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
| 2020-01-10T00:00:00
| 75.033882
| 75.599671
| 74.530968
| 75.099169
| 140,644,800
| 72.393317
| 70.098389
| 69.062306
| 66.075851
| 62.703363
| 59.920137
| 53.724223
| 72.742966
| 72.505377
| 72.053962
| 70.333685
| 69.681877
| 66.313107
| 63.664218
| 61.527214
| 56.080143
| 73.175235
| 71.538747
| 70.796049
| 68.123861
| 65.972637
| 63.873943
| 57.904238
| 74.699584
| 74.436016
| 74.435042
| 74.040797
| 72.27865
| 71.523486
| 71.226285
| 68.264888
| 2.527774
| 2.204208
| 45.651872
| 42.795624
| 10.391025
| 72.281138
| 69.3144
| 62.220336
| 58.359736
| 87.559101
| 67.352289
| 75.599671
| 93.139774
| 95.266542
| 98.505348
| -6.860226
| 7,787,937,200
| 0.260597
| 105
| 30.612859
| 70.098389
| 2.751879
| 75.602146
| 64.594631
| 1.289419
| 70.505162
| 73.084001
| 67.926323
| 75.599671
| 64.634594
| 70.117133
| 74.652664
| 74.24727
| 73.629908
| 75.270026
| 75.67542
| 73.011913
| 71.411012
| 70.117133
| 68.823253
| 66.98112
| 64.634594
| 75.599671
| 0
| 0.09517
| 0
| 140,644,800
|
AAPL
| 2020-01-13T00:00:00
| 76.63694
| 76.66354
| 75.232156
| 75.350637
| 121,532,000
| 73.050012
| 70.648456
| 69.559227
| 66.435767
| 63.014759
| 60.179405
| 53.88167
| 73.521761
| 73.256571
| 72.759035
| 70.906708
| 70.216882
| 66.717963
| 64.005605
| 61.826417
| 56.284688
| 73.946803
| 72.161466
| 71.378713
| 68.538021
| 66.33931
| 64.204968
| 58.132225
| 75.923724
| 75.502339
| 75.296734
| 74.738387
| 72.899369
| 72.000265
| 71.620944
| 68.631857
| 2.706126
| 2.304592
| 47.060455
| 44.924975
| 9.407034
| 73.332914
| 70.094179
| 62.220336
| 58.359736
| 90.431129
| 67.789921
| 76.66354
| 99.70023
| 96.776615
| 103.089497
| -0.29977
| 7,909,469,200
| 0.276725
| 106
| 30.635654
| 70.648456
| 2.907961
| 76.464378
| 64.832534
| 1.335187
| 71.089141
| 73.759515
| 68.418767
| 76.66354
| 65.507451
| 71.085496
| 75.05484
| 74.510009
| 73.986137
| 75.578713
| 76.123544
| 74.030703
| 72.401914
| 71.085496
| 69.769077
| 67.894854
| 65.507451
| 76.66354
| 0
| 0.117078
| 121,532,000
| 0
|
AAPL
| 2020-01-14T00:00:00
| 75.602081
| 76.784425
| 75.478775
| 76.574071
| 161,954,400
| 73.561634
| 71.102171
| 69.965141
| 66.748469
| 63.31602
| 60.422828
| 54.032472
| 73.937825
| 73.683027
| 73.196427
| 71.33356
| 70.631128
| 67.06636
| 64.310776
| 62.099202
| 56.476901
| 74.410815
| 72.63324
| 71.843548
| 68.897484
| 66.670556
| 64.510368
| 58.348349
| 76.580655
| 76.233654
| 75.961326
| 75.388483
| 73.518437
| 72.489394
| 72.023802
| 69.004991
| 2.732468
| 2.390167
| 48.40239
| 42.230971
| 8.696489
| 73.783837
| 70.418155
| 62.220336
| 58.359736
| 81.092832
| 68.406473
| 76.784425
| 85.887436
| 92.909147
| 86.586691
| -14.112564
| 7,747,514,800
| 0.175307
| 105
| 30.665313
| 71.102171
| 2.938939
| 76.980049
| 65.224292
| 1.345377
| 71.518945
| 74.209699
| 68.828191
| 76.784425
| 66.970277
| 71.877351
| 76.177545
| 75.69155
| 74.746161
| 77.122935
| 77.60893
| 74.468286
| 73.035421
| 71.877351
| 70.719282
| 69.070505
| 66.970277
| 76.784425
| 1
| 0.035224
| 0
| 161,954,400
|
AAPL
| 2020-01-15T00:00:00
| 75.278091
| 76.283928
| 74.84529
| 75.401405
| 121,923,600
| 73.989356
| 71.482744
| 70.394749
| 67.020652
| 63.616401
| 60.663445
| 54.180111
| 74.205878
| 73.973039
| 73.516683
| 71.692154
| 70.988586
| 67.388388
| 64.599389
| 62.36017
| 56.663977
| 74.722898
| 73.030946
| 72.252236
| 69.231979
| 66.985347
| 64.804532
| 58.559748
| 76.595136
| 76.465928
| 76.336134
| 75.919588
| 74.111168
| 72.978067
| 72.4257
| 69.381003
| 2.696121
| 2.451358
| 48.796459
| 38.757203
| 11.603197
| 73.783837
| 70.418155
| 62.552788
| 58.692189
| 78.682016
| 68.836878
| 76.784425
| 81.046558
| 88.878075
| 70.233422
| -18.953442
| 7,625,591,200
| 0.131704
| 104
| 30.687454
| 71.482744
| 2.963359
| 77.409463
| 65.556026
| 1.414114
| 71.876959
| 74.705186
| 69.048731
| 76.784425
| 67.352289
| 72.068357
| 75.955094
| 75.125762
| 74.649443
| 76.431413
| 77.260744
| 74.558441
| 73.181349
| 72.068357
