50.109494
| 49.287386
| 48.63144
| 47.015932
| 52.836678
| 51.850172
| 51.563854
| 50.594668
| 50.003098
| 49.270847
| 47.311545
| 53.487836
| 53.630251
| 53.812905
| 53.247853
| 51.977531
| 51.426312
| 51.427584
| 50.772269
| 1.028724
| 0.808474
| 19.955946
| 34.635044
| 21.323974
| 52.731467
| 51.294725
| 49.705293
| 47.026406
| 75.152036
| 49.013062
| 54.581627
| 75.238079
| 71.269772
| 97.221191
| -24.761921
| 5,993,483,200
| 0.11176
| 85
| 29.466116
| 51.230363
| 1.522007
| 54.274378
| 48.186349
| 0.960467
| 51.534105
| 53.455038
| 49.613172
| 54.581627
| 48.453796
| 51.517712
| 52.840337
| 52.615343
| 52.220802
| 53.234878
| 53.459872
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 0
| 0.081389
| 73,274,800
| 0
|
AAPL
| 2019-09-18T00:00:00
| 53.701752
| 53.721037
| 52.899009
| 53.289531
| 101,360,000
| 52.701575
| 51.379943
| 51.052169
| 50.110838
| 49.097936
| 48.30147
| 44.991384
| 52.752546
| 52.639823
| 52.426394
| 51.670252
| 51.412936
| 50.250367
| 49.403554
| 48.731842
| 47.082457
| 53.07805
| 52.085542
| 51.777904
| 50.739703
| 50.128491
| 49.378739
| 47.398759
| 53.425689
| 53.55763
| 53.886818
| 53.564515
| 52.267262
| 51.637103
| 51.59226
| 50.874296
| 1.072758
| 0.861331
| 20.549361
| 36.014506
| 20.142444
| 52.731467
| 51.357405
| 49.705293
| 47.026406
| 75.670028
| 49.230023
| 54.581627
| 83.55866
| 76.857151
| 106.940557
| -16.44134
| 6,094,843,200
| 0.208266
| 86
| 29.47649
| 51.379943
| 1.612505
| 54.604953
| 48.154934
| 0.977858
| 51.740548
| 53.696263
| 49.784832
| 54.581627
| 48.453796
| 51.517712
| 53.085427
| 52.939179
| 52.675615
| 53.348991
| 53.495238
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 0
| 0.115671
| 101,360,000
| 0
|
AAPL
| 2019-09-19T00:00:00
| 53.26543
| 53.940406
| 53.1232
| 53.518544
| 88,242,400
| 52.886712
| 51.480227
| 51.22776
| 50.200029
| 49.232932
| 48.344636
| 45.045015
| 52.855123
| 52.75357
| 52.555477
| 51.815268
| 51.555436
| 50.368605
| 49.505182
| 48.821616
| 47.143979
| 53.180569
| 52.265112
| 51.948155
| 50.863412
| 50.238162
| 49.477035
| 47.481088
| 53.438828
| 53.474923
| 53.855351
| 53.807886
| 52.533871
| 51.846005
| 51.756444
| 50.980324
| 1.060226
| 0.90111
| 21.241679
| 35.500954
| 19.014492
| 52.731467
| 51.357405
| 49.504765
| 47.026406
| 68.724585
| 49.230023
| 54.581627
| 75.405568
| 78.067436
| 100.787054
| -24.594432
| 6,006,600,800
| 0.179999
| 85
| 29.485351
| 51.480227
| 1.666114
| 54.812454
| 48.147999
| 0.97097
| 51.885774
| 53.827715
| 49.943834
| 54.581627
| 48.453796
| 51.517712
| 53.440599
| 53.160162
| 52.618571
| 53.98219
| 54.262627
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 1
| 0.044404
| 0
| 88,242,400
|
AAPL
| 2019-09-20T00:00:00
| 52.486782
| 53.65112
| 52.424107
| 53.366667
| 221,652,400
| 52.994467
| 51.543747
| 51.381944
| 50.280754
| 49.34826
| 48.389441
| 45.087321
| 52.781455
| 52.705063
| 52.544908
| 51.876315
| 51.627078
| 50.45167
| 49.583645
| 48.894194
| 47.197142
| 53.107854
| 52.360975
| 52.045003
| 50.953089
| 50.32379
| 49.559058
| 47.555135
| 53.203945
| 53.242476
| 53.584152
| 53.923764
| 52.751718
| 52.036104
| 51.909884
| 51.08644
| 0.976211
| 0.91613
| 21.080278
| 32.553303
| 22.166378
| 52.808608
| 51.357405
| 49.199536
| 47.026406
| 62.890657
| 49.230023
| 54.581627
| 60.855756
| 73.273328
| 67.964276
| -39.144244
| 5,784,948,400
| 0.082876
| 84
| 29.506852
| 51.543747
| 1.679687
| 54.90312
| 48.184373
| 1.002653
| 51.943013
| 53.948319
| 49.937708
| 54.581627
| 48.453796
| 51.517712
| 53.443012
| 52.945618
| 52.625806
| 53.762824
| 54.260218
| 53.135459
| 52.240796
| 51.517712
| 50.794627
| 49.765152
| 48.453796
| 54.581627
| 1
| -0.016752
| 0
| 221,652,400
|
AAPL
| 2019-09-23T00:00:00
| 52.725441
| 52.995431
| 52.467501
| 52.780885
| 76,662,000
| 53.104151
| 51.737562
| 51.499776
| 50.358808
| 49.458188
| 48.413069
| 45.140503
| 52.770252
| 52.708768
| 52.572683
| 51.953508
| 51.711567
| 50.540838
| 49.666324
| 48.97006
| 47.25215
| 53.05894
| 52.473517
| 52.148349
| 51.048959
| 50.412663
| 49.644919
| 47.631137
| 52.892419
| 52.981327
| 53.262256
| 53.945156
| 52.934742
| 52.211603
| 52.054119
| 51.192934
| 0.9183
| 0.916564
| 20.930406
| 31.3473
| 21.34518
| 53.448629
| 51.517712
| 49.199536
| 47.536729
| 69.835348
| 49.977309
| 54.581627
| 59.68597
| 65.315765
| 51.213898
| -40.31403
| 5,861,610,400
| 0.148577
| 85
| 29.514356
| 51.737562
| 1.572624
| 54.882811
| 48.592313
| 0.962533
| 52.01753
| 53.942597
| 50.092464
| 54.581627
| 49.013062
| 51.797345
| 52.854003
| 52.056886
| 51.62699
| 53.283899
| 54.081016
| 53.267446
| 52.454435
| 51.797345
| 51.140254
| 50.204735
| 49.013062
| 54.581627
| 0
| 0.031044
| 0
| 76,662,000
|
AAPL
| 2019-09-24T00:00:00
| 52.474735
| 53.634255
| 52.356616
| 53.2823
| 124,763,200
| 53.127775
| 51.872437
| 51.570456
| 50.422674
| 49.548988
| 48.437467
| 45.194778
| 52.711149
| 52.666217
| 52.557614
| 52.000892
| 51.770273
| 50.616677
| 49.740229
| 49.03946
| 47.304116
| 52.944501
| 52.543724
| 52.223346
| 51.131936
| 50.492046
| 49.725348
| 47.704114
| 52.559036
| 52.698465
| 52.961413
| 53.870984
| 53.082197
| 52.371668
| 52.185431
| 51.298017
| 0.842465
| 0.901744
| 21.276946
| 32.989739
| 19.465694
| 53.448629
| 51.517712
| 49.273981
| 48.331627
| 63.977572
| 50.881306
| 54.581627
| 43.061918
| 54.534548
| 46.873644
| -56.938082
| 5,736,847,200
| 0.082875
| 84
| 29.526426
| 51.872437
| 1.510081
| 54.892598
| 48.852276
| 0.988707
| 52.061074
| 54.038487
| 50.08366
| 54.581627
| 49.013062
| 51.797345
| 52.729458
| 52.463484
| 52.201528
| 52.991414
| 53.257388
| 53.267446
| 52.454435
| 51.797345
| 51.140254
| 50.204735
| 49.013062
| 54.581627
| 1
| -0.028246
| 0
| 124,763,200
|
AAPL
| 2019-09-25T00:00:00
| 53.282291
| 53.395592
| 52.344554
| 52.684455
| 87,613,600
| 53.066061
| 52.075774
| 51.673342
| 50.506102
| 49.642774
| 48.463721
| 45.260511
| 52.825377
| 52.77823
| 52.669103
| 52.117383
| 51.886582
| 50.721211
| 49.833442
| 49.123476
| 47.3636
| 52.972595
| 52.677996
| 52.355025
| 51.244078
| 50.590291
| 49.821285
| 47.784587
| 52.604559
| 52.668841
| 52.866826
| 53.785944
| 53.221452
| 52.5334
| 52.312514
| 51.40439
| 0.837869
| 0.888969
| 21.583426
| 30.602523
| 18.140158
| 53.128018
| 51.517712
| 49.309535
| 48.452901
| 63.077813
| 50.881306
| 54.581627
| 64.885865
| 55.877917
| 45.921993
| -35.114135
| 5,824,460,800
| 0.152414
| 85
| 29.535193
| 52.075774
| 1.403534
| 54.882842
| 49.268705
| 0.981474
| 52.17738
| 54.140328
| 50.214432
| 54.581627
| 49.013062
| 51.797345
| 52.821869
| 52.009483
| 51.544231
| 53.287121
| 54.099507
| 53.267446
| 52.454435
| 51.797345
| 51.140254
| 50.204735
| 49.013062
| 54.581627
| 0
| 0.021202
| 87,613,600
| 0
|
AAPL
| 2019-09-26T00:00:00
| 53.007484
| 53.260602
| 52.751958
| 53.034002
| 75,334,000
| 52.988921
| 52.248857
| 51.743251
| 50.589557
| 49.725756
| 48.495049
| 45.323547
| 52.861799
| 52.819913
| 52.721161
| 52.198301
| 51.972805
| 50.810869
| 49.916969
| 49.200387
| 47.419758
| 52.961945
| 52.76673
| 52.457652
| 51.342172
| 50.678836
| 49.911261
| 47.861671
| 52.785838
| 52.748639
| 52.834567
| 53.680165
| 53.345183
| 52.689596
| 52.433128
| 51.510528
| 0.802798
| 0.871735
| 21.868014
| 29.444717
| 17.453849
| 53.14248
| 51.517712
| 49.681314
| 48.887579
| 60.780434
| 50.881306
| 54.581627
| 57.459294
| 55.135692
| 36.510314
| -42.540706
| 5,749,126,800
| 0.126603
| 84
| 29.542639
| 52.248857
| 1.283426
| 54.81571
| 49.682005
| 0.986467
| 52.256438
| 54.229371
| 50.283504
| 54.581627
| 49.230023
| 51.905825
| 53.007479
| 52.619366
| 51.956442
| 53.670404
| 54.058517
| 53.318649
| 52.537314
| 51.905825
| 51.274336
| 50.375266
| 49.230023
| 54.581627
| 1
| -0.036625
| 0
| 75,334,000
|
AAPL
| 2019-09-27T00:00:00
| 52.74955
| 53.265426
| 52.37831
| 53.164176
| 101,408,000
| 52.990609
| 52.367099
| 51.804577
| 50.656758
| 49.807284
| 48.537243
| 45.38645
| 52.839349
| 52.80712
| 52.725529
| 52.248415
| 52.032555
| 50.886895
| 49.991511
| 49.270668
| 47.472791
| 52.918423
| 52.814416
| 52.535059
| 51.426877
| 50.758409
| 49.995508
| 47.935562
| 52.897335
| 52.828731
| 52.791132
| 53.546506
| 53.449297
| 52.833214
| 52.545361
| 51.615009
| 0.745596
| 0.846507
| 21.614948
| 27.565972
| 19.027653
| 53.14248
| 51.517712
| 49.730413
| 49.431517
| 57.52184
| 51.03559
| 54.581627
| 48.334521
| 56.893226
| 21.511655
| -51.665479
| 5,647,718,800
| 0.087953
| 83
| 29.552544
| 52.367099
| 1.209447
| 54.785994
| 49.948205
| 0.957367
| 52.303401
| 54.218135
| 50.388666
| 54.581627
| 49.230023
| 51.905825
| 53.006681
| 52.752761
| 52.498037
| 53.261405
| 53.515326
| 53.318649
| 52.537314
| 51.905825
| 51.274336
| 50.375266
| 49.230023
| 54.581627
| 1
| -0.085885
| 0
| 101,408,000
|
AAPL
| 2019-09-30T00:00:00
| 53.991024
| 54.138073
| 53.22444
| 53.250957
| 103,909,600
| 53.088723
| 52.550669
| 52.010253
| 50.763534
| 49.905493
| 48.591755
| 45.455
| 53.069684
| 53.022375
| 52.92022
| 52.406834
| 52.183206
| 51.008626
| 50.096761
| 49.36414
| 47.537649
| 53.100316
| 52.969075
| 52.703247
| 51.557633
| 50.868507
| 50.103504
| 48.021179
| 53.261825
| 53.14277
| 52.975771
| 53.496904
| 53.575275
| 52.985547
| 52.662698
| 51.722412
| 0.791318
| 0.835469
| 22.119061
| 30.992045
| 17.179922
| 53.241314
| 51.517712
| 49.778024
| 49.431517
| 60.841002
| 52.315631
| 54.581627
| 73.93627
| 59.910028
| 58.462734
| -26.06373
| 5,751,628,400
| 0.121674
| 84
| 29.563228
| 52.550669
| 1.159935
| 54.870539
| 50.2308
| 0.969248
| 52.464127
| 54.402623
| 50.525631
| 54.581627
| 49.230023
| 51.905825
| 52.797762
| 52.330098
| 51.910646
| 53.217214
| 53.684878
| 53.318649
| 52.537314
| 51.905825
| 51.274336
| 50.375266
| 49.230023
| 54.581627
| 0
| -0.027572
| 103,909,600
| 0
|
AAPL
| 2019-10-01T00:00:00
| 54.140476
| 55.015538
| 54.046462
| 54.256189
| 139,223,200
| 53.182497
| 52.778353
| 52.184782
| 50.851061