| 70.955365
| 69.370766
| 67.352289
| 76.784425
| 1
| -0.034938
| 0
| 121,923,600
|
AAPL
| 2020-01-16T00:00:00
| 76.221046
| 76.332274
| 75.459418
| 75.822099
| 108,829,200
| 74.349377
| 71.903817
| 70.846988
| 67.303595
| 63.912801
| 60.937164
| 54.329139
| 74.608912
| 74.381767
| 73.932739
| 72.103871
| 71.391083
| 67.734767
| 64.905222
| 62.634643
| 56.858575
| 75.12866
| 73.482213
| 72.700413
| 69.592779
| 67.317048
| 65.112603
| 58.779061
| 76.466626
| 76.503465
| 76.613304
| 76.384818
| 74.691976
| 73.474667
| 72.832494
| 69.761751
| 2.712141
| 2.503514
| 49.181723
| 36.674324
| 10.89593
| 73.783837
| 70.533007
| 63.269956
| 58.692189
| 77.865795
| 68.962605
| 76.784425
| 92.797345
| 86.577113
| 71.362391
| -7.202655
| 7,734,420,400
| 0.159597
| 105
| 30.707616
| 71.903817
| 3.010405
| 77.924628
| 65.883007
| 1.390796
| 72.290681
| 75.072273
| 69.50909
| 76.784425
| 67.352289
| 72.068357
| 75.469103
| 74.654278
| 74.030465
| 76.092916
| 76.907741
| 74.558441
| 73.181349
| 72.068357
| 70.955365
| 69.370766
| 67.352289
| 76.784425
| 0
| 0.005249
| 108,829,200
| 0
|
AAPL
| 2020-01-17T00:00:00
| 77.064896
| 77.067308
| 76.163026
| 76.470093
| 137,816,400
| 74.864386
| 72.375183
| 71.310833
| 67.605199
| 64.21846
| 61.21004
| 54.480796
| 75.100109
| 74.869609
| 74.414609
| 72.554873
| 71.82753
| 68.100655
| 65.225214
| 62.920391
| 57.059633
| 75.622391
| 73.973745
| 73.178714
| 69.975575
| 67.663156
| 65.431964
| 59.005287
| 76.609268
| 76.691153
| 76.945746
| 76.834246
| 75.267079
| 73.984399
| 73.249654
| 70.148667
| 2.761101
| 2.555032
| 49.826666
| 39.052334
| 10.315097
| 74.458417
| 70.850951
| 63.644206
| 58.692189
| 79.623211
| 68.962605
| 77.067308
| 99.970229
| 91.271377
| 75.113989
| -0.029771
| 7,872,236,800
| 0.235423
| 106
| 30.733597
| 72.375183
| 3.045104
| 78.465392
| 66.284974
| 1.354355
| 72.745368
| 75.454078
| 70.036659
| 77.067308
| 67.352289
| 72.209799
| 76.004246
| 75.676218
| 75.13139
| 76.549074
| 76.877102
| 74.774564
| 73.356171
| 72.209799
| 71.063427
| 69.431303
| 67.352289
| 77.067308
| 0
| 0.039582
| 137,816,400
| 0
|
AAPL
| 2020-01-21T00:00:00
| 76.542625
| 77.135
| 76.404805
| 76.692532
| 110,843,200
| 75.269864
| 72.81705
| 71.747115
| 67.895828
| 64.535251
| 61.483311
| 54.629435
| 75.388612
| 75.173794
| 74.741996
| 72.917396
| 72.19023
| 68.431712
| 65.52304
| 63.190138
| 57.253494
| 75.927525
| 74.370644
| 73.581159
| 70.326063
| 67.987476
| 65.735579
| 59.224808
| 76.815168
| 76.806931
| 77.141929
| 77.197465
| 75.805392
| 74.485651
| 73.666137
| 70.53755
| 2.726331
| 2.589292
| 50.451301
| 37.73292
| 9.858113
| 74.492263
| 70.884797
| 63.656306
| 58.704289
| 75.421117
| 70.002287
| 77.135
| 91.694961
| 94.820845
| 65.417662
| -8.305039
| 7,761,393,600
| 0.209503
| 105
| 30.754236
| 72.81705
| 2.972109
| 78.761269
| 66.872831
| 1.277501
| 73.107012
| 75.662013
| 70.552011
| 77.135
| 67.352289
| 72.243645
| 76.765077
| 76.462845
| 75.860794
| 77.367127
| 77.669359
| 74.82628
| 73.398005
| 72.243645
| 71.089285
| 69.445789
| 67.352289
| 77.135
| 1
| -0.031261
| 0
| 110,843,200
|
AAPL
| 2020-01-22T00:00:00
| 76.815857
| 77.369545
| 76.721556
| 77.028624
| 101,832,400
| 75.736755
| 73.279589
| 72.158637
| 68.177607
| 64.849707
| 61.756012
| 54.777873
| 75.674061
| 75.472351
| 75.061052
| 73.271802
| 72.546048
| 68.760502
| 65.82022
| 63.459954
| 57.448144
| 76.208615
| 74.751483
| 73.971062
| 70.675868
| 68.31065
| 66.039194
| 59.445568
| 77.019506
| 76.937591
| 77.238817
| 77.515075
| 76.308532
| 74.975909
| 74.080725
| 70.927624
| 2.689817
| 2.609397
| 51.123635
| 37.252648
| 9.352781
| 75.702424
| 71.438498
| 63.832805
| 58.880787
| 74.911947
| 70.783248
| 77.369545
| 91.593336
| 94.419509
| 61.403277
| -8.406664
| 7,863,226,000
| 0.259139
| 106
| 30.773293
| 73.279589
| 2.828088
| 78.935765
| 67.623414
| 1.264721
| 73.460235
| 75.989677
| 70.930794
| 77.369545
| 67.789921
| 72.579733
| 76.694143
| 76.253287
| 75.963948
| 76.983482
| 77.424339
| 75.108754