| 50.010209
| 48.652978
| 45.522094
| 53.283842
| 53.225666
| 53.107952
| 52.564438
| 52.333765
| 51.131444
| 50.203175
| 49.458721
| 47.603349
| 53.291544
| 53.120485
| 52.867111
| 51.690062
| 50.979954
| 50.21338
| 48.107602
| 53.730906
| 53.589204
| 53.337306
| 53.530916
| 53.720935
| 53.146926
| 52.785423
| 51.832759
| 0.830044
| 0.834384
| 23.2018
| 34.907223
| 15.949246
| 53.680046
| 52.0143
| 49.809364
| 49.431517
| 51.834091
| 52.315631
| 55.015538
| 67.589183
| 63.286658
| 71.695385
| -32.410817
| 5,890,851,600
| 0.065512
| 85
| 29.577615
| 52.778353
| 0.980592
| 54.739538
| 50.817169
| 0.921723
| 52.623779
| 54.467226
| 50.780332
| 55.015538
| 49.977309
| 52.496424
| 53.784512
| 53.430952
| 52.870879
| 54.344585
| 54.698146
| 53.826516
| 53.090935
| 52.496424
| 51.901913
| 51.05549
| 49.977309
| 55.015538
| 0
| 0.022423
| 0
| 139,223,200
|
AAPL
| 2019-10-02T00:00:00
| 52.783295
| 53.897007
| 52.534996
| 53.771653
| 138,449,200
| 53.090651
| 52.896113
| 52.327492
| 50.903663
| 50.093148
| 48.707281
| 45.588917
| 53.183733
| 53.145235
| 53.058005
| 52.584334
| 52.368345
| 51.196222
| 50.271072
| 49.524554
| 47.65489
| 53.218962
| 53.120956
| 52.91315
| 51.765836
| 51.05293
| 50.295168
| 48.179853
| 53.768913
| 53.672484
| 53.487649
| 53.512701
| 53.838271
| 53.290809
| 52.898137
| 51.940511
| 0.742661
| 0.816039
| 22.414099
| 31.142389
| 24.382769
| 53.680046
| 52.0143
| 49.809364
| 49.431517
| 43.62458
| 52.315631
| 55.015538
| 17.321478
| 52.948977
| 8.250298
| -82.678522
| 5,752,402,400
| 0.000846
| 84
| 29.591116
| 52.896113
| 0.810089
| 54.516291
| 51.275936
| 0.975101
| 52.638971
| 54.589174
| 50.688768
| 55.015538
| 50.881306
| 52.948422
| 54.400825
| 53.786112
| 53.431749
| 54.755189
| 55.369902
| 54.039859
| 53.436262
| 52.948422
| 52.460583
| 51.766032
| 50.881306
| 55.015538
| 1
| -0.034944
| 0
| 138,449,200
|
AAPL
| 2019-10-03T00:00:00
| 53.23167
| 53.265419
| 51.860018
| 52.655525
| 114,426,000
| 53.087275
| 52.986994
| 52.474926
| 50.966049
| 50.167463
| 48.793589
| 45.659816
| 53.19332
| 53.16095
| 53.084723
| 52.643183
| 52.434754
| 51.276044
| 50.348983
| 49.597962
| 47.710381
| 53.244602
| 53.152914
| 52.982702
| 51.85713
| 51.135523
| 50.38476
| 48.2559
| 53.600417
| 53.588613
| 53.512177
| 53.491816
| 53.938533
| 53.424287
| 53.007107
| 52.047656
| 0.701502
| 0.793132
| 21.034971
| 28.268239
| 26.564947
| 53.437778
| 52.0143
| 49.809364
| 49.431517
| 53.460381
| 51.860018
| 55.015538
| 43.468346
| 42.793003
| -7.874562
| -56.531654
| 5,866,828,400
| 0.029818
| 85
| 29.602478
| 52.986994
| 0.733398
| 54.453789
| 51.520198
| 0.970969
| 52.695419
| 54.637357
| 50.75348
| 55.015538
| 50.881306
| 52.948422
| 53.071766
| 52.246524
| 51.709754
| 53.608536
| 54.433778
| 54.039859
| 53.436262
| 52.948422
| 52.460583
| 51.766032
| 50.881306
| 55.015538
| 0
| 0.016183
| 114,426,000
| 0
|
AAPL
| 2019-10-04T00:00:00
| 54.723846
| 54.83956
| 53.971729
| 54.39359
| 138,478,800
| 53.310981
| 53.152724
| 52.648492
| 51.066204
| 50.263532
| 48.887758
| 45.735639
| 53.499426
| 53.445113
| 53.336895
| 52.832334
| 52.610838
| 51.411252
| 50.464111
| 49.699465
| 47.780166
| 53.54216
| 53.318328
| 53.155696
| 52.004495
| 51.255428
| 50.502191
| 48.346089
| 53.777989
| 53.796458
| 53.733634
| 53.581506
| 54.06011
| 53.572071
| 53.128682
| 52.159726
| 0.780296
| 0.790565
| 20.922334
| 35.377751
| 23.852665
| 53.437778
| 52.12278
| 49.889517
| 49.656056
| 60.171692
| 51.860018
| 55.015538
| 90.75614
| 50.515322
| 64.494027
| -9.24386
| 6,005,307,200
| 0.078894
| 86
| 29.617081
| 53.152724
| 0.732608
| 54.61794
| 51.687508
| 1.041566
| 52.888602
| 54.971734
| 50.80547
| 55.015538
| 50.881306
| 52.948422
| 52.785702
| 52.305986
| 51.380301
| 53.711387
| 54.191104
| 54.039859
| 53.436262
| 52.948422
| 52.460583
| 51.766032
| 50.881306
| 55.015538
| 0
| 0.059815
| 138,478,800
| 0
|
AAPL
| 2019-10-07T00:00:00
| 54.735905
| 55.427756
| 54.441807
| 54.545466
| 122,306,000
| 53.512028
| 53.308089
| 52.825143
| 51.163142
| 50.35467
| 48.97662
| 45.817692
| 53.746721
| 53.679803
| 53.552128
| 53.005386
| 52.774305
| 51.54163
| 50.576527
| 49.799196
| 47.849378
| 53.801237
| 53.469107
| 53.316266
| 52.148405
| 51.373122
| 50.617996
| 48.435644
| 54.230437
| 54.171474
| 54.105051
| 53.744751
| 54.195963
| 53.72985
| 53.260448
| 52.276041
| 0.834098
| 0.799271
| 21.183583
| 36.911391
| 22.346026
| 53.643887
| 52.328889
| 49.889517
| 49.705293
| 59.298245
| 51.860018
| 55.427756
| 80.608123
| 71.61087
| 72.854258
| -19.391877
| 6,127,613,200
| 0.050683
| 87
| 29.629971
| 53.308089
| 0.721779
| 54.751646
| 51.864532
| 1.082719
| 53.064536
| 55.229973
| 50.899099
| 55.427756
| 51.03559
| 53.231673
| 54.511712
| 54.183864
| 53.643881
| 55.051694
| 55.379542
| 54.391205
| 53.749948
| 53.231673
| 52.713397
| 51.975513
| 51.03559
| 55.427756
| 0
| 0.096822
| 122,306,000
| 0
|
AAPL
| 2019-10-08T00:00:00
| 54.094681
| 54.976975
| 54.077808
| 54.436994
| 111,820,000
| 53.674022
| 53.400899
| 53.005459
| 51.237938
| 50.439436
| 49.061088
| 45.901374
| 53.816313
| 53.755235
| 53.635597
| 53.104413
| 52.875872
| 51.64175
| 50.66911
| 49.884255
| 47.91152
| 53.907174
| 53.544021
| 53.413923
| 52.263367
| 51.471543
| 50.719343
| 48.518002
| 54.560365
| 54.402915
| 54.360042
| 53.912579
| 54.319367
| 53.882762
| 53.393303
| 52.393447
| 0.815593
| 0.802536
| 21.064384
| 34.755316
| 23.405375
| 53.643887
| 52.328889
| 49.889517
| 49.705293
| 52.342608
| 51.860018
| 55.427756
| 62.635283
| 77.999849
| 45.691224
| -37.364717
| 6,015,793,200
| -0.046396
| 86
| 29.641443
| 53.400899
| 0.695881
| 54.79266
| 52.009137
| 1.088228
| 53.162645
| 55.339102
| 50.986188
| 55.427756
| 51.860018
| 53.643887
| 54.868489
| 54.309222
| 53.88254
| 55.295172
| 55.854439
| 54.58577
| 54.06488
| 53.643887
| 53.222894
| 52.623514
| 51.860018
| 55.427756
| 1
| 0.027978
| 0
| 111,820,000
|
AAPL
| 2019-10-10T00:00:00
| 55.466339
| 55.550713
| 54.793773
| 54.945641
| 113,013,600
| 54.064547
| 53.526734
| 53.339573
| 51.415826
| 50.646628
| 49.269459
| 46.097943
| 54.292297
| 54.211155
| 54.059545
| 53.45337
| 53.206699
| 51.908042
| 50.899372
| 50.088821
| 48.05385
| 54.398508
| 53.863236
| 53.722545
| 52.562478
| 51.714235
| 50.95656
| 48.700074
| 55.082892
| 55.001728
| 54.858671
| 54.406065
| 54.581824
| 54.208751
| 53.684211
| 52.640616
| 0.912605
| 0.830924
| 21.290305
| 35.35712
| 20.914379
| 53.705365
| 53.216009
| 49.889517
| 49.705293
| 67.438052
| 51.860018
| 55.550713
| 97.713879
| 80.251592
| 91.7388
| -2.286121
| 6,203,577,200
| -0.025758
| 88
| 29.661533
| 53.526734
| 0.874242
| 55.275219
| 51.778249
| 1.059301
| 53.516986
| 55.635589
| 51.398383
| 55.550713
| 51.860018
| 53.705365
| 54.678056
| 54.444225
| 54.159771
| 54.96251
| 55.196341
| 54.679709
| 54.140867
| 53.705365
| 53.269863
| 52.649827
| 51.860018
| 55.550713
| 0
| 0.103686
| 113,013,600
| 0
|
AAPL
| 2019-10-11T00:00:00
| 56.941647
| 57.286366
| 56.001496
| 56.155777
| 166,795,600
| 54.483756
| 53.737183
| 53.560869
| 51.553565
| 50.766087
| 49.390754
| 46.195455
| 54.822167
| 54.707608
| 54.502945
| 53.770486
| 53.494003
| 52.105439
| 51.058379
| 50.224521
| 48.142286
| 54.921617
| 54.188466
| 53.999627
| 52.779177
| 51.879893
| 51.108485
| 48.807971
| 55.85612
| 55.688003
| 55.49851
| 54.812106
| 54.776145
| 54.413669
| 53.861767
| 52.77745
| 1.074916
| 0.879723
| 22.573223
| 42.352279
| 18.476341
| 54.573192
| 54.083836
| 49.861195
| 49.705293
| 71.555439
| 51.860018
| 57.286366
| 93.647307
| 90.588933
| 151.569041
| -6.352693
| 6,370,372,800
| 0.014352
| 89
| 29.680587
| 53.737183
| 1.139414
| 56.01601
| 51.458355
| 1.151594
| 53.843144
| 56.146332
| 51.539956
| 57.286366
| 51.860018
| 54.573192
| 55.270275
| 54.989837
| 54.513335
| 55.746777
| 56.027215
| 56.005748
| 55.213501
| 54.573192
| 53.932883
| 53.021256
| 51.860018
| 57.286366
| 0
| 0.132844
| 166,795,600
| 0
|
AAPL
| 2019-10-14T00:00:00
| 56.859673
| 57.404479
| 56.570397
| 56.625841
| 96,427,600
| 54.770621
| 53.929672
| 53.770112
| 51.710846
| 50.884645
| 49.520402
| 46.293772
| 55.229668
| 55.098892
| 54.865518
| 54.051321
| 53.752901
| 52.291879
| 51.211045
| 50.35591
| 48.229026
| 55.353602
| 54.485846
| 54.253381
| 52.98726
| 52.040251
| 51.256384
| 48.914083
| 56.712894
| 56.419441
| 56.191712
| 55.290703
| 55.003908
| 54.646006
| 54.059161
| 52.922907
| 1.183294
| 0.940437
| 23.821853
| 40.818598
| 17.471185
| 54.632248
| 54.142892
| 49.827602
| 49.705293
| 72.81165
| 51.860018
| 57.404479
| 90.173867
| 93.845017
| 144.441973
| -9.826133
| 6,273,945,200
| -0.029348
| 88
| 29.691557
| 53.929672
| 1.320824
| 56.57132
| 51.288024
| 1.119911
| 54.130433
| 56.370255
| 51.89061
| 57.404479
| 51.860018
| 54.632248
| 56.74317
| 56.199973
| 55.4583
| 57.484843
| 58.028039
| 56.095986
| 55.286495
| 54.632248
| 53.978002
| 53.046532
| 51.860018
| 57.404479
| 1
| 0.05711
| 96,427,600
| 0
|
AAPL
| 2019-10-15T00:00:00
| 56.727093
| 57.288768
| 56.621024
| 56.985029
| 87,360,000
| 55.029283
| 54.10589
| 53.949656
| 51.916771
| 51.007263
| 49.656217
| 46.391331
| 55.529153
| 55.394929
| 55.151914
| 54.294573
| 53.981685
| 52.465809
| 51.356204
| 50.482072
| 48.313584
| 55.709324
| 54.752267
| 54.480841
| 53.183976
| 52.194
| 51.399091
| 49.017897
| 57.274863
| 56.99383
| 56.735376
| 55.786802
| 55.245821
| 54.894323
| 54.271115
| 53.074938
| 1.244144
| 1.001178
| 24.981295
| 38.989847
| 16.688442
| 54.632248
| 54.220034
| 49.903253
| 49.705293
| 69.274413
| 51.860018
| 57.404479
| 87.782655
| 90.534609
| 128.10808
| -12.217345
| 6,186,585,200
| -0.082816
| 87
| 29.701439
| 54.10589
| 1.447739
| 57.001368
| 51.210411
| 1.092533
| 54.377734
| 56.5628
| 52.192667
| 57.404479
| 51.860018
| 54.632248
| 56.944849
| 56.48522
| 56.110768
| 57.319302
| 57.778931
| 56.095986
| 55.286495
| 54.632248
| 53.978002
| 53.046532
| 51.860018
| 57.404479
| 1
| -0.007928
| 0
| 87,360,000
|
AAPL
| 2019-10-16T00:00:00
| 56.498074
| 56.707801
| 56.21603
| 56.25701
| 73,903,200
| 55.400761
| 54.245706
| 54.053602
| 52.100537
| 51.115205
| 49.791399
| 46.485947
| 55.722937
| 55.595501
| 55.359016
| 54.494891
| 54.175253
| 52.623937
| 51.491516
| 50.601201
| 48.395021
| 55.976377
| 54.980094
| 54.676873
| 53.363634
| 52.338495
| 51.534573
| 49.118461
| 57.350605
| 57.219083
| 57.045428
| 56.232176
| 55.488306
| 55.146921
| 54.491001
| 53.231381
| 1.259371
| 1.052817
| 25.558395
| 37.601335
| 18.916232
| 55.688104
| 54.632248
| 49.944235
| 49.705293
| 69.631193
| 51.860018
| 57.404479
| 83.652061
| 87.202861
| 101.896359
| -16.347939
| 6,112,682,000
| -0.121818
| 86
| 29.709723
| 54.245706
| 1.538818
| 57.323343
| 51.168069
| 1.091157
| 54.579671
| 56.761984
| 52.397357
| 57.404479
| 51.860018
| 54.632248
| 56.878962
| 56.469155
| 56.211218
| 57.136899
| 57.546705
| 56.095986
| 55.286495
| 54.632248
| 53.978002
| 53.046532
| 51.860018
| 57.404479
| 1
| -0.063497
| 73,903,200
| 0
|
AAPL
| 2019-10-17T00:00:00
| 56.717453
| 56.927177
| 56.293182
| 56.67165
| 67,585,200
| 55.749339
| 54.418307
| 54.171145
| 52.278893
| 51.222293
| 49.930552
| 46.581445
| 55.92184
| 55.799492
| 55.568006
| 54.696942
| 54.370807
| 52.784467
| 51.629041
| 50.722315
| 48.477832
| 56.215775
| 55.215498
| 54.881785
| 53.54469
| 52.485922
| 51.671723
| 49.220267
| 57.180109
| 57.225782
| 57.240301
| 56.621052
| 55.734198
| 55.402315
| 54.716223
| 53.391873
| 1.27445
| 1.097143
| 26.229605
| 37.465124
| 18.057134
| 55.741143
| 54.632248
| 50.908208
| 50.088337
| 72.412821
| 51.860018
| 57.404479
| 87.608792
| 86.347836
| 101.673148
| -12.391208
| 6,180,267,200
| -0.086986
| 87
| 29.717356
| 54.418307
| 1.614801
| 57.647908
| 51.188705
| 1.073077
| 54.783269
| 56.929422
| 52.637116
| 57.404479
| 51.860018
| 54.632248
| 56.473968
| 56.240135
| 55.982196
| 56.731907
| 56.96574
| 56.095986
| 55.286495
| 54.632248
| 53.978002
| 53.046532
| 51.860018
| 57.404479
| 0
| -0.01069
| 67,585,200
| 0
|
AAPL
| 2019-10-18T00:00:00
| 56.989853
| 57.271897
| 56.478796
| 56.551115
| 97,433,600
| 55.97594
| 54.64346
| 54.341432
| 52.441611
| 51.327633
| 50.074471
| 46.69704
| 56.135443
| 56.015921
| 55.786752
| 54.905389
| 54.572272
| 52.949384
| 51.770115
| 50.846424
| 48.562528
| 56.441323
| 55.460407
| 55.098609
| 53.729434
| 52.6377
| 51.811511
| 49.323834
| 57.060284
| 57.156962
| 57.373902
| 56.96067
| 55.98323
| 55.660191
| 54.945241
| 53.55614
| 1.29347
| 1.136409
| 27.06523
| 37.81104
| 17.016031
| 55.741143
| 54.632248
| 51.234844
| 50.414973
| 69.021377
| 51.860018
| 57.404479
| 92.521802
| 87.927552
| 101.315279
| -7.478198
| 6,277,700,800
| 0.015462
| 88
| 29.728463
| 54.64346
| 1.644964
| 57.933389
| 51.353532
| 1.030547
| 54.99342
| 57.054513
| 52.932327
| 57.404479
| 51.860018
| 54.632248
| 56.645938
| 56.364698
| 56.011943
| 56.998693
| 57.279932
| 56.095986
| 55.286495
| 54.632248
| 53.978002
| 53.046532
| 51.860018
| 57.404479
| 0
| 0.034513
| 97,433,600
| 0
|
AAPL
| 2019-10-21T00:00:00
| 57.97821
| 58.093924
| 57.209221
| 57.257433
| 87,247,200
| 56.30017
| 54.906099
| 54.540165
| 52.632147
| 51.446728
| 50.226063
| 46.810347
| 56.503996
| 56.372701
| 56.123899
| 55.184736
| 54.834267
| 53.146593
| 51.933486
| 50.987648
| 48.656217
| 56.805372
| 55.778003
| 55.378361
| 53.946555
| 52.812715
| 51.96802
| 49.436084
| 57.33283
| 57.34434
| 57.603636
| 57.318795
| 56.254462
| 55.930329
| 55.185837
| 53.727049
| 1.372474
| 1.183622
| 28.306922
| 40.726359
| 15.662239
| 56.243762
| 54.976971
| 51.569255
| 50.414973
| 72.00109
| 51.860018
| 58.093924
| 98.143809
| 92.758135
| 120.425839
| -1.856191
| 6,364,948,000
| 0.046566
| 89
| 29.738762
| 54.906099
| 1.739244
| 58.384586
| 51.427611
| 1.036229
| 55.277686
| 57.350144
| 53.205227
| 58.093924
| 51.860018
| 54.976971
| 56.913515
| 56.555133
| 56.120414
| 57.348235
| 57.706617
| 56.622722
| 55.712572
| 54.976971
| 54.24137
| 53.194074
| 51.860018
| 58.093924
| 0
| 0.07299
| 87,247,200
| 0
|
AAPL
| 2019-10-22T00:00:00
| 57.845631
| 58.385611
| 57.763666
| 58.134906
| 82,293,600
| 56.675265
| 55.174644
| 54.725881
| 52.822491
| 51.577536
| 50.384087
| 46.923385
| 56.772323
| 56.640506
| 56.388781
| 55.426636
| 55.065911
| 53.330869
| 52.089069
| 51.123449
| 48.747654
| 57.086365
| 56.057958
| 55.632628
| 54.151005
| 52.981107
| 52.118903
| 49.545888
| 57.731426
| 57.630581
| 57.805834
| 57.657809
| 56.532873
| 56.201897
| 55.432504
| 53.902783
| 1.408156
| 1.228529
| 29.613058
| 41.010575
| 14.941106
| 56.589692
| 55.122814
| 51.787097
| 50.414973
| 83.762009
| 51.860018
| 58.385611
| 91.725194
| 94.130268
| 112.885
| -8.274806
| 6,282,654,400
| 0.067274
| 88
| 29.748424
| 55.174644
| 1.758609
| 58.691861
| 51.657426
| 0.965977
| 55.522252
| 57.454205
| 53.590299
| 58.385611
| 51.860018
| 55.122814
| 57.760452
| 57.426979
| 56.875749
| 58.311683
| 58.645155
| 56.845571
| 55.892834
| 55.122814
| 54.352794
| 53.256495
| 51.860018
| 58.385611
| 1
| 0.005522
| 0
| 82,293,600
|
AAPL
| 2019-10-23T00:00:00
| 58.621853
| 58.63632
| 58.14937
| 58.361507
| 75,828,800
| 57.064582
| 55.441622
| 54.922685
| 52.987427
| 51.714787
| 50.554123
| 47.036944
| 57.142229
| 57.000751
| 56.732331
| 55.71711
| 55.339445
| 53.538359
| 52.260984
| 51.271933
| 48.845905
| 57.44029
| 56.386264
| 55.932318
| 54.378431
| 53.166484
| 52.282027
| 49.662291
| 58.284454
| 58.098701
| 58.116573
| 58.025139
| 56.836624
| 56.482858
| 55.689017
| 54.084768
| 1.481985
| 1.27922
| 30.957475
| 40.458916
| 14.055104
| 57.318908
| 55.248169
| 52.013096
| 50.414973
| 84.442343
| 53.971729
| 58.63632
| 99.689857
| 96.51962
| 113.744967
| -0.310143
| 6,358,483,200
| 0.068914
| 89
| 29.757566
| 55.441622
| 1.858665
| 59.158953
| 51.724291
| 0.922069
| 55.817452
| 57.661589
| 53.973315
| 58.63632
| 51.860018
| 55.248169
| 57.998303
| 57.610994
| 57.376358
| 58.232939
| 58.620247
| 57.037113
| 56.047772
| 55.248169
| 54.448565
| 53.310146
| 51.860018
| 58.63632
| 0
| 0.047809
| 75,828,800
| 0
|
AAPL
| 2019-10-24T00:00:00
| 58.718273
| 59.012371
| 58.29159
| 58.942461
| 69,275,200
| 57.389776
| 55.727161
| 55.140798
| 53.184279
| 51.846952
| 50.709898
| 47.147937
| 57.457438
| 57.313028
| 57.03786
| 55.989943
| 55.599354
| 53.741493
| 52.430913
| 51.419385
| 48.944137
| 57.740961
| 56.698326
| 56.224286
| 54.60317
| 53.350786
| 52.443693
| 49.778523
| 58.758946
| 58.556729
| 58.465227
| 58.392712
| 57.159935
| 56.770484
| 55.952298
| 54.271623
| 1.530631
| 1.329502
| 32.400243
| 41.10332
| 13.281899
| 57.6142
| 55.436194
| 52.044436
| 50.414973
| 81.064822
| 54.077808
| 59.012371
| 94.040042
| 95.151697
| 104.483954
| -5.959958
| 6,427,758,400
| 0.075124
| 90
| 29.765942
| 55.727161
| 1.903167
| 59.533496
| 51.920827
| 0.858704
| 56.093721
| 57.811128
| 54.376313
| 59.012371
| 51.860018
| 55.436194
| 58.469181
| 58.302042
| 57.982231
| 58.788992
| 58.956131
| 57.324416
| 56.280172
| 55.436194
| 54.592217
| 53.390621
| 51.860018
| 59.012371
| 0
| 0.083726
| 0
| 69,275,200
|
AAPL
| 2019-10-25T00:00:00
| 59.441467
| 59.477625
| 58.549533
| 58.61703
| 73,477,200
| 57.639758
| 56.061757
| 55.418986
| 53.400465
| 51.993498
| 50.865941
| 47.261962
| 57.854244
| 57.700017
| 57.407646
| 56.303718
| 55.894902
| 53.965021
| 52.615401
| 51.578238
| 49.048588
| 58.113996
| 57.052069
| 56.555107
| 54.84855
| 53.550642
| 52.616596
| 49.900846
| 59.257241
| 59.080274
| 58.926024
| 58.778684
| 57.513465
| 57.072252
| 56.226204
| 54.464937
| 1.608991
| 1.3854
| 33.969158
| 41.743116
| 12.340516
| 57.846827
| 55.668822
| 52.044436
| 50.414973
| 82.950661
| 54.077808
| 59.477625
| 99.330383
| 97.686761
| 103.006677
| -0.669617
| 6,501,235,600
| 0.117593
| 91
| 29.775041
| 56.061757
| 1.940017
| 59.941792
| 52.181722
| 0.854571
| 56.412554
| 58.121696
| 54.703411
| 59.477625
| 51.860018
| 55.668822
| 58.674078
| 58.335785
| 57.953296
| 59.056566
| 59.394859
| 57.67987
| 56.567699
| 55.668822
| 54.769944
| 53.490186
| 51.860018
| 59.477625
| 0
| 0.114016
| 73,477,200
| 0
|
AAPL
| 2019-10-28T00:00:00
| 60.0369
| 60.085112
| 59.475221
| 59.643965
| 96,572,800
| 57.957481
| 56.364051
| 55.711444
| 53.60561
| 52.14302
| 51.021502
| 47.380763
| 58.290775
| 58.124905
| 57.812146
| 56.643098
| 56.213517
| 54.203134
| 52.810704
| 51.745736
| 49.157925
| 58.54984
| 57.430654
| 56.910331
| 55.108803
| 53.762311
| 52.798199
| 50.02796
| 59.816947
| 59.627508
| 59.460401
| 59.188206
| 57.898417
| 57.391946
| 56.513898
| 54.665615
| 1.699548
| 1.44823
| 35.701664
| 44.389499
| 11.720108
| 58.150571
| 55.972565
| 52.083007
| 50.414973
| 91.878909
| 54.393601
| 60.085112
| 99.152914
| 97.50778
| 110.18964
| -0.847086
| 6,597,808,400
| 0.123369
| 92
| 29.787233
| 56.364051
| 2.067237
| 60.498524
| 52.229578
| 0.83632
| 56.757729
| 58.430369
| 55.08509
| 60.085112
| 51.860018
| 55.972565
| 59.156208
| 58.834791
| 58.228116
| 59.762884
| 60.084301
| 58.143989
| 56.943126
| 55.972565
| 55.002004
| 53.620188
| 51.860018
| 60.085112
| 0
| 0.139344
| 96,572,800
| 0
|
AAPL
| 2019-10-29T00:00:00
| 58.648365
| 60.205638
| 58.474803
| 60.017608
| 142,839,600
| 58.149608
| 56.589445
| 55.958389
| 53.764423
| 52.267913
| 51.151338
| 47.495348
| 58.362293
| 58.220079
| 57.940795
| 56.825395
| 56.400813
| 54.377457
| 52.964326
| 51.882422
| 49.252357
| 58.675455
| 57.648208
| 57.136248
| 55.306558
| 53.933504
| 52.949226
| 50.140076
| 59.839687
| 59.756019
| 59.694422
| 59.481758
| 58.257854
| 57.697261
| 56.796929
| 54.866402
| 1.640362
| 1.486656
| 35.836471
| 38.74808
| 17.576325
| 58.24941
| 56.032828
| 52.48317
| 50.414973
| 74.969139
| 54.793773
| 60.205638
| 71.224842
| 89.902713
| 77.711785
| -28.775158
| 6,454,968,800
| 0.122173
| 91
| 29.80442
| 56.589445
| 2.057766
| 60.704978
| 52.473913
| 0.901579
| 56.93779