| 73.710128
| 72.579733
| 71.449337
| 69.83996
| 67.789921
| 77.369545
| 0
| 0.008325
| 0
| 101,832,400
|
AAPL
| 2020-01-23T00:00:00
| 77.185783
| 77.26557
| 76.32018
| 76.869043
| 104,472,000
| 76.124583
| 73.705498
| 72.539404
| 68.463351
| 65.149199
| 62.024022
| 54.924452
| 75.976405
| 75.783884
| 75.387934
| 73.627618
| 72.90295
| 69.090905
| 66.119314
| 63.731753
| 57.644538
| 76.472074
| 75.123501
| 74.357766
| 71.029129
| 68.635284
| 66.344734
| 59.668533
| 77.19499
| 77.12065
| 77.314701
| 77.799488
| 76.781064
| 75.456858
| 74.492699
| 71.318578
| 2.660065
| 2.61953
| 51.127128
| 35.041115
| 11.317988
| 75.950256
| 72.169911
| 64.265872
| 59.212039
| 71.902553
| 70.783248
| 77.369545
| 97.209944
| 93.499414
| 53.54108
| -2.790056
| 7,967,698,000
| 0.258911
| 107
| 30.792986
| 73.705498
| 2.736917
| 79.179331
| 68.231665
| 1.212219
| 73.815049
| 76.239488
| 71.390611
| 77.369545
| 68.406473
| 72.888009
| 76.968986
| 76.568427
| 76.320998
| 77.216416
| 77.616974
| 75.25426
| 73.945651
| 72.888009
| 71.830366
| 70.32457
| 68.406473
| 77.369545
| 0
| 0.042129
| 104,472,000
| 0
|
AAPL
| 2020-01-24T00:00:00
| 76.963318
| 78.177088
| 76.772304
| 77.432386
| 146,537,600
| 76.334452
| 74.11702
| 72.905953
| 68.734684
| 65.445565
| 62.290459
| 55.070637
| 76.173788
| 75.998326
| 75.6303
| 73.930864
| 73.215286
| 69.399627
| 66.404682
| 63.993764
| 57.836765
| 76.624572
| 75.43377
| 74.698067
| 71.362461
| 68.946181
| 66.640562
| 59.887825
| 77.242759
| 77.228456
| 77.379516
| 78.006757
| 77.216592
| 75.919677
| 74.895797
| 71.708153
| 2.588695
| 2.613363
| 51.539688
| 37.630435
| 10.33607
| 76.511189
| 72.764688
| 65.194946
| 59.875752
| 75.401336
| 70.783248
| 78.177088
| 83.58404
| 90.795773
| 52.510337
| -16.41596
| 7,821,160,400
| 0.200117
| 106
| 30.820447
| 74.11702
| 2.563129
| 79.243278
| 68.990762
| 1.242097
| 74.114885
| 76.599079
| 71.63069
| 78.177088
| 68.836878
| 73.506983
| 76.923845
| 76.582119
| 75.978455
| 77.527509
| 77.869234
| 75.972798
| 74.609127
| 73.506983
| 72.404838
| 70.835683
| 68.836878
| 78.177088
| 1
| -0.029179
| 0
| 146,537,600
|
AAPL
| 2020-01-27T00:00:00
| 74.700195
| 75.38203
| 73.716119
| 74.968576
| 161,940,000
| 76.301083
| 74.3472
| 73.188457
| 68.961916
| 65.720305
| 62.541593
| 55.204166
| 75.879069
| 75.762303
| 75.487207
| 74.000803
| 73.32951
| 69.607493
| 66.622985
| 64.205772
| 58.00456
| 76.327434
| 75.48931
| 74.836086
| 71.596403
| 69.189724
| 66.886299
| 60.083144
| 76.5503
| 76.677052
| 76.989707
| 77.951894
| 77.546785
| 76.323914
| 75.264107
| 72.085904
| 2.322743
| 2.555239
| 48.58707
| 30.946889
| 25.216513
| 75.946603
| 72.764688
| 65.43733
| 61.05007
| 59.513375
| 71.849525
| 78.177088
| 45.051631
| 75.281872
| 5.766997
| -54.948369
| 7,659,220,400
| 0.171483
| 105
| 30.84927
| 74.3472
| 2.383491
| 79.114182
| 69.580219
| 1.34952
| 74.170628
| 76.869668
| 71.471589
| 78.177088
| 68.962605
| 73.569846
| 77.304236
| 76.431385
| 75.899453
| 77.836169
| 78.70902
| 76.00247
| 74.657155
| 73.569846
| 72.482537
| 70.934504
| 68.962605
| 78.177088
| 1
| -0.090002
| 0
| 161,940,000
|
AAPL
| 2020-01-28T00:00:00
| 76.813438
| 76.985105
| 75.483608
| 75.582741
| 162,234,000
| 76.318733
| 74.684373
| 73.552784
| 69.219275
| 66.014768
| 62.805447
| 55.350259
| 76.065943
| 75.953418
| 75.691243
| 74.256497
| 73.597505
| 69.890079
| 66.891155
| 64.455429
| 58.191713
| 76.42059
| 75.72419
| 75.11493
| 71.904306
| 69.481649
| 67.16891
| 60.298162
| 76.177169
| 76.357918
| 76.712629
| 77.860328
| 77.839307
| 76.709452
| 75.621494
| 72.459561
| 2.256485
| 2.495488
| 46.768535
| 35.598426
| 22.225222
| 75.946603
| 72.764688
| 65.584817
| 61.118829
| 67.412417
| 71.849525
| 78.177088
| 78.44906
| 69.028244
| 31.807519
| -21.55094
| 7,821,454,400
| 0.241515
| 106
| 30.879497
| 74.684373
| 2.217795
| 79.119962
| 70.248783
| 1.453663
| 74.422325
| 77.32965
| 71.514999
| 78.177088
| 68.962605
| 73.569846
| 74.599448
| 73.816866
| 72.933537
| 75.482777
| 76.265359