| 58.740947
| 55.134632
| 60.205638
| 51.860018
| 56.032828
| 59.865744
| 59.646376
| 59.255853
| 60.256267
| 60.475635
| 58.236071
| 57.017611
| 56.032828
| 55.048045
| 53.64598
| 51.860018
| 60.205638
| 1
| 0.060303
| 0
| 142,839,600
|
AAPL
| 2019-10-30T00:00:00
| 58.641132
| 59.132904
| 58.146955
| 59.002728
| 124,522,000
| 58.363914
| 56.882337
| 56.172743
| 53.923042
| 52.394982
| 51.275266
| 47.606241
| 58.418061
| 58.296634
| 58.04854
| 56.990462
| 56.573145
| 54.54466
| 53.113716
| 52.016258
| 49.345777
| 58.764823
| 57.843607
| 57.342613
| 55.497801
| 54.10122
| 53.097539
| 50.250979
| 59.502554
| 59.551287
| 59.665486
| 59.667922
| 58.583443
| 57.984429
| 57.073538
| 55.066227
| 1.574721
| 1.504269
| 35.529208
| 35.945631
| 18.710065
| 58.342217
| 56.032828
| 52.48317
| 50.414973
| 72.299177
| 56.001496
| 60.205638
| 62.78657
| 77.721442
| 52.966031
| -37.21343
| 6,330,446,800
| 0.166795
| 90
| 29.819382
| 56.882337
| 1.898206
| 60.67875
| 53.085925
| 0.913287
| 57.100013
| 58.926587
| 55.273439
| 60.205638
| 51.860018
| 56.032828
| 59.109602
| 58.013566
| 57.378767
| 59.744401
| 60.840437
| 58.236071
| 57.017611
| 56.032828
| 55.048045
| 53.64598
| 51.860018
| 60.205638
| 1
| -0.007579
| 0
| 124,522,000
|
AAPL
| 2019-10-31T00:00:00
| 59.966984
| 60.065821
| 57.194752
| 59.60057
| 139,162,000
| 58.688867
| 57.219103
| 56.451123
| 54.097187
| 52.543412
| 51.407098
| 47.721536
| 58.727845
| 58.600334
| 58.343685
| 57.261055
| 56.83421
| 54.7573
| 53.294065
| 52.173698
| 49.451461
| 59.056291
| 58.137382
| 57.634477
| 55.734819
| 54.300483
| 53.269652
| 50.373971
| 59.405341
| 59.512642
| 59.728196
| 59.865673
| 58.910808
| 58.273847
| 57.355852
| 55.26954
| 1.611114
| 1.525638
| 34.107252
| 29.300091
| 21.38254
| 58.700195
| 56.032828
| 52.322865
| 50.414973
| 71.705125
| 56.21603
| 60.205638
| 94.018114
| 76.009842
| 54.422014
| -5.981886
| 6,469,608,800
| 0.174891
| 91
| 29.836854
| 57.219103
| 1.811949
| 60.843
| 53.595205
| 0.988361
| 57.373058
| 59.349781
| 55.396335
| 60.205638
| 53.971729
| 57.088683
| 58.64033
| 58.147757
| 57.654381
| 59.133706
| 59.62628
| 58.734435
| 57.824285
| 57.088683
| 56.353082
| 55.305786
| 53.971729
| 60.205638
| 0
| 0.03442
| 139,162,000
| 0
|
AAPL
| 2019-11-01T00:00:00
| 61.668907
| 61.695421
| 60.063422
| 60.155024
| 151,125,200
| 59.156772
| 57.566356
| 56.807897
| 54.306237
| 52.707138
| 51.557437
| 47.844245
| 59.316058
| 59.158257
| 58.855258
| 57.661769
| 57.206109
| 55.028343
| 53.514456
| 52.361722
| 49.573028
| 59.598116
| 58.561173
| 58.035845
| 56.031749
| 54.540628
| 53.472856
| 50.512751
| 60.090152
| 60.046689
| 60.183947
| 60.189488
| 59.2782
| 58.591369
| 57.658607
| 55.482286
| 1.757032
| 1.571917
| 33.885701
| 36.255219
| 19.09392
| 59.445086
| 56.777719
| 52.330096
| 50.414973
| 77.996063
| 56.21603
| 61.695421
| 99.516124
| 85.440269
| 98.801657
| -0.483876
| 6,620,734,000
| 0.195562
| 92
| 29.856875
| 57.566356
| 1.967402
| 61.501161
| 53.631551
| 1.052244
| 57.782186
| 59.886674
| 55.677698
| 61.695421
| 54.077808
| 57.886614
| 59.075852
| 58.085884
| 56.204784
| 60.956952
| 61.946921
| 59.897664
| 58.785493
| 57.886614
| 56.987736
| 55.707977
| 54.077808
| 61.695421
| 0
| 0.070157
| 151,125,200
| 0
|
AAPL
| 2019-11-04T00:00:00
| 62.073891
| 62.158264
| 61.562837
| 62.032907
| 103,272,000
| 59.56634
| 57.933255
| 57.131212
| 54.570732
| 52.886093
| 51.711923
| 47.967836
| 59.867624
| 59.688372
| 59.350432
| 58.062871
| 57.580554
| 55.304639
| 53.739704
| 52.554042
| 49.697414
| 60.128501
| 58.990462
| 58.440922
| 56.336363
| 54.787121
| 53.681103
| 50.65434
| 61.24395
| 60.925413
| 60.873304
| 60.621855
| 59.680771
| 58.936057
| 57.980754
| 55.704693
| 1.883638
| 1.634261
| 33.940284
| 37.839306
| 18.3647
| 59.676508
| 57.009141
| 52.330096
| 50.414973
| 80.168593
| 56.21603
| 62.158264
| 98.580101
| 97.371446
| 105.24336
| -1.419899
| 6,724,006,000
| 0.258011
| 93
| 29.870717
| 57.933255
| 2.092051
| 62.117357
| 53.749153
| 1.047079
| 58.19092
| 60.285077
| 56.096763
| 62.158264
| 54.077808
| 58.118036
| 61.142583
| 60.589746
| 59.510585
| 62.221744
| 62.774582
| 60.251277
| 59.07153
| 58.118036
| 57.164543
| 55.807026
| 54.077808
| 62.158264
| 0
| 0.100361
| 103,272,000
| 0
|
AAPL
| 2019-11-05T00:00:00
| 61.984695
| 62.240222
| 61.789434
| 61.965406
| 79,897,600
| 59.980247
| 58.327756
| 57.444981
| 54.814882
| 53.049034
| 51.868902
| 48.095172
| 60.291039
| 60.105885
| 59.755703
| 58.4194
| 57.919334
| 55.566602
| 53.956677
| 52.740788
| 49.819676
| 60.568202
| 59.376314
| 58.814267
| 56.627106
| 55.026558
| 53.884524
| 50.793811
| 62.238654
| 61.798388
| 61.527697
| 61.108113
| 60.100898
| 59.298875
| 58.315884
| 55.934868
| 1.95425
| 1.698259
| 34.037516
| 37.245671
| 17.810127
| 59.717487
| 57.05012
| 52.379513
| 50.414973
| 81.453833
| 56.293182
| 62.240222
| 95.703293
| 97.933173
| 92.331876
| -4.296707
| 6,644,108,400
| 0.310527
| 92
| 29.881387
| 58.327756
| 2.073946
| 62.475648
| 54.179864
| 1.042773
| 58.552232
| 60.637778
| 56.466686
| 62.240222
| 54.393601
| 58.316912
| 61.931664
| 61.705064
| 61.336236
| 62.300491
| 62.527092
| 60.38842
| 59.242813
| 58.316912
| 57.391011
| 56.072778
| 54.393601
| 62.240222
| 1
| 0.025684
| 79,897,600
| 0
|
AAPL
| 2019-11-06T00:00:00
| 62.011211
| 62.071477
| 61.560424
| 61.897911
| 75,864,400
| 60.319183
| 58.691883
| 57.814097
| 55.070795
| 53.207141
| 52.023385
| 48.221903
| 60.635073
| 60.452308
| 60.102704
| 58.745929
| 58.234094
| 55.819332
| 54.168639
| 52.924361
| 49.940985
| 60.937469
| 59.727119
| 59.165515
| 56.909315
| 55.262405
| 54.085362
| 50.932279
| 62.729201
| 62.410277
| 62.044533
| 61.586543
| 60.528248
| 59.672494
| 58.659182
| 56.171332
| 1.989418
| 1.756491
| 33.846242
| 35.921311
| 18.770226
| 59.717487
| 57.05012
| 52.847173
| 50.631928
| 81.034447
| 56.478796
| 62.240222
| 96.025101
| 96.769498
| 77.566936
| -3.974899
| 6,719,972,800
| 0.328353
| 93
| 29.891521
| 58.691883
| 2.047932
| 62.787747
| 54.596018
| 1.033992
| 58.881659
| 60.949642
| 56.813675
| 62.240222
| 54.793773
| 58.516998
| 62.004784
| 61.769346
| 61.553996
| 62.220134
| 62.455572
| 60.48286
| 59.395679
| 58.516998
| 57.638317
| 56.387313
| 54.793773
| 62.240222
| 0
| 0.061707
| 75,864,400
| 0
|
AAPL
| 2019-11-07T00:00:00
| 62.726894
| 62.949342
| 62.407733
| 62.560061
| 94,940,400
| 60.720045
| 59.05491
| 58.193906
| 55.334416
| 53.375335
| 52.174074
| 48.353666
| 61.053437
| 60.865869
| 60.506426
| 59.107835
| 58.579694
| 56.090217
| 54.393856
| 53.11847
| 50.068208
| 61.375234
| 60.111406
| 59.543423
| 57.209555
| 55.512925
| 54.297312
| 51.076607
| 62.966485
| 62.842832
| 62.570469
| 62.062839
| 60.972711
| 60.06332
| 59.013878
| 56.415403
| 2.05139
| 1.815471
| 34.194991
| 39.707856
| 17.537467
| 60.072047
| 57.40468
| 52.847173
| 50.631928
| 81.971472
| 57.194752
| 62.949342
| 96.134431
| 95.954275
| 84.96386
| -3.865569
| 6,814,913,200
| 0.295656
| 94
| 29.904476
| 59.05491
| 2.089169
| 63.233248
| 54.876572
| 1.044351
| 59.247872
| 61.336573
| 57.15917
| 62.949342
| 56.001496
| 59.475419
| 61.881037
| 61.690598
| 61.369984
| 62.201651
| 62.392091
| 61.30965
| 60.295265
| 59.475419
| 58.655573
| 57.488335
| 56.001496
| 62.949342
| 0
| 0.092198
| 94,940,400
| 0
|
AAPL
| 2019-11-08T00:00:00
| 62.898571
| 62.971104
| 62.103088
| 62.547976
| 69,986,400
| 61.065755
| 59.352757
| 58.520895
| 55.584694
| 53.551101
| 52.327873
| 48.48026
| 61.422464
| 61.235451
| 60.874448
| 59.452447
| 58.911915
| 56.357211
| 54.617664
| 53.312135
| 50.195873
| 61.77133
| 60.477469
| 59.90532
| 57.506188
| 55.763536
| 54.509679
| 51.221333
| 63.120878
| 63.096424
| 63.046859
| 62.506314
| 61.419988
| 60.467674
| 59.376752
| 56.666152
| 2.090262
| 1.870429
| 34.136588
| 37.268898
| 18.615999
| 60.082928
| 58.471417
| 52.726039
| 50.631928
| 80.166107
| 57.194752
| 62.971104
| 98.744307
| 96.967946
| 76.896113
| -1.255693
| 6,884,899,600
| 0.300746
| 95
| 29.914069
| 59.352757
| 2.194029
| 63.740815
| 54.964698
| 1.02749
| 59.595557
| 61.650537
| 57.540578
| 62.971104
| 56.21603
| 59.593567
| 62.694657
| 62.439971
| 62.153048
| 62.98158
| 63.236265
| 61.376907
| 60.390666
| 59.593567
| 58.796468
| 57.661616
| 56.21603
| 62.971104
| 0
| 0.117806
| 69,986,400
| 0
|
AAPL
| 2019-11-11T00:00:00
| 63.396656
| 63.461936
| 62.448846
| 62.453679
| 81,821,200
| 61.401731
| 59.679606
| 58.867325
| 55.846234
| 53.731203
| 52.482834
| 48.611083
| 61.817302
| 61.628398
| 61.26248
| 59.811011
| 59.256895
| 56.633268
| 54.84869
| 53.511829
| 50.327224
| 62.19513
| 60.862602
| 60.280379
| 57.81254
| 56.02263
| 54.728862
| 51.369755
| 63.377788
| 63.342805
| 63.456667
| 62.941029
| 61.866883
| 60.884486
| 59.748954
| 56.924151
| 2.136629
| 1.923669
| 34.380882
| 38.070171
| 17.281797
| 60.328344
| 58.769872
| 52.780279
| 50.631928
| 82.572807
| 57.194752
| 63.461936
| 98.958385
| 97.945708
| 79.267055
| -1.041615
| 6,966,720,800
| 0.356876
| 96
| 29.925447
| 59.679606
| 2.287984
| 64.255574
| 55.103637
| 1.055429
| 59.957567
| 62.068424
| 57.846709
| 63.461936
| 56.21603
| 59.838983
| 62.657588
| 62.344072
| 61.789572
| 63.212087
| 63.525604
| 61.751902
| 60.694
| 59.838983
| 58.983966
| 57.766654
| 56.21603
| 63.461936
| 0
| 0.139113
| 81,821,200
| 0
|
AAPL
| 2019-11-12T00:00:00
| 63.338619
| 63.539307
| 63.087166
| 63.239486
| 87,388,800
| 61.870756
| 60.010182
| 59.237083
| 56.121271
| 53.904319
| 52.638847
| 48.743546
| 62.121566
| 61.939347
| 61.581886
| 60.131703
| 59.570874
| 56.896223
| 55.07211
| 53.706419
| 50.456691
| 62.547292
| 61.21108
| 60.624324
| 58.106359
| 56.275457
| 54.943828
| 51.516297
| 63.588756
| 63.528964
| 63.705954
| 63.342525
| 62.297508
| 61.301376
| 60.1257
| 57.187592
| 2.143979
| 1.967731
| 34.654724
| 37.372278
| 16.706321
| 60.36703
| 58.808558
| 52.986388
| 50.838037
| 80.224968
| 57.194752
| 63.539307
| 96.836852
| 98.179848
| 76.091252
| -3.163148
| 6,879,332,000
| 0.393905
| 95
| 29.93757
| 60.010182
| 2.316395
| 64.642971
| 55.377393
| 1.031247
| 60.279572
| 62.342065
| 58.217078
| 63.539307
| 56.21603
| 59.877668
| 63.102479
| 62.743023
| 62.08939
| 63.756113
| 64.115569
| 61.811013
| 60.741815
| 59.877668
| 59.013522
| 57.783211
| 56.21603
| 63.539307
| 1
| 0.056634
| 87,388,800
| 0
|
AAPL
| 2019-11-13T00:00:00
| 63.945499
| 64.020453
| 63.123424
| 63.137931
| 102,734,400
| 62.401193
| 60.382553
| 59.605756
| 56.391619
| 54.088409
| 52.80141
| 48.866454
| 62.486353
| 62.304102
| 61.945519
| 60.478412
| 59.907384
| 57.172665
| 55.30562
| 53.909173
| 50.590908
| 62.924518
| 61.585872
| 60.98651
| 58.413191
| 56.539698
| 55.167723
| 51.667561
| 63.863593
| 63.790215
| 63.945765
| 63.743008
| 62.72172
| 61.720376
| 60.507768
| 57.457526
| 2.173716
| 2.008928
| 35.199906
| 38.452648
| 15.596668
| 62.041938
| 59.207027
| 52.986388
| 50.838037
| 81.439221
| 57.194752
| 64.020453
| 98.901893
| 98.232377
| 74.833027
| -1.098107
| 6,982,066,400
| 0.427186
| 96
| 29.952069
| 60.382553
| 2.320692
| 65.023937
| 55.74117
| 1.043836
| 60.628708
| 62.716379
| 58.541036
| 64.020453
| 56.293182
| 60.156818
| 63.321697
| 63.104088
| 62.869556
| 63.556229
| 63.773838
| 62.196817
| 61.068636
| 60.156818
| 59.245
| 57.946818
| 56.293182
| 64.020453
| 0
| 0.085832
| 102,734,400
| 0
|
AAPL
| 2019-11-14T00:00:00
| 63.503036
| 64.044638
| 63.372469
| 63.771417
| 89,182,800
| 62.754798
| 60.721832
| 59.927224
| 56.633398
| 54.252959
| 52.966777
| 48.985732
| 62.689689
| 62.52209
| 62.185137
| 60.753378
| 60.183972
| 57.420915
| 55.521341
| 54.09915
| 50.719387
| 63.124853
| 61.883061
| 61.286301
| 58.69207
| 56.787452
| 55.379636
| 51.813198
| 63.960432
| 63.9059
| 64.076335
| 64.082748
| 63.118452
| 62.127567
| 60.884342
| 57.730657
| 2.136946
| 2.034532
| 35.720803
| 36.679491
| 14.80322
| 62.802531
| 59.419205
| 53.17321
| 50.838037
| 75.282119
| 57.194752
| 64.044638
| 92.093279
| 95.944008
| 65.159625
| -7.906721
| 6,892,883,600
| 0.382178
| 95
| 29.964481
| 60.721832
| 2.251653
| 65.225138
| 56.218527
| 1.025556
| 60.902453
| 62.953564
| 58.851342
| 64.044638
| 56.478796
| 60.261717
| 63.696459
| 63.372465
| 62.79943
| 64.269494
| 64.593488
| 62.259099
| 61.154486
| 60.261717
| 59.368947
| 58.097886
| 56.478796
| 64.044638
| 1
| 0.010367
| 0
| 89,182,800
|
AAPL
| 2019-11-15T00:00:00
| 64.257416
| 64.262249
| 63.5925
| 63.754494
| 100,206,400
| 63.013649
| 61.085211
| 60.219854
| 56.890362
| 54.442328
| 53.129529
| 49.108687
| 63.003235
| 62.837604
| 62.503949
| 61.071927
| 60.497314
| 57.689013
| 55.751238
| 54.300304
| 50.854093
| 63.398056
| 62.219783
| 61.619393
| 58.991051
| 57.050727
| 55.603213
| 51.965155
| 64.137095
| 64.092705
| 64.252971
| 64.402391
| 63.50416
| 62.532154
| 61.259813
| 58.00873
| 2.143964
| 2.056418
| 36.341297
| 36.212316
| 13.940565
| 62.911336
| 60.131872
| 53.460687
| 50.899516
| 75.761746
| 57.194752
| 64.262249
| 99.931615
| 96.975596
| 65.185564
| -0.068385
| 6,993,090,000
| 0.418267
| 96
| 29.978731
| 61.085211
| 2.203593
| 65.492398
| 56.678024
| 1.03381
| 61.221973
| 63.289594
| 59.154353
| 64.262249
| 57.194752
| 60.728501
| 63.640048
| 63.235458
| 62.967879
| 63.907626
| 64.312216
| 62.59432
| 61.562465
| 60.728501
| 59.894536
| 58.707196
| 57.194752
| 64.262249
| 0
| 0.045792
| 100,206,400
| 0
|
AAPL
| 2019-11-18T00:00:00
| 64.581398
| 64.661185
| 63.88747
| 64.26707
| 86,703,200
| 63.2644
| 61.41537
| 60.528723
| 57.149418
| 54.650138
| 53.295665
| 49.227628
| 63.318867
| 63.154657
| 62.823557
| 61.390969
| 60.811475
| 57.959302
| 55.983611
| 54.50389
| 50.990683
| 63.683102
| 62.552753
| 61.954896
| 59.292661
| 57.317544
| 55.829983
| 52.119113
| 64.403171
| 64.337184
| 64.456802
| 64.693514
| 63.881288
| 62.934344
| 61.634852
| 58.291768
| 2.150874
| 2.075309
| 37.162455
| 37.134956
| 13.102572
| 63.110804
| 60.438607
| 54.328514
| 51.767342
| 91.624288
| 57.194752
| 64.661185
| 98.931396
| 96.98543
| 65.127756
| -1.068604
| 7,079,793,200
| 0.420667
| 97
| 29.991167
| 61.41537
| 2.208243
| 65.831857
| 56.998883
| 0.965445
| 61.541919
| 63.472808
| 59.611029
| 64.661185
| 57.194752
| 60.927968
| 64.037388
| 63.812528
| 63.36764
| 64.482276
| 64.707137
| 62.899107
| 61.809007
| 60.927968
| 60.046929
| 58.792569
| 57.194752
| 64.661185
| 0
| 0.075852
| 86,703,200
| 0
|
AAPL
| 2019-11-19T00:00:00
| 64.385567
| 64.799021
| 64.16796
| 64.774841
| 76,167,200
| 63.504487
| 61.742367
| 60.835062
| 57.392359
| 54.889535
| 53.464213
| 49.342101
| 63.532207
| 63.378459
| 63.063866
| 61.663206
| 61.086405
| 58.211313
| 56.204715
| 54.699567
| 51.123966
| 63.88695
| 62.835629
| 62.251576
| 59.576431
| 57.57374
| 56.049585
| 52.269938
| 64.60074
| 64.540084
| 64.620739
| 64.921835
| 64.237961
| 63.324419
| 62.004722
| 58.577234
| 2.116155
| 2.083478
| 38.008572
| 36.367983
| 12.445451
| 63.451055
| 60.507525
| 54.38757
| 51.826398
| 89.262146
| 57.194752
| 64.799021
| 94.562865
| 97.808625
| 59.9104
| -5.437135
| 7,003,626,000
| 0.441251
| 96
| 30.002022
| 61.742367
| 2.134811
| 66.011988
| 57.472745
| 0.940096
| 61.812742
| 63.692933
| 59.932551
| 64.799021
| 57.194752
| 60.996887
| 64.376684
| 64.092184
| 63.602969
| 64.865899
| 65.150399
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 1
| 0.001174
| 0
| 76,167,200
|
AAPL
| 2019-11-20T00:00:00
| 63.636032
| 64.334794
| 62.961443
| 64.204234
| 106,234,400
| 63.666969
| 61.993076
| 61.120581
| 57.587091
| 55.107218
| 53.616549
| 49.452754
| 63.552972
| 63.425291
| 63.151892
| 61.842553
| 61.28253
| 58.424047
| 56.400276
| 54.876527
| 51.248464
| 63.910868
| 63.015978
| 62.467035
| 59.821281
| 57.803911
| 56.251007
| 52.412166
| 64.464834
| 64.448029
| 64.572011
| 65.028835
| 64.5475
| 63.685259
| 62.359122
| 58.860446
| 2.005046
| 2.067792
| 36.935851
| 32.416859
| 20.29756
| 63.451055
| 60.507525
| 54.426141
| 51.826398
| 77.221811
| 60.063422
| 64.799021
| 75.441564
| 89.645275
| 38.307123
| -24.558436
| 6,897,391,600
| 0.396867
| 95
| 30.016822
| 61.993076
| 2.041441
| 66.075959
| 57.910193
| 0.836742
| 61.986389
| 63.659874
| 60.312904
| 64.799021
| 57.194752
| 60.996887
| 64.450849
| 64.102677
| 63.819788
| 64.733739
| 65.081911
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 1
| -0.062682
| 0
| 106,234,400
|
AAPL
| 2019-11-21T00:00:00
| 63.350704
| 63.834279
| 63.150017
| 63.756905
| 121,395,200
| 63.72935
| 62.224697
| 61.385911
| 57.778528
| 55.314565
| 53.763197
| 49.565911
| 63.512519
| 63.411729
| 63.182478
| 61.979658
| 61.44162
| 58.617249
| 56.583182
| 55.044332
| 51.368884
| 63.853365
| 63.145276
| 62.638583
| 60.047305
| 58.020845
| 56.443762
| 52.550454
| 64.027084
| 64.134535
| 64.34649
| 65.020215
| 64.801857
| 64.011155
| 62.694152
| 59.139246
| 1.872383
| 2.02871
| 35.939753
| 30.691502
| 19.217241
| 63.623934
| 60.546102
| 55.160176
| 51.826398
| 65.798717
| 61.560424
| 64.799021
| 55.279504
| 75.094644
| 29.708665
| -44.720496
| 6,775,996,400
| 0.355133
| 94
| 30.033574
| 62.224697
| 1.908817
| 66.042331
| 58.407064
| 0.762158
| 62.116324
| 63.640641
| 60.592007
| 64.799021
| 57.194752
| 60.996887
| 63.64409
| 62.953386
| 62.270739
| 64.326736
| 65.017441
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 1
| -0.116965
| 0
| 121,395,200
|
AAPL
| 2019-11-22T00:00:00
| 63.295105
| 63.633606
| 63.067824
| 63.490952
| 65,325,200
| 63.769003
| 62.417379
| 61.638121
| 57.989776
| 55.507114
| 53.905255
| 49.67855
| 63.469036
| 63.390525
| 63.199805
| 62.099244
| 61.584196
| 58.800694
| 56.759811
| 55.207714
| 51.487553
| 63.774411
| 63.24722
| 62.785445
| 60.263641
| 58.230859
| 56.632513
| 52.687063
| 63.528322
| 63.724318
| 64.035039
| 64.9145
| 65.001005
| 64.302363
| 63.009367
| 59.412982
| 1.742673
| 1.971503
| 34.895264
| 29.302741
| 19.005022
| 63.880232
| 60.638908
| 55.186696
| 51.975288
| 62.277977
| 61.560424
| 64.799021
| 53.562736
| 61.427935
| 23.451947
| -46.437264
| 6,710,671,200
| 0.316193
| 93
| 30.042567
| 62.417379
| 1.804744
| 66.026867
| 58.807891
| 0.760041
| 62.228589
| 63.74867
| 60.708507
| 64.799021
| 57.194752
| 60.996887
| 63.445
| 63.055721
| 62.760738
| 63.739983
| 64.129262
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 1
| -0.162793
| 0
| 65,325,200
|
AAPL
| 2019-11-25T00:00:00
| 64.4049
| 64.421826
| 63.474017
| 63.519957
| 84,020,400
| 63.869828
| 62.635779
| 61.895188
| 58.217677
| 55.719828
| 54.058843
| 49.797911
| 63.656209
| 63.574957
| 63.385204
| 62.308849
| 61.801173
| 59.020467
| 56.960998
| 55.389836
| 51.616084
| 63.890029
| 63.436507
| 62.998274
| 60.515215
| 58.465011
| 56.840427
| 52.833594
| 63.513077
| 63.64121
| 63.939887
| 64.827016
| 65.181266
| 64.578579
| 63.316587
| 59.685767
| 1.709719
| 1.919146
| 34.617884
| 32.898945
| 17.323871
| 63.880232
| 60.996887
| 55.186696
| 51.975288
| 70.189265
| 61.560424
| 64.799021
| 87.830489
| 65.557576
| 37.371786
| -12.169511
| 6,794,691,600
| 0.318051
| 94
| 30.054512
| 62.635779
| 1.765376
| 66.166531
| 59.105027
| 0.808322
| 62.435856
| 64.0525
| 60.819213
| 64.799021
| 57.194752
| 60.996887
| 63.332178
| 63.030751
| 62.766397
| 63.596532
| 63.89796
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 0
| -0.101161
| 84,020,400
| 0
|
AAPL
| 2019-11-26T00:00:00
| 63.901993
| 64.595921
| 63.469191
| 64.542728
| 105,207,600
| 63.926165
| 62.898461
| 62.137443
| 58.431662
| 55.927475
| 54.217513
| 49.913011
| 63.705365
| 63.634418
| 63.46471
| 62.45368
| 61.962775
| 59.2119
| 57.143656
| 55.558394
| 51.738332
| 63.895877
| 63.557099
| 63.152643
| 60.738129
| 58.680331
| 57.035341
| 52.973933
| 63.690173
| 63.682433
| 63.885983
| 64.726502
| 65.325812
| 64.829763
| 63.60954
| 59.954941
| 1.624298
| 1.860176
| 34.500628
| 31.381394
| 15.817082
| 63.880232
| 60.996887
| 55.610367
| 52.988833
| 64.611504