| 76.00247
| 74.657155
| 73.569846
| 72.482537
| 70.934504
| 68.962605
| 78.177088
| 0
| -0.041555
| 162,234,000
| 0
|
AAPL
| 2020-01-29T00:00:00
| 78.421303
| 79.269979
| 77.705614
| 78.447903
| 216,229,200
| 76.600655
| 75.081145
| 73.987033
| 69.51764
| 66.320835
| 63.075519
| 55.504488
| 76.537015
| 76.402124
| 76.111252
| 74.635116
| 73.968566
| 70.224637
| 67.19458
| 64.731981
| 58.393003
| 76.802875
| 76.080088
| 75.489432
| 72.26517
| 69.808137
| 67.478135
| 60.527724
| 76.61545
| 76.663715
| 76.863966
| 77.868358
| 78.138954
| 77.100014
| 75.985361
| 72.834127
| 2.30712
| 2.457815
| 46.073466
| 42.531635
| 19.541317
| 76.493049
| 73.311134
| 65.584817
| 61.118829
| 68.465087
| 73.716119
| 79.269979
| 84.719169
| 69.40662
| 59.388768
| -15.280831
| 8,037,683,600
| 0.191764
| 107
| 30.92113
| 75.081145
| 2.135444
| 79.352032
| 70.810258
| 1.503401
| 74.80318
| 77.809981
| 71.796379
| 79.269979
| 70.002287
| 74.636133
| 76.427384
| 75.869662
| 74.925886
| 77.37116
| 77.928882
| 77.082803
| 75.72972
| 74.636133
| 73.542545
| 71.985573
| 70.002287
| 79.269979
| 0
| 0.000075
| 0
| 216,229,200
|
AAPL
| 2020-01-30T00:00:00
| 78.307693
| 78.360887
| 77.069743
| 77.502545
| 126,743,200
| 76.903616
| 75.446486
| 74.372636
| 69.798646
| 66.605715
| 63.344504
| 55.657717
| 76.891151
| 76.748592
| 76.449166
| 74.968987
| 74.302345
| 70.541619
| 67.48703
| 65.000807
| 58.591159
| 77.113245
| 76.387378
| 75.82179
| 72.609878
| 70.12358
| 67.779762
| 60.754622
| 77.527293
| 77.331765
| 77.307143
| 77.945822
| 78.435322
| 77.48726
| 76.351234
| 73.207658
| 2.311437
| 2.428539
| 44.924517
| 39.69165
| 21.377982
| 76.493049
| 73.52995
| 65.732917
| 61.3674
| 63.879179
| 73.716119
| 79.269979
| 82.673577
| 81.947269
| 44.492481
| -17.326423
| 7,910,940,400
| 0.196143
| 106
| 30.945442
| 75.446486
| 2.022697
| 79.49188
| 71.401092
| 1.474901
| 75.136943
| 78.086745
| 72.187141
| 79.269979
| 70.783248
| 75.026614
| 78.465632
| 77.661285
| 76.901268
| 79.22565
| 80.029996
| 77.26711
| 76.028048
| 75.026614
| 74.025179
| 72.599409
| 70.783248
| 79.269979
| 1
| -0.064332
| 126,743,200
| 0
|
AAPL
| 2020-01-31T00:00:00
| 74.835609
| 78.019945
| 74.540629
| 77.596817
| 199,588,400
| 76.765072
| 75.557225
| 74.616746
| 70.00373
| 66.845394
| 63.576574
| 55.793563
| 76.480043
| 76.400777
| 76.200927
| 74.956861
| 74.343365
| 70.710011
| 67.680414
| 65.195556
| 58.752795
| 76.737244
| 76.3292
| 75.857404
| 72.807406
| 70.340156
| 68.007309
| 60.945447
| 77.369805
| 77.162663
| 77.135796
| 77.822372
| 78.621635
| 77.806737
| 76.678825
| 73.565416
| 2.011503
| 2.345132
| 42.181184
| 33.064605
| 29.018143
| 76.493049
| 73.838226
| 66.014598
| 61.760915
| 49.368821
| 73.716119
| 79.269979
| 20.156979
| 62.516575
| 5.128399
| -79.843021
| 7,711,352,000
| 0.0885
| 105
| 30.980873
| 75.557225
| 1.917761
| 79.392747
| 71.721702
| 1.667641
| 75.108244
| 78.443526
| 71.772963
| 79.269979
| 70.783248
| 75.026614
| 77.912775
| 77.464662
| 76.621631
| 78.755806
| 79.203918
| 77.26711
| 76.028048
| 75.026614
| 74.025179
| 72.599409
| 70.783248
| 79.269979
| 1
| -0.119079
| 0
| 199,588,400
|
AAPL
| 2020-02-03T00:00:00
| 74.630089
| 75.797919
| 73.072978
| 73.575892
| 173,788,400
| 76.521591
| 75.692989
| 74.798086
| 70.20862
| 67.084101
| 63.80049
| 55.923739
| 76.110052
| 76.078833
| 75.959259
| 74.927155
| 74.365421
| 70.86374
| 67.8633
| 65.382378
| 58.910778
| 76.349066
| 76.240901
| 75.85843
| 72.988832
| 70.545017
| 68.22619
| 61.132875
| 76.302862
| 76.44403
| 76.526114
| 77.540935
| 78.704492
| 78.060523
| 76.968328
| 73.906785
| 1.737194
| 2.223544
| 39.474147
| 29.259037
| 31.877305
| 76.171478
| 74.053428
| 66.091966
| 62.442145
| 42.987447
| 73.072978
| 79.269979
| 25.126851
| 42.652469
| -21.916654
| -74.873149
| 7,537,563,600
| 0.124594
| 104
| 31.011533
| 75.692989
| 1.733602
| 79.160192
| 72.225785
| 1.745875
| 75.062706
| 78.554457
| 71.570955
| 79.269979
| 70.783248
| 75.026614
| 75.798728
| 73.57751
| 72.319411