| 62.103088
| 64.799021
| 66.726606
| 69.373277
| 29.694318
| -33.273394
| 6,689,484,000
| 0.370375
| 93
| 30.069239
| 62.898461
| 1.513766
| 65.925994
| 59.870928
| 0.852299
| 62.575488
| 64.280086
| 60.870891
| 64.799021
| 57.194752
| 60.996887
| 64.100248
| 63.778669
| 63.152438
| 64.726478
| 65.048057
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 1
| -0.14796
| 0
| 105,207,600
|
AAPL
| 2019-11-27T00:00:00
| 64.760307
| 64.794161
| 64.148586
| 64.213866
| 65,235,600
| 64.007646
| 63.204419
| 62.382981
| 58.652833
| 56.119278
| 54.381836
| 50.033252
| 63.916354
| 63.839125
| 63.664033
| 62.663374
| 62.17797
| 59.429484
| 57.344094
| 55.74061
| 51.867904
| 64.047539
| 63.734418
| 63.354402
| 60.986311
| 58.912774
| 57.244109
| 53.121667
| 64.157191
| 64.014037
| 64.013379
| 64.691761
| 65.462069
| 65.071093
| 63.897111
| 60.223342
| 1.607332
| 1.809607
| 34.553269
| 30.748823
| 14.724955
| 63.880232
| 60.996887
| 55.856253
| 53.196717
| 65.374798
| 62.103088
| 64.799021
| 98.563993
| 84.373696
| 36.696316
| -1.436007
| 6,754,719,600
| 0.412821
| 94
| 30.078596
| 63.204419
| 1.192249
| 65.588918
| 60.819921
| 0.849016
| 62.783566
| 64.481598
| 61.085535
| 64.799021
| 57.194752
| 60.996887
| 63.989035
| 63.382149
| 62.862305
| 64.508879
| 65.115765
| 63.004414
| 61.89419
| 60.996887
| 60.099583
| 58.822066
| 57.194752
| 64.799021
| 0
| -0.087234
| 65,235,600
| 0
|
AAPL
| 2019-11-29T00:00:00
| 64.617668
| 64.799009
| 64.291254
| 64.460508
| 46,617,600
| 64.119109
| 63.436954
| 62.618957
| 58.879878
| 56.329172
| 54.539953
| 50.152038
| 64.056617
| 63.980678
| 63.810746
| 62.841037
| 62.365639
| 59.632942
| 57.535504
| 55.916393
| 51.994767
| 64.158452
| 63.869013
| 63.526301
| 61.220227
| 59.136416
| 57.446799
| 53.266786
| 64.561051
| 64.373479
| 64.199661
| 64.694269
| 65.58632
| 65.299155
| 64.177073
| 60.489792
| 1.564344
| 1.760555
| 34.606257
| 29.539149
| 14.127105
| 63.880232
| 60.996887
| 56.283538
| 53.322071
| 63.055559
| 62.448846
| 64.799021
| 92.283428
| 85.858009
| 30.45236
| -7.716572
| 6,708,102,000
| 0.369295
| 93
| 30.085251
| 63.436954
| 0.958138
| 65.35323
| 61.520677
| 0.823283
| 62.958243
| 64.604808
| 61.311677
| 64.799021
| 60.063422
| 62.431222
| 64.567685
| 64.341208
| 63.922109
| 64.986784
| 65.21326
| 63.68142
| 62.990022
| 62.431222
| 61.872421
| 61.07684
| 60.063422
| 64.799021
| 1
| -0.134876
| 46,617,600
| 0
|
AAPL
| 2019-12-02T00:00:00
| 63.870544
| 64.859454
| 63.698877
| 64.6225
| 94,487,200
| 64.080422
| 63.547035
| 62.79612
| 59.107553
| 56.53235
| 54.694153
| 50.267543
| 64.019402
| 63.960654
| 63.819946
| 62.934629
| 62.481401
| 59.799123
| 57.702215
| 56.073901
| 52.112934
| 64.113259
| 63.910307
| 63.622577
| 61.415939
| 59.334873
| 57.631563
| 53.403288
| 64.576138
| 64.4912
| 64.293313
| 64.657154
| 65.677436
| 65.500666
| 64.440262
| 60.750847
| 1.453237
| 1.699091
| 33.644599
| 26.85522
| 17.481155
| 63.910448
| 61.027103
| 56.525197
| 53.572777
| 53.46774
| 62.961443
| 64.859454
| 47.897587
| 79.58167
| 17.249365
| -52.102413
| 6,613,614,800
| 0.258835
| 92
| 30.098442
| 63.547035
| 0.866396
| 65.279827
| 61.814243
| 0.833818
| 63.045129
| 64.712764
| 61.377493
| 64.859454
| 61.560424
| 63.209939
| 64.56931
| 64.339612
| 64.061555
| 64.847367
| 65.077065
| 64.080883
| 63.599224
| 63.209939
| 62.820653
| 62.266416
| 61.560424
| 64.859454
| 1
| -0.174936
| 0
| 94,487,200
|
AAPL
| 2019-12-03T00:00:00
| 62.731731
| 62.751071
| 61.967682
| 62.45609
| 114,430,400
| 63.895455
| 63.579927
| 62.903913
| 59.307679
| 56.705044
| 54.833243
| 50.376744
| 63.761868
| 63.737213
| 63.652528
| 62.916183
| 62.500657
| 59.914127
| 57.834571
| 56.205739
| 52.218594
| 63.868042
| 63.832659
| 63.617624
| 61.558064
| 59.498015
| 57.790723
| 53.52731
| 64.003596
| 64.086622
| 64.073061
| 64.494117
| 65.704958
| 65.65743
| 64.674895
| 61.001887
| 1.258781
| 1.611029
| 31.87432
| 23.14243
| 27.642312
| 63.413568
| 61.027103
| 56.757825
| 53.805404
| 46.165534
| 61.967682
| 64.859454
| 26.421485
| 55.534167
| -28.292297
| -73.578515
| 6,499,184,400
| 0.27708
| 91
| 30.113865
| 63.579927
| 0.8187
| 65.217328
| 61.942527
| 0.937441
| 63.015281
| 64.890162
| 61.1404
| 64.859454
| 61.560424
| 63.209939
| 64.142959
| 63.426463
| 62.982382
| 64.58704
| 65.303535
| 64.080883
| 63.599224
| 63.209939
| 62.820653
| 62.266416
| 61.560424
| 64.859454
| 1
| -0.208313
| 114,430,400
| 0
|
AAPL
| 2019-12-04T00:00:00
| 63.285423
| 63.665031
| 63.029129
| 63.12343
| 67,181,600
| 63.785441
| 63.644964
| 63.089395
| 59.523892
| 56.872747
| 54.973283
| 50.487397
| 63.666579
| 63.65507
| 63.596051
| 62.949751
| 62.561023
| 60.046335
| 57.978014
| 56.345931
| 52.328711
| 63.757127
| 63.804611
| 63.646971
| 61.714054
| 59.671183
| 57.958093
| 53.655755
| 63.380944
| 63.61388
| 63.784577
| 64.285882
| 65.69218
| 65.782635
| 64.889093
| 61.245358
| 1.136253
| 1.516074
| 29.924456
| 28.231954
| 25.761113
| 63.413568
| 61.027103
| 57.061568
| 54.109147
| 45.801257
| 61.967682
| 64.859454
| 45.568638
| 39.96257
| -7.352685
| -54.431362
| 6,566,366,000
| 0.277758
| 92
| 30.123066
| 63.644964
| 0.732426
| 65.109815
| 62.180113
| 0.940031
| 63.041009
| 64.921072
| 61.160947
| 64.859454
| 61.560424
| 63.209939
| 62.483495
| 62.215919
| 61.700106
| 62.999308
| 63.266884
| 64.080883
| 63.599224
| 63.209939
| 62.820653
| 62.266416
| 61.560424
| 64.859454
| 0
| -0.135809
| 67,181,600
| 0
|
AAPL
| 2019-12-05T00:00:00
| 64.213905
| 64.288866
| 63.524817
| 63.781111
| 74,424,400
| 63.843228
| 63.755099
| 63.312306
| 59.742525
| 57.052797
| 55.124313
| 50.603853
| 63.776044
| 63.756676
| 63.691105
| 63.064674
| 62.688168
| 60.209769
| 58.142117
| 56.501733
| 52.446972
| 63.83503
| 63.858796
| 63.733472
| 61.897976
| 59.864371
| 58.141075
| 53.792337
| 63.258232
| 63.443982
| 63.672367
| 64.126033
| 65.666934
| 65.894603
| 65.093871
| 61.485199
| 1.101374
| 1.433134
| 28.680846
| 30.710838
| 23.879453
| 63.413568
| 61.027103
| 57.141119
| 54.329717
| 54.258525
| 61.967682
| 64.859454
| 77.676366
| 49.88883
| 10.541264
| -22.323634
| 6,640,790,400
| 0.279055
| 93
| 30.133539
| 63.755099
| 0.632641
| 65.02038
| 62.489817
| 0.963694
| 63.152713
| 65.080101
| 61.225326
| 64.859454
| 61.967682
| 63.413568
| 63.326528
| 62.988025
| 62.690626
| 63.623927
| 63.96243
| 64.176996
| 63.754797
| 63.413568
| 63.072339
| 62.586522
| 61.967682
| 64.859454
| 0
| -0.073138
| 74,424,400
| 0
|
AAPL
| 2019-12-06T00:00:00
| 65.454239
| 65.524359
| 64.629743
| 64.673271
| 106,075,600
| 64.053582
| 63.891466
| 63.531797
| 59.99146
| 57.242057
| 55.290508
| 50.724227
| 64.111683
| 64.065324
| 63.962356
| 63.281907
| 62.900943
| 60.415434
| 58.334541
| 56.67901
| 52.576398
| 64.127941
| 64.020619
| 63.898236
| 62.121964
| 60.085462
| 58.345628
| 53.940102
| 63.927265
| 63.863563
| 63.949616
| 64.123769
| 65.664944
| 66.014204
| 65.301756
| 61.726136
| 1.160439
| 1.378595
| 28.467683
| 36.632813
| 21.654884
| 63.746021
| 61.359556
| 57.187522
| 54.329717
| 56.775206
| 61.967682
| 65.524359
| 98.028486
| 73.75783
| 47.344065
| -1.971514
| 6,746,866,000
| 0.318822
| 94
| 30.148997
| 63.891466
| 0.690629
| 65.272724
| 62.510207
| 1.003068
| 63.371906
| 65.378043
| 61.36577
| 65.524359
| 61.967682
| 63.746021
| 64.009196
| 63.729526
| 63.245147
| 64.493575
| 64.773245
| 64.684984
| 64.165709
| 63.746021
| 63.326333
| 62.728811
| 61.967682
| 65.524359
| 0
| -0.019189
| 106,075,600
| 0
|
AAPL
| 2019-12-09T00:00:00
| 64.53788
| 65.476009
| 64.051885
| 65.282582
| 128,042,400
| 64.177859
| 63.973431
| 63.646555
| 60.227226
| 57.419677
| 55.441992
| 50.838511
| 64.196923
| 64.151243
| 64.050899
| 63.396086
| 63.026861
| 60.577099
| 58.497787
| 56.834631
| 52.695417
| 64.215995
| 64.082182
| 63.975627
| 62.300255
| 60.277457
| 58.528745
| 54.077551
| 64.609102
| 64.33799
| 64.223336
| 64.185911
| 65.653242
| 66.123131
| 65.500318
| 61.964149
| 1.120391
| 1.326954
| 27.636381
| 33.031503
| 23.515028
| 63.746021
| 62.793891
| 57.366511
| 54.329717
| 49.769129
| 61.967682
| 65.524359
| 72.264015
| 82.656289
| 28.387461
| -27.735985
| 6,618,823,600
| 0.253676
| 93
| 30.167154
| 63.973431
| 0.663327
| 65.300085
| 62.646777
| 1.049526
| 63.482951
| 65.582003
| 61.3839
| 65.524359
| 61.967682
| 63.746021
| 65.20278
| 64.881202
| 64.308165
| 65.775818
| 66.097396
| 64.684984
| 64.165709
| 63.746021
| 63.326333
| 62.728811
| 61.967682
| 65.524359
| 1
| -0.072967
| 0
| 128,042,400
|
AAPL
| 2019-12-10T00:00:00
| 64.915077
| 65.299518
| 64.281588
| 64.944091
| 90,420,400
| 64.228877
| 64.049352
| 63.760203
| 60.445707
| 57.633889
| 55.604621
| 50.954562
| 64.340554
| 64.290122
| 64.183849
| 63.534176
| 63.172109
| 60.747216
| 58.666663
| 56.99464
| 52.817006
| 64.350035
| 64.171863
| 64.073205
| 62.484093
| 60.474705
| 58.71633
| 54.217616
| 65.092792
| 64.81226
| 64.507988
| 64.319851
| 65.646924
| 66.226869
| 65.692041
| 62.200757
| 1.106337
| 1.282831
| 26.864458
| 30.707733
| 21.860743
| 63.746021
| 63.542391
| 58.111403
| 55.074608
| 52.756111
| 61.967682
| 65.524359
| 82.869344
| 84.387282
| 32.880241
| -17.130656
| 6,709,244,000
| 0.225337
| 94
| 30.180106
| 64.049352
| 0.680511
| 65.410373
| 62.688331
| 1.077159
| 63.619344
| 65.773663
| 61.465026
| 65.524359
| 61.967682
| 63.746021
| 64.688591
| 63.901174
| 63.264468
| 65.325297
| 66.112715
| 64.684984
| 64.165709
| 63.746021
| 63.326333
| 62.728811
| 61.967682
| 65.524359
| 0
| -0.018582
| 0
| 90,420,400
|
AAPL
| 2019-12-11T00:00:00
| 65.468765
| 65.548559
| 64.919911
| 64.994864
| 78,756,800
| 64.385554
| 64.15586
| 63.899566
| 60.672273
| 57.84311
| 55.761667
| 51.072735
| 64.566196
| 64.504421
| 64.381529
| 63.710048
| 63.348774
| 60.932375
| 58.845666
| 57.162445
| 52.942894
| 64.575469
| 64.307045
| 64.204633
| 62.681075
| 60.680885
| 58.91166
| 54.362036
| 65.410466
| 65.232406
| 64.86473
| 64.519531
| 65.663148
| 66.335098
| 65.882392
| 62.437951
| 1.126886
| 1.251642
| 26.350006
| 31.09519
| 20.876455
| 63.758121
| 63.554491
| 58.342825
| 55.30603
| 59.737941
| 61.967682
| 65.548559
| 97.771664
| 84.301674
| 51.144653
| -2.228336
| 6,788,000,800
| 0.253568
| 95
| 30.191559
| 64.15586
| 0.728427
| 65.612714
| 62.699005
| 1.020685
| 63.79548
| 65.83685
| 61.75411
| 65.548559
| 61.967682
| 63.758121
| 64.832061
| 64.364604
| 63.814131
| 65.382534
| 65.849991
| 64.703472
| 64.180664
| 63.758121
| 63.335577
| 62.73399
| 61.967682
| 65.548559
| 0
| 0.02801
| 78,756,800
| 0
|
AAPL
| 2019-12-12T00:00:00
| 65.63559
| 65.901557
| 64.634594
| 64.745814
| 137,310,400
| 64.473082
| 64.240364
| 64.044541
| 60.929319
| 58.062043
| 55.916491
| 51.193799
| 64.780075
| 64.710088
| 64.574461
| 63.885097
| 63.524683
| 61.116814
| 59.024348
| 57.33023
| 53.06919
| 64.802748
| 64.447972
| 64.338174
| 62.875715
| 60.885951
| 59.107183
| 54.50694
| 65.648178
| 65.576639
| 65.291607
| 64.748552
| 65.701089
| 66.44882
| 66.071433
| 62.675855
| 1.143452
| 1.230004
| 26.155894
| 30.809338
| 19.030883
| 63.93462
| 63.73099
| 58.383804
| 55.347009
| 62.295215
| 61.967682
| 65.901557
| 93.239044
| 91.29335
| 54.735374
| -6.760956
| 6,925,311,200
| 0.245583
| 96
| 30.211602
| 64.240364
| 0.797498
| 65.835359
| 62.645369
| 1.062306
| 63.970728
| 66.095341
| 61.846115
| 65.901557
| 61.967682
| 63.93462
| 65.312412
| 65.076264
| 64.683763
| 65.704913
| 65.94106
| 64.973163
| 64.398817
| 63.93462
| 63.470423
| 62.809532
| 61.967682
| 65.901557
| 0
| 0.067706
| 137,310,400
| 0
|
AAPL
| 2019-12-13T00:00:00
| 66.527794
| 66.564061
| 65.507451
| 65.635598
| 133,587,600
| 64.664095
| 64.391602
| 64.196577
| 61.195242
| 58.28847
| 56.080645
| 51.317148
| 65.129618
| 65.04058
| 64.874974
| 64.125342
| 63.755692
| 61.32901
| 59.221807
| 57.51236
| 53.203106
| 65.176332
| 64.665822
| 64.529193
| 63.095263
| 61.108734
| 59.317308
| 54.659517
| 66.106481
| 65.987531
| 65.808517
| 65.051847
| 65.775245
| 66.580169
| 66.267274
| 62.91735
| 1.214574
| 1.226918
| 26.471024
| 33.155203
| 17.631016
| 64.265872
| 64.265872
| 58.383804
| 55.626642
| 65.958581
| 61.967682
| 66.564061
| 99.210974
| 96.74056
| 88.94649
| -0.789026
| 7,058,898,800
| 0.334883
| 97
| 30.231572
| 64.391602
| 0.92666
| 66.244922
| 62.538282
| 1.097366
| 64.214258
| 66.40899
| 62.019527
| 66.564061
| 61.967682
| 64.265872
| 65.39058
| 64.879603
| 64.123617
| 66.146567
| 66.657544
| 65.479315
| 64.808244
| 64.265872
| 63.723499
| 62.951307
| 61.967682
| 66.564061
| 0
| 0.101307
| 133,587,600
| 0
|
AAPL
| 2019-12-16T00:00:00
| 67.666618
| 67.891486
| 66.970277
| 66.97511
| 128,186,000
| 65.043702
| 64.562062
| 64.387299
| 61.454097
| 58.518895
| 56.26015
| 51.445138
| 65.637018
| 65.518041
| 65.304458
| 64.447277
| 64.056532
| 61.577543
| 59.444039
| 57.713434
| 53.347022
| 65.722246
| 64.977728
| 64.796119
| 63.349043
| 61.355527
| 59.546733
| 54.822199
| 66.888334
| 66.676319
| 66.475045
| 65.490063
| 65.905732
| 66.740424
| 66.479511
| 63.165981
| 1.347301
| 1.250994
| 27.57625
| 39.108735
| 15.995646
| 65.460308
| 64.929584
| 58.738364
| 55.981202
| 66.055871
| 61.967682
| 67.891486
| 96.203995
| 96.218004
| 142.59844
| -3.796005
| 7,187,084,800
| 0.312617
| 98
| 30.251314
| 64.562062
| 1.179694
| 66.921449
| 62.202675
| 1.114292
| 64.543055
| 66.771639
| 62.31447
| 67.891486
| 61.967682
| 64.929584
| 66.199768
| 65.835476
| 65.143159
| 66.892086
| 67.256378
| 66.493469
| 65.628593
| 64.929584
| 64.230576
| 63.235376
| 61.967682
| 67.891486
| 0
| 0.12953
| 128,186,000
| 0
|
AAPL
| 2019-12-17T00:00:00
| 67.799583
| 68.128411
| 67.410302
| 67.596483
| 114,158,400
| 65.550488
| 64.722971
| 64.563416
| 61.715371
| 58.751961
| 56.439256
| 51.574176
| 66.069531
| 65.932867
| 65.688323
| 64.752032
| 64.344459
| 61.821545
| 59.663922
| 57.91316
| 53.490828
| 66.223315
| 65.286064
| 65.058603
| 63.597885
| 61.599756
| 59.775237
| 54.98493
| 67.691487
| 67.414341
| 67.154004
| 66.016459
| 66.08117
| 66.921796
| 66.705217
| 63.421239
| 1.446542
| 1.290104
| 28.729146
| 38.803106
| 15.1963
| 65.826614
| 65.048047
| 59.277172
| 55.992083
| 69.911144
| 61.967682
| 68.128411
| 94.662527
| 96.692498
| 147.151324
| -5.337473
| 7,301,243,200
| 0.277622
| 99
| 30.26894
| 64.722971
| 1.384219
| 67.49141
| 61.954533
| 1.085105
| 64.8532
| 67.02341
| 62.68299
| 68.128411
| 61.967682
| 65.048047
| 67.50946
| 67.127435
| 66.588251
| 68.048644
| 68.43067
| 66.674479
| 65.775012
| 65.048047
| 64.321081
| 63.286078
| 61.967682
| 68.128411
| 0
| 0.153013
| 114,158,400
| 0
|
AAPL
| 2019-12-18T00:00:00
| 67.637589
| 68.15985
| 67.487682
| 67.652095
| 116,028,400
| 65.985704
| 64.885572
| 64.735375
| 61.986229
| 58.992639
| 56.612083
| 51.703612
| 66.383143
| 66.242817
| 65.98821
| 65.014355
| 64.597777
| 62.049625
| 59.873755
| 58.105723
| 53.631592
| 66.602788
| 65.563646
| 65.295078
| 63.830129
| 61.833588
| 59.996986
| 55.144765
| 68.200223
| 67.94626
| 67.718587
| 66.565669
| 66.286613
| 67.113229
| 66.936964
| 63.681282
| 1.494888
| 1.331061
| 29.817157
| 37.166498
| 14.467514
| 66.105868
| 65.063766
| 59.549108
| 56.345979
| 65.824643
| 61.967682
| 68.15985
| 91.565772
| 94.144098
| 138.084485
| -8.434228
| 7,185,214,800
| 0.251471
| 98
| 30.286761
| 64.885572
| 1.526219
| 67.938011
| 61.833134
| 1.069391
| 65.11838
| 67.257161
| 62.979599
| 68.15985
| 61.967682
| 65.063766
| 67.779432
| 67.430453
| 67.061323
| 68.148562
| 68.497541
| 66.698499
| 65.794442
| 65.063766
| 64.33309
| 63.292806
| 61.967682
| 68.15985
| 1
| 0.072326
| 0
| 116,028,400
|
AAPL
| 2019-12-19T00:00:00
| 67.705284
| 67.985758
| 67.446577
| 67.579557
| 98,369,200
| 66.334842
| 65.089035
| 64.885766
| 62.245761
| 59.223001
| 56.787748
| 51.835802
| 66.647571
| 66.50872
| 66.252375
| 65.258985
| 64.836816
| 62.271416
| 60.079848
| 58.295813
| 53.771629
| 66.915439
| 65.83219
| 65.523532
| 64.054406
| 62.062868
| 60.216653
| 55.303985
| 68.352615
| 68.218621
| 68.10751
| 67.098341
| 66.510606
| 67.311474
| 67.170449
| 63.945506
| 1.52113
| 1.369074
| 30.764937
| 35.687985
| 14.195252
| 66.105868
| 65.063766
| 59.587794
| 56.384665
| 67.122607
| 61.967682
| 68.15985
| 92.659018
| 92.962439
| 122.35602
| -7.340982
| 7,283,584,000
| 0.251409
| 99
| 30.301883
| 65.089035
| 1.619276
| 68.327587
| 61.850483
| 1.071635
| 65.364752
| 67.508022
| 63.221481
| 68.15985
| 61.967682
| 65.063766
| 67.761707
| 67.363563
| 67.089538
| 68.035732
| 68.433875
| 66.698499
| 65.794442
| 65.063766
| 64.33309
| 63.292806
| 61.967682
| 68.15985
| 0
| 0.102977
| 98,369,200
| 0
|
AAPL
| 2019-12-20T00:00:00
| 67.565063
| 68.341199
| 67.352289
| 68.239652
| 275,978,000
| 66.545924
| 65.299753
| 65.048247
| 62.487735
| 59.438348
| 56.951781
| 51.966802
| 66.83107
| 66.700782
| 66.454327
| 65.468629
| 65.046681
| 62.47901
| 60.276827
| 58.479363
| 53.908877
| 67.139115
| 66.068003
| 65.729632
| 64.263006
| 62.282396
| 60.430066
| 55.460495
| 68.198463
| 68.229841
| 68.29775
| 67.552348
| 66.737987
| 67.507667
| 67.400308
| 64.212415
| 1.513169
| 1.397893
| 31.862845
| 35.70654
| 13.161127
| 66.311393
| 65.154441
| 60.624482
| 56.625238
| 71.96688
| 61.967682
| 68.341199
| 87.822493
| 90.682428
| 110.028494
| -12.177507
| 7,007,606,000
| 0.182715
| 98
| 30.344086
| 65.299753
| 1.654975
| 68.609704
| 61.989802
| 1.059373
| 65.574305
| 67.693052
| 63.455559
| 68.341199
| 61.967682
| 65.154441
| 67.71254
| 67.439322
| 67.173359
| 67.978503
| 68.251721
| 66.837049
| 65.906516
| 65.154441
| 64.402366
| 63.331615
| 61.967682
| 68.341199
| 1
| 0.028668
| 0
| 275,978,000
|
AAPL
| 2019-12-23T00:00:00
| 68.66761
| 68.728057
| 67.789921
| 67.828608
| 98,572,000
| 66.958897
| 65.568378
| 65.224655
| 62.722255
| 59.668459
| 57.13791
| 52.096148
| 67.198378
| 67.058387
| 66.794832
| 65.759445
| 65.325214
| 62.7217
| 60.497637
| 58.68111
| 54.05573
| 67.524877
| 66.388751
| 66.008045
| 64.505354
| 62.525271
| 60.662062
| 55.626672
| 68.281713
| 68.335357
| 68.530882
| 67.989653
| 66.991556
| 67.71494
| 67.636156
| 64.48532
| 1.577641
| 1.433843
| 33.109688
| 35.500216
| 12.049393
| 66.681325
| 65.34787
| 61.110868
| 57.010973
| 85.446429
| 63.029129
| 68.728057
| 98.93933
| 93.14028
| 119.658919
| -1.06067
| 7,106,178,000
| 0.22566
| 99
| 30.359583
| 65.568378
| 1.745982
| 69.060342
| 62.076415
| 1.006526
| 65.868906
| 67.881957
| 63.855854
| 68.728057
| 61.967682
| 65.34787
| 67.752851
| 67.164502
| 66.763941
| 68.153412
| 68.74176
| 67.132609
| 66.145594
| 65.34787
| 64.550146
| 63.414403
| 61.967682
| 68.728057
| 0
| 0.064991
| 98,572,000
| 0
|
AAPL
| 2019-12-24T00:00:00
| 68.73288
| 68.882794
| 68.406473
| 68.834434
| 48,478,800
| 67.340678
| 65.784777
| 65.390714
| 62.959719
| 59.896517
| 57.335282
| 52.223417
| 67.505278
| 67.36284
| 67.092993
| 66.029757
| 65.587342
| 62.957432
| 60.714354
| 58.880155
| 54.201771
| 67.847419
| 66.690132
| 66.277908
| 64.741065
| 62.763809
| 60.891666
| 55.792212
| 68.544204
| 68.525644
| 68.755648
| 68.394633
| 67.260054
| 67.926463
| 67.874573
| 64.762682
| 1.615381
| 1.47015
| 34.35733
| 35.391941
| 11.616587
| 66.758694
| 65.425238
| 61.521604
| 57.571777
| 84.544889
| 63.524817
| 68.882794
| 97.202035
| 94.654619
| 116.775575
| -2.797965
| 7,154,656,800
| 0.199718
| 100
| 30.367213
| 65.784777
| 1.858755
| 69.502286
| 62.067268
| 0.973884
| 66.141665
| 68.089434
| 64.193897
| 68.882794
| 61.967682
| 65.425238
| 68.395196
| 68.062335
| 67.45706
| 69.000471
| 69.333332
| 67.250828
| 66.241221
| 65.425238
| 64.609255
| 63.447516
| 61.967682
| 68.882794
| 0
| 0.095722
| 0
| 48,478,800
|
AAPL
| 2019-12-26T00:00:00
| 70.096588
| 70.113515
| 68.836878
| 68.865891
| 93,121,200
| 67.80346
| 66.094507
| 65.619155
| 63.227109
| 60.134624
| 57.57194
| 52.356548
| 68.02354
| 67.859886
| 67.555085
| 66.399469
| 65.934207
| 63.237399