| 77.056827
| 79.278044
| 77.26711
| 76.028048
| 75.026614
| 74.025179
| 72.599409
| 70.783248
| 79.269979
| 1
| -0.165291
| 173,788,400
| 0
|
AAPL
| 2020-02-04T00:00:00
| 77.093903
| 77.284917
| 75.831772
| 76.237973
| 136,616,400
| 76.576719
| 75.923291
| 75.079042
| 70.477778
| 67.358712
| 64.032435
| 56.065362
| 76.306822
| 76.263391
| 76.13382
| 75.124132
| 74.575304
| 71.10806
| 68.106211
| 65.614289
| 59.091705
| 76.453122
| 76.374321
| 76.035031
| 73.258843
| 70.808433
| 68.489426
| 61.343523
| 75.721209
| 76.061853
| 76.243519
| 77.306576
| 78.770946
| 78.297962
| 77.249387
| 74.242247
| 1.699025
| 2.11864
| 37.090666
| 32.141508
| 28.442601
| 76.171478
| 74.116292
| 66.925541
| 63.164772
| 54.739568
| 73.072978
| 79.269979
| 64.885013
| 36.722948
| 17.176291
| -35.114987
| 7,674,180,000
| 0.119425
| 105
| 31.036964
| 75.923291
| 1.584978
| 79.093247
| 72.753335
| 1.842245
| 75.256153
| 78.940644
| 71.571663
| 79.269979
| 71.849525
| 75.559752
| 74.500328
| 73.202738
| 71.775387
| 75.927679
| 77.225269
| 77.518752
| 76.435366
| 75.559752
| 74.684139
| 73.437502
| 71.849525
| 79.269979
| 0
| -0.103977
| 136,616,400
| 0
|
AAPL
| 2020-02-05T00:00:00
| 77.722534
| 78.52285
| 77.118066
| 78.223028
| 118,826,800
| 76.667387
| 76.202071
| 75.368509
| 70.765214
| 67.63878
| 64.271871
| 56.209326
| 76.589964
| 76.52869
| 76.378237
| 75.36035
| 74.817399
| 71.367451
| 68.359272
| 65.854057
| 59.277086
| 76.661452
| 76.545678
| 76.238377
| 73.542951
| 71.081165
| 68.760517
| 61.559017
| 76.054805
| 76.231415
| 76.444926
| 77.164386
| 78.840277
| 78.530333
| 77.527892
| 74.574001
| 1.699907
| 2.034894
| 35.427298
| 35.344725
| 26.770622
| 76.171478
| 74.116292
| 67.773614
| 63.647139
| 57.618605
| 73.072978
| 79.269979
| 75.029139
| 55.013668
| 33.785323
| -24.970861
| 7,793,006,800
| 0.131048
| 106
| 31.059363
| 76.202071
| 1.360206
| 78.922483
| 73.481659
| 1.841553
| 75.491047
| 79.174153
| 71.807941
| 79.269979
| 71.849525
| 75.559752
| 76.736864
| 76.188811
| 75.283719
| 77.641955
| 78.190008
| 77.518752
| 76.435366
| 75.559752
| 74.684139
| 73.437502
| 71.849525
| 79.269979
| 0
| -0.051033
| 0
| 118,826,800
|
AAPL
| 2020-02-06T00:00:00
| 78.631668
| 78.634088
| 77.434825
| 77.993353
| 105,425,600
| 76.811975
| 76.468279
| 75.673741
| 71.071946
| 67.927337
| 64.530861
| 56.354307
| 76.998305
| 76.91105
| 76.724919
| 75.657743
| 75.110804
| 71.652322
| 68.629598
| 66.107079
| 59.469669
| 77.018594
| 76.777068
| 76.489389
| 73.851439
| 71.370451
| 69.04487
| 61.782125
| 77.253977
| 76.961948
| 76.972972
| 77.196743
| 78.927347
| 78.77195
| 77.812095
| 74.905047
| 1.753749
| 1.978665
| 33.931206
| 34.029534
| 25.420041
| 76.171478
| 74.636133
| 67.869117
| 63.647139
| 57.529068
| 73.072978
| 79.269979
| 89.699685
| 76.537946
| 38.802923
| -10.300315
| 7,898,432,400
| 0.138747
| 107
| 31.079605
| 76.468279
| 1.282681
| 79.033641
| 73.902918
| 1.851916
| 75.790153
| 79.493985
| 72.086322
| 79.269979
| 73.072978
| 76.171478
| 77.787817
| 77.052784
| 76.383033
| 78.457567
| 79.1926
| 77.807486
| 76.902724
| 76.171478
| 75.440232
| 74.399136
| 73.072978
| 79.269979
| 0
| -0.005511
| 105,425,600
| 0
|
AAPL
| 2020-02-07T00:00:00
| 77.562859
| 78.379615
| 77.070866
| 78.129983
| 117,684,000
| 76.871929
| 76.603191
| 75.871422
| 71.335105
| 68.188466
| 64.776391
| 56.494327
| 77.111216
| 77.02956
| 76.853833
| 75.830935
| 75.299424
| 71.884108
| 68.864684
| 66.333926
| 59.649701
| 77.155119
| 76.881314
| 76.634706
| 74.105985
| 71.624018
| 69.302929
| 61.993156
| 78.10439
| 77.65464
| 77.337758
| 77.302388
| 78.994804
| 78.995058
| 78.088404
| 75.230471
| 1.690685
| 1.921069
| 32.321297
| 31.782216
| 25.28127
| 76.171478
| 75.026614
| 67.869117
| 63.685716
| 51.53373
| 73.072978
| 79.269979
| 72.45248
| 79.060435
| 25.180575
| -27.54752
| 7,780,748,400
| 0.092738
| 106
| 31.101672
| 76.603191
| 1.246522
| 79.096235
| 74.110147
| 1.89881
| 75.958982
| 79.756603
| 72.161362
| 79.269979
| 73.072978