| 60.961255
| 59.102263
| 54.359929
| 68.348493
| 67.100781
| 66.639898
| 65.020942
| 63.032232
| 61.144365
| 55.970055
| 69.250381
| 69.082543
| 69.18053
| 68.865079
| 67.573448
| 68.1593
| 68.126297
| 65.048188
| 1.735326
| 1.523186
| 36.134835
| 40.810896
| 10.445422
| 67.810483
| 66.040599
| 61.774706
| 57.771245
| 85.353376
| 64.051885
| 70.113515
| 99.720754
| 98.620706
| 135.498851
| -0.279246
| 7,247,778,000
| 0.255395
| 101
| 30.38238
| 66.094507
| 2.036155
| 70.166816
| 62.022198
| 1.000827
| 66.518325
| 68.519978
| 64.516671
| 70.113515
| 61.967682
| 66.040599
| 68.674049
| 68.465304
| 68.197727
| 68.941625
| 69.15037
| 68.191099
| 67.001807
| 66.040599
| 65.079391
| 63.710891
| 61.967682
| 70.113515
| 0
| 0.121519
| 93,121,200
| 0
|
AAPL
| 2019-12-27T00:00:00
| 70.069992
| 71.078249
| 69.663791
| 70.389153
| 146,266,000
| 68.2469
| 66.359991
| 65.876513
| 63.498547
| 60.350232
| 57.799542
| 52.487129
| 68.43283
| 68.261723
| 67.941994
| 66.733153
| 66.252345
| 63.505344
| 61.200959
| 59.319445
| 54.516248
| 68.76059
| 67.479398
| 66.98227
| 65.28929
| 63.293689
| 61.391851
| 56.146308
| 69.974407
| 69.708733
| 69.650547
| 69.350694
| 67.918953
| 68.405443
| 68.386114
| 65.339725
| 1.807403
| 1.580029
| 38.160727
| 43.55304
| 9.399846
| 69.024263
| 66.522966
| 61.97929
| 57.840164
| 82.477427
| 64.051885
| 71.078249
| 85.650376
| 94.191055
| 137.286621
| -14.349624
| 7,101,512,000
| 0.190868
| 100
| 30.406165
| 66.359991
| 2.193139
| 70.74627
| 61.973713
| 1.008255
| 66.856579
| 68.87309
| 64.840068
| 71.078249
| 61.967682
| 66.522966
| 69.682327
| 69.251139
| 68.40569
| 70.527776
| 70.958964
| 68.928155
| 67.598013
| 66.522966
| 65.447919
| 63.917344
| 61.967682
| 71.078249
| 1
| 0.042967
| 0
| 146,266,000
|
AAPL
| 2019-12-30T00:00:00
| 70.485863
| 70.768757
| 68.962605
| 69.987781
| 144,114,400
| 68.642707
| 66.653401
| 66.16192
| 63.773915
| 60.572992
| 58.026404
| 52.616931
| 68.843437
| 68.666112
| 68.333358
| 67.074309
| 66.578
| 63.77909
| 61.445298
| 59.540562
| 54.675149
| 69.167674
| 67.872338
| 67.336836
| 65.563303
| 63.560416
| 61.643065
| 56.3254
| 70.592314
| 70.333893
| 70.161002
| 69.843633
| 68.296241
| 68.667317
| 68.65367
| 65.637361
| 1.876451
| 1.639313
| 38.964843
| 38.283309
| 12.95981
| 69.215269
| 66.522966
| 61.97929
| 57.917305
| 95.022233
| 64.281588
| 71.078249
| 91.284159
| 92.21843
| 114.272345
| -8.715841
| 7,245,626,400
| 0.220169
| 101
| 30.429818
| 66.653401
| 2.335681
| 71.324762
| 61.98204
| 1.035543
| 67.202225
| 69.273311
| 65.131138
| 71.078249
| 61.967682
| 66.522966
| 70.270677
| 69.463106
| 68.856219
| 70.877564
| 71.685135
| 68.928155
| 67.598013
| 66.522966
| 65.447919
| 63.917344
| 61.967682
| 71.078249
| 0
| 0.075591
| 144,114,400
| 0
|
AAPL
| 2019-12-31T00:00:00
| 71.00087
| 71.008123
| 70.002287
| 70.10142
| 100,805,600
| 68.976132
| 67.009917
| 66.47015
| 64.054136
| 60.816568
| 58.247873
| 52.747036
| 69.274924
| 69.090613
| 68.743745
| 67.431269
| 66.918221
| 64.062297
| 61.696761
| 59.767499
| 54.837594
| 69.596431
| 68.286383
| 67.709063
| 65.846713
| 63.834834
| 61.899985
| 56.508324
| 71.090793
| 70.871385
| 70.682684
| 70.336779
| 68.704848
| 68.948113
| 68.930111
| 65.941207
| 1.950247
| 1.7015
| 39.829308
| 37.303275
| 12.083006
| 69.215269
| 66.522966
| 62.085018
| 58.329519
| 95.12396
| 64.634594
| 71.078249
| 98.799143
| 91.911226
| 114.399624
| -1.200857
| 7,346,432,000
| 0.291867
| 102
| 30.446558
| 67.009917
| 2.430798
| 71.871513
| 62.148321
| 1.034679
| 67.564
| 69.633359
| 65.494642
| 71.078249
| 61.967682
| 66.522966
| 70.072408
| 69.376059
| 68.266256
| 71.182212
| 71.878561
| 68.928155
| 67.598013
| 66.522966
| 65.447919
| 63.917344
| 61.967682
| 71.078249
| 0
| 0.103106
| 100,805,600
| 0
|
AAPL
| 2020-01-02T00:00:00
| 72.620834
| 72.681281
| 71.373211
| 71.627084
| 135,480,400
| 69.458257
| 67.504372
| 66.798788
| 64.346988
| 61.078047
| 58.489568
| 52.887022
| 69.944106
| 69.732472
| 69.34022
| 67.903047
| 67.356883
| 64.397926
| 61.984236
| 60.022021
| 55.014542
| 70.259104
| 68.820756
| 68.182192
| 66.182662
| 64.145472
| 62.184598
| 56.706074
| 71.857909
| 71.648259
| 71.432363
| 70.915292
| 69.173935
| 69.2687
| 69.228929
| 66.255759
| 2.115068
| 1.784214
| 41.320758
| 44.059987
| 10.771815
| 70.016785
| 67.324482
| 62.25957
| 58.329519
| 95.789698
| 64.634594
| 72.681281
| 99.248798
| 96.444033
| 134.960138
| -0.751202
| 7,481,912,400
| 0.295337
| 103
| 30.469933
| 67.504372
| 2.518945
| 72.542263
| 62.466482
| 1.10946
| 68.045604
| 70.264524
| 65.826683
| 72.681281
| 63.029129
| 67.855205
| 70.670426
| 70.33273
| 69.66459
| 71.338566
| 71.676263
| 70.403373
| 68.994159
| 67.855205
| 66.716251
| 65.09469
| 63.029129
| 72.681281
| 0
| 0.126116
| 135,480,400
| 0
|
AAPL
| 2020-01-03T00:00:00
| 71.91481
| 72.676439
| 71.68995
| 71.84711
| 146,322,800
| 69.885979
| 67.935842
| 67.1193
| 64.628372
| 61.327541
| 58.725431
| 53.021529
| 70.338247
| 70.129261
| 69.736311
| 68.267753
| 67.707493
| 64.692706
| 62.245567
| 60.257522
| 55.182704
| 70.70575
| 69.240798
| 68.575732
| 66.479439
| 64.43065
| 62.450445
| 56.895405
| 72.414003
| 72.205632
| 72.051954
| 71.456676
| 69.658974
| 69.605328
| 69.537145
| 66.575941
| 2.163777
| 1.860126
| 42.705676
| 41.231335
| 10.080264
| 70.016785
| 67.324482
| 62.438559
| 58.329519
| 87.605112
| 65.507451
| 72.681281
| 89.315735
| 95.787892
| 109.8622
| -10.684265
| 7,335,589,600
| 0.257766
| 102
| 30.494727
| 67.935842
| 2.497216
| 72.930275
| 62.941409
| 1.089426
| 68.414099
| 70.592952
| 66.235247
| 72.681281
| 63.524817
| 68.103049
| 72.225109
| 71.768936
| 70.917038
| 73.077007
| 73.533179
| 70.520356
| 69.183512
| 68.103049
| 67.022586
| 65.4843
| 63.524817
| 72.681281
| 1
| 0.045159
| 146,322,800
| 0
|
AAPL
| 2020-01-06T00:00:00
| 72.487846
| 72.526533
| 70.783248
| 71.034709
| 118,387,200
| 70.364236
| 68.349539
| 67.428402
| 64.905691
| 61.578023
| 58.946559
| 53.150611
| 70.768167
| 70.558094
| 70.159624
| 68.651398
| 68.075212
| 64.998397
| 62.515101
| 60.499706
| 55.354894
| 71.178817
| 69.674322
| 68.988697
| 66.787654
| 64.724343
| 62.722968
| 57.089099
| 72.829978
| 72.651068
| 72.575994
| 71.988202
| 70.160538
| 69.958566
| 69.85616
| 66.902036
| 2.222993
| 1.9327
| 42.72669
| 36.742215
| 14.645542
| 70.235601
| 67.324482
| 62.438559
| 58.329519
| 87.112436
| 66.970277
| 72.681281
| 96.612946
| 95.05916
| 89.702306
| -3.387054
| 7,453,976,800
| 0.274982
| 103
| 30.515043
| 68.349539
| 2.53326
| 73.416059
| 63.283018
| 1.138474
| 68.802075
| 71.079024
| 66.525126
| 72.681281
| 64.051885
| 68.366583
| 72.093733
| 71.511027
| 71.107244
| 72.497516
| 73.080222
| 70.644744
| 69.384852
| 68.366583
| 67.348314
| 65.898576
| 64.051885
| 72.681281
| 0
| 0.075715
| 118,387,200
| 0
|
AAPL
| 2020-01-07T00:00:00
| 72.146942
| 72.753823
| 71.926915
| 72.497529
| 108,872,000
| 70.822424
| 68.684174
| 67.729573
| 65.174265
| 61.829776
| 59.179272
| 53.282821
| 71.043922
| 70.846976
| 70.465365
| 68.969175
| 68.388422
| 65.278733
| 62.76857
| 60.730344
| 55.521979
| 71.502945
| 70.03598
| 69.351662
| 67.071624
| 65.002472
| 62.984361
| 57.278118
| 72.884693
| 72.805031
| 72.852486
| 72.45085
| 70.652057
| 70.314051
| 70.177089
| 67.230903
| 2.216859
| 1.989531
| 42.863826
| 36.254573
| 13.873916
| 70.580148
| 67.360753
| 62.438559
| 58.329519
| 80.97653
| 67.352289
| 72.753823
| 88.764649
| 91.564443
| 85.861761
| -11.235351
| 7,345,104,800
| 0.217164
| 102
| 30.533557
| 68.684174
| 2.572411
| 73.828995
| 63.539353
| 1.100133
| 69.120634
| 71.3209
| 66.920369
| 72.753823
| 64.051885
| 68.402854
| 71.932543
| 71.338552
| 70.189258
| 73.081837
| 73.675827
| 70.700166
| 69.429683
| 68.402854
| 67.376026
| 65.9141
| 64.051885
| 72.753823
| 1
| 0.001462
| 0
| 108,872,000
|
AAPL
| 2020-01-08T00:00:00
| 73.307503
| 73.609737
| 71.849525
| 71.849525
| 132,079,200
| 71.286413
| 69.122655
| 68.107051
| 65.451586
| 62.107386
| 59.426025
| 53.423598
| 71.496638
| 71.294344
| 70.902617
| 69.363568
| 68.766813
| 65.593586
| 63.045911
| 60.979397
| 55.69895
| 71.954778
| 70.476297
| 69.780734
| 67.390575
| 65.304517
| 63.264128
| 57.477368
| 73.057848
| 73.056549
| 73.184035
| 72.912998
| 71.157915
| 70.684751
| 70.507443
| 67.565719
| 2.27937
| 2.047499
| 43.405809
| 37.587723
| 12.378809
| 71.223307
| 67.78871
| 62.438559
| 58.329519
| 83.34334
| 67.352289
| 73.609737
| 95.170009
| 93.515868
| 86.53566
| -4.829991
| 7,477,184,000
| 0.268894
| 103
| 30.556621
| 69.122655
| 2.575867
| 74.274389
| 63.970921
| 1.174569
| 69.519384
| 71.868521
| 67.170246
| 73.609737
| 64.281588
| 68.945663
| 72.275893
| 71.797963
| 71.448985
| 72.624872
| 73.102802
| 71.408294
| 70.046384
| 68.945663
| 67.844941
| 66.277812
| 64.281588
| 73.609737
| 0
| 0.037968
| 132,079,200
| 0
|
AAPL
| 2020-01-09T00:00:00
| 74.864632
| 75.058059
| 74.035303
| 74.286756
| 170,108,400
| 71.899588
| 69.620133
| 68.592367
| 65.74814
| 62.402575
| 59.676875
| 53.574492
| 72.170237
| 71.943487
| 71.512158
| 69.863665
| 69.235876
| 65.957157
| 63.35693
| 61.254352
| 55.889653
| 72.605363
| 71.023151
| 70.300548
| 67.759714
| 65.640234
| 63.569843
| 57.690712
| 73.779194
| 73.648682
| 73.762837
| 73.455268
| 71.706551
| 71.090824
| 70.858838
| 67.910896
| 2.426586
| 2.123317
| 44.476924
| 42.259295
| 11.097922
| 72.010332
| 68.512871
| 62.468776
| 58.359736
| 87.428236
| 67.352289
| 75.058059
| 97.489842
| 93.808167
| 106.110137
| -2.510158
| 7,647,292,400
| 0.293534
| 104
| 30.587371
| 69.620133
| 2.679195
| 74.978523
| 64.261743
| 1.251596
| 70.028455
| 72.531647
| 67.525262
| 75.058059
| 64.634594
| 69.846326
| 72.922255
| 72.234773
| 71.162044
| 73.994985
| 74.682467
| 72.598121
| 71.076295
| 69.846326
| 68.616357
| 66.865215
| 64.634594
| 75.058059
| 0
| 0.068991
| 170,108,400
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.