| 76.171478
| 78.233527
| 77.832966
| 77.034264
| 79.032229
| 79.43279
| 77.807486
| 76.902724
| 76.171478
| 75.440232
| 74.399136
| 73.072978
| 79.269979
| 1
| -0.066562
| 0
| 117,684,000
|
AAPL
| 2020-02-10T00:00:00
| 77.931244
| 77.931244
| 76.065067
| 76.145043
| 109,348,800
| 77.195034
| 76.748059
| 76.112079
| 71.61569
| 68.456274
| 65.023676
| 56.638438
| 77.275221
| 77.193503
| 77.019588
| 76.021872
| 75.501871
| 72.121251
| 69.103277
| 66.563576
| 59.831607
| 77.347721
| 77.007795
| 76.793154
| 74.364657
| 71.880407
| 69.563421
| 62.206458
| 78.461781
| 78.17364
| 77.660298
| 77.463482
| 79.060755
| 79.205333
| 78.360056
| 75.551644
| 1.651397
| 1.867134
| 30.234853
| 29.291418
| 27.523846
| 76.171478
| 75.026614
| 68.670634
| 64.580038
| 54.317886
| 73.072978
| 79.269979
| 78.397054
| 80.183073
| 15.494344
| -21.602946
| 7,890,097,200
| 0.136659
| 107
| 31.12232
| 76.748059
| 1.222676
| 79.19341
| 74.302707
| 1.979952
| 76.146817
| 80.10672
| 72.186913
| 79.269979
| 73.072978
| 76.171478
| 77.671113
| 76.962611
| 76.362364
| 78.27136
| 78.979862
| 77.807486
| 76.902724
| 76.171478
| 75.440232
| 74.399136
| 73.072978
| 79.269979
| 0
| -0.018428
| 109,348,800
| 0
|
AAPL
| 2020-02-11T00:00:00
| 77.461067
| 78.500799
| 77.242944
| 78.428094
| 94,323,200
| 77.259797
| 76.789265
| 76.311008
| 71.869705
| 68.707464
| 65.261269
| 56.78137
| 77.312391
| 77.242151
| 77.087508
| 76.152708
| 75.652579
| 72.330655
| 69.323219
| 66.779368
| 60.007024
| 77.396091
| 77.075701
| 76.896922
| 74.593887
| 72.117375
| 69.809706
| 62.413649
| 78.278932
| 78.240727
| 77.900606
| 77.592792
| 79.114571
| 79.396767
| 78.618296
| 75.866352
| 1.564289
| 1.806565
| 28.597597
| 30.152004
| 26.042361
| 75.853533
| 75.026614
| 68.670634
| 64.938017
| 51.981995
| 73.072978
| 79.269979
| 70.809889
| 73.886474
| 26.456786
| -29.190111
| 7,795,774,000
| 0.072283
| 106
| 31.139937
| 76.789265
| 1.232581
| 79.254427
| 74.324103
| 2.010733
| 76.271984
| 80.293449
| 72.250518
| 79.269979
| 73.072978
| 76.171478
| 77.309185
| 76.687126
| 75.443008
| 78.553303
| 79.175362
| 77.807486
| 76.902724
| 76.171478
| 75.440232
| 74.399136
| 73.072978
| 79.269979
| 1
| -0.077181
| 0
| 94,323,200
|
AAPL
| 2020-02-12T00:00:00
| 79.300606
| 79.30545
| 77.911873
| 77.911873
| 113,730,400
| 77.347727
| 76.974191
| 76.597155
| 72.163364
| 68.981895
| 65.521621
| 56.933128
| 77.710034
| 77.616415
| 77.427985
| 76.438881
| 75.933196
| 72.603987
| 69.585782
| 67.027313
| 60.199
| 77.767147
| 77.314876
| 77.126891
| 74.885295
| 72.396142
| 70.087713
| 62.637721
| 78.471526
| 78.503029
| 78.376897
| 77.82902
| 79.20007
| 79.604583
| 78.882168
| 76.181767
| 1.624959
| 1.770244
| 27.487109
| 31.207601
| 24.002287
| 76.189214
| 75.577488
| 68.780041
| 64.938017
| 55.958455
| 73.072978
| 79.30545
| 99.922269
| 83.043071
| 56.082748
| -0.077731
| 7,909,504,400
| 0.165132
| 107
| 31.162005
| 76.974191
| 1.319476
| 79.613144
| 74.335239
| 2.074947
| 76.560424
| 80.710317
| 72.41053
| 79.30545
| 73.072978
| 76.189214
| 77.734937
| 76.969074
| 76.477081
| 78.22693
| 78.992792
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 0
| -0.027029
| 113,730,400
| 0
|
AAPL
| 2020-02-13T00:00:00
| 78.735901
| 79.06309
| 78.367514
| 78.571097
| 94,747,600
| 77.390548
| 77.147082
| 76.81429
| 72.460671
| 69.239154
| 65.784112
| 57.086777
| 77.915207
| 77.819958
| 77.629203
| 76.647701
| 76.148789
| 72.844454
| 69.826575
| 67.259166
| 60.383447
| 78.019542
| 77.482658
| 77.29141
| 75.143042
| 72.652826
| 70.349382
| 62.854664
| 78.746284
| 78.714565
| 78.735247
| 78.074243
| 79.280519
| 79.808722
| 79.144359
| 76.495018
| 1.608927
| 1.737981
| 26.455942
| 29.930184
| 23.019805
| 76.189214
| 75.577488
| 68.970451
| 64.974288
| 54.899714
| 73.072978
| 79.30545
| 90.861581
| 87.197913
| 50.651874
| -9.138419
| 7,814,756,800
| 0.18734
| 106
| 31.180158
| 77.147082
| 1.312057
| 79.771196
| 74.522968
| 2.041254
| 76.767612
| 80.850121
| 72.685103
| 79.30545
| 73.072978
| 76.189214
| 78.83931
| 78.373169
| 77.445733
| 79.766746
| 80.232887
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 1
| -0.084014
| 94,747,600
| 0
|
AAPL
| 2020-02-14T00:00:00
| 78.755287
| 79.004919
| 78.246327
| 78.704386
| 80,113,600
| 77.782516
| 77.273794
| 76.969917
| 72.781142
| 69.488732
| 66.04441
| 57.22874
| 78.083223
| 77.990018
| 77.802446
| 76.839299
| 76.349289
| 73.076251
| 70.061541
| 67.486812
| 60.566252
| 78.267677
| 77.63582
| 77.440718
| 75.389889
| 72.903251
| 70.606237
| 63.070271
| 78.991822
| 78.914125
| 78.955626
| 78.326024
| 79.351461
| 80.000611
| 79.404218
| 76.805627
| 1.579577
| 1.7063
| 25.412052
| 28.894664
| 22.77608
| 77.568611
| 76.189214
| 69.506009
| 65.402245
| 62.796204
| 73.072978
| 79.30545
| 91.172634
| 93.985495
| 47.96651
| -8.827366
| 7,894,870,400
| 0.168844
| 107
| 31.195503
| 77.273794
| 1.339993
| 79.95378
| 74.593808
| 1.863497
| 76.956914
| 80.683908
| 73.229921
| 79.30545
| 73.072978
| 76.189214
| 78.722168
| 78.381247
| 78.026593
| 79.076822
| 79.417744
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 0
| -0.032316
| 80,113,600
| 0
|
AAPL
| 2020-02-18T00:00:00
| 77.313232
| 77.495003
| 76.249263
| 76.431034
| 152,531,200
| 78.05083
| 77.286211
| 77.061091
| 73.061698
| 69.737597
| 66.292795
| 57.365131
| 77.929225
| 77.866966
| 77.727183
| 76.882384
| 76.423438
| 73.242407
| 70.252375
| 67.681395
| 60.732888
| 78.182353
| 77.639576
| 77.467126
| 75.567619
| 73.109159
| 70.829382
| 63.270116
| 78.647649
| 78.643293
| 78.776202
| 78.464929
| 79.371256
| 80.151317
| 79.641478
| 77.106689
| 1.423546
| 1.649749
| 24.025649
| 25.727903
| 29.013719
| 77.685259
| 76.189214
| 70.261601
| 66.126405
| 51.646907
| 73.072978
| 79.30545
| 68.034872
| 83.356362
| -7.205203
| -31.965128
| 7,742,339,200
| 0.156838
| 106
| 31.223806
| 77.286211
| 1.339106
| 79.964422
| 74.607999
| 1.879291
| 76.99085
| 80.749431
| 73.232268
| 79.30545
| 73.072978
| 76.189214
| 78.668844
| 78.33277
| 77.910253
| 79.091362
| 79.427436
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 1
| -0.087952
| 152,531,200
| 0
|
AAPL
| 2020-02-19T00:00:00
| 78.432938
| 78.663184
| 77.555591
| 77.555591
| 93,984,000
| 78.184734
| 77.380726
| 77.132931
| 73.346079
| 70.001488
| 66.544302
| 57.504011
| 78.029967
| 77.96987
| 77.83576
| 77.023344
| 76.578015
| 73.445957
| 70.467653
| 67.894297
| 60.909008
| 78.251827
| 77.748788
| 77.572653
| 75.778255
| 73.337983
| 71.069781
| 63.479746
| 78.3211
| 78.447745
| 78.648007
| 78.605647
| 79.382608
| 80.282932
| 79.865181
| 77.402487
| 1.374398
| 1.594679
| 22.572276
| 29.362863
| 27.279321
| 77.685259
| 76.189214
| 70.797769
| 66.397212
| 50.039613
| 73.072978
| 79.30545
| 86.000537
| 81.736014
| 37.012449
| -13.999463
| 7,836,323,200
| 0.205313
| 107
| 31.241651
| 77.380726
| 1.350522
| 80.08177
| 74.679683
| 1.800249
| 77.128191
| 80.728688
| 73.527694
| 79.30545
| 73.072978
| 76.189214
| 77.019166
| 76.543329
| 75.773426
| 77.789069
| 78.264907
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 0
| -0.035082
| 93,984,000
| 0
|
AAPL
| 2020-02-20T00:00:00
| 77.628281
| 78.682553
| 77.121747
| 78.192986
| 100,566,000
| 78.175308
| 77.421347
| 77.213979
| 73.58956
| 70.236972
| 66.79051
| 57.642779
| 77.94963
| 77.907763
| 77.80384
| 77.078338
| 76.658805
| 73.60997
| 70.65609
| 68.087049
| 61.075369
| 78.150653
| 77.772365
| 77.610757
| 75.946185
| 73.538688
| 71.289265
| 63.679988
| 77.926841
| 78.098051
| 78.41712
| 78.648431
| 79.363758
| 80.382488
| 80.065344
| 77.689818
| 1.256039
| 1.526951
| 20.961748
| 27.328725
| 27.315127
| 77.685259
| 76.189214
| 71.713546
| 66.929146
| 47.790758
| 73.072978
| 79.30545
| 73.089819
| 75.708409
| 21.197921
| -26.910181
| 7,735,757,200
| 0.219555
| 106
| 31.260406
| 77.421347
| 1.344844
| 80.111035
| 74.73166
| 1.815195
| 77.175819
| 80.806208
| 73.545429
| 79.30545
| 73.072978
| 76.189214
| 78.217238
| 77.771291
| 77.109645
| 78.878884
| 79.32483
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 1
| -0.089702
| 0
| 100,566,000
|
AAPL
| 2020-02-21T00:00:00
| 75.871178
| 77.664657
| 75.25316
| 77.221131
| 129,554,000
| 77.899259
| 77.355617
| 77.237702
| 73.816226
| 70.426336
| 67.021726
| 57.779484
| 77.53394
| 77.537475
| 77.506508
| 76.968596
| 76.598218
| 73.698645
| 70.793329
| 68.24119
| 61.222591
| 77.731721
| 77.62473
| 77.507465
| 76.03566
| 73.686957
| 71.46908
| 63.861365
| 77.12495
| 77.380246
| 77.837572
| 78.472254
| 79.268976
| 80.420687
| 80.223936
| 77.961929
| 1.008827
| 1.423326
| 20.466443
| 24.504203
| 32.500529
| 77.279305
| 76.189214
| 72.100996
| 66.989589
| 53.790064
| 73.072978
| 79.30545
| 44.897109
| 67.995822
| -50.020759
| -55.102891
| 7,606,203,200
| 0.160532
| 105
| 31.28363
| 77.355617
| 1.388384
| 80.132386
| 74.578849
| 1.718369
| 77.051567
| 80.488304
| 73.61483
| 79.30545
| 73.072978
| 76.189214
| 77.81086
| 76.939167
| 76.250054
| 78.499974
| 79.371667
| 77.834587
| 76.924646
| 76.189214
| 75.453782
| 74.406727
| 73.072978
| 79.30545
| 1
| -0.135954
| 0
| 129,554,000
|
AAPL
| 2020-02-24T00:00:00
| 72.267273
| 73.72144
| 70.098144
| 72.044305
| 222,195,200
| 77.369701
| 77.120815
| 77.079551
| 73.96327
| 70.562247
| 67.204488
| 57.898122
| 76.480606
| 76.579256
| 76.700472
| 76.541203
| 76.265068
| 73.642513
| 70.832117
| 68.320914
| 61.332488
| 76.707723
| 77.140125
| 77.125124
| 75.974917
| 73.735403
| 71.572953
| 64.005522
| 75.177579
| 75.661868
| 76.389807
| 77.865295
| 79.006091
| 80.341062
| 80.306204
| 78.20435
| 0.516154
| 1.241892
| 21.814876
| 19.348622
| 44.449791
| 74.701797
| 74.701797
| 72.100996
| 66.989589
| 43.074985
| 70.098144
| 79.30545
| 23.558777
| 47.181902
| -227.278687
| -76.441223
| 7,384,008,000
| 0.211594
| 104
| 31.320189
| 77.120815
| 1.795599
| 80.712012
| 73.529618
| 1.936089
| 76.59592
| 80.468099
| 72.723741
| 79.30545
| 70.098144
| 74.701797
| 76.262998
| 74.861339
| 73.851501
| 77.272836
| 78.674495
| 77.132526
| 75.788259
| 74.701797
| 73.615335
| 72.068508
| 70.098144
| 79.30545
| 1
| -0.17482
| 222,195,200
| 0
|
AAPL
| 2020-02-25T00:00:00
| 69.819412
| 73.321535
| 69.346812
| 72.938607
| 230,673,600
| 76.558517
| 76.876776
| 76.789732
| 74.050282
| 70.66671
| 67.361278
| 58.007128
| 75.148367
| 75.350194
| 75.641847
| 75.930131
| 75.769249
| 73.492587
| 70.805467
| 68.350588
| 61.416935
| 75.334943
| 76.444754
| 76.566652
| 75.812413
| 73.715854
| 71.624733
| 64.124142
| 72.253968
| 73.157493
| 74.229021
| 76.787526
| 78.543638
| 80.116229
| 80.293277
| 78.408374
| -0.070996
| 0.979314
| 23.258399
| 16.737564
| 41.002268
| 74.326131
| 74.326131
| 72.158422
| 68.423924
| 28.659739
| 69.346812
| 79.30545
| 4.745628
| 24.400505
| -228.966994
| -95.254372
| 7,153,334,400
| 0.132519
| 103
| 31.35581
| 76.876776
| 2.378846
| 81.634468
| 72.119083
| 2.030368
| 75.950538
| 80.011274
| 71.889803
| 79.30545
| 69.346812
| 74.326131
| 72.028953
| 70.336465
| 68.405656
| 73.959761
| 75.652249
| 76.955212
| 75.501251
| 74.326131
| 73.151012
| 71.477961
| 69.346812
| 79.30545
| 1
| -0.207176
| 0
| 230,673,600
|
AAPL
| 2020-02-26T00:00:00
| 70.92701
| 72.194561
| 69.43649
| 69.44376
| 198,054,800
| 75.905112
| 76.582454
| 76.565107
| 74.156111
| 70.785588
| 67.542715
| 58.124998
| 74.304096
| 74.545978
| 74.916487
| 75.475302
| 75.396769
| 73.391976
| 70.808666
| 68.401606
| 61.511563
| 74.311033
| 75.878109
| 76.115673
| 75.689931
| 73.722704
| 71.695342
| 64.252698
| 69.973432
| 70.97219
| 72.216209
| 75.50492
| 77.961989
| 79.791737
| 80.207807
| 78.580848
| -0.441849
| 0.695081
| 24.598814
| 15.204301
| 37.246211
| 74.204951
| 74.326131
| 72.654684
| 69.313866
| 30.60972
| 69.346812
| 79.30545
| 15.867604
| 14.724003
| -195.954278
| -84.132396
| 7,351,389,200
| 0.092062
| 104
| 31.38722
| 76.582454
| 2.725923
| 82.034301
| 71.130608
| 2.125305
| 75.472107
| 79.722717
| 71.221497
| 79.30545
| 69.346812
| 74.326131
| 70.829253
| 68.336972
| 66.854531
| 72.311694
| 74.803975
| 76.955212
| 75.501251
| 74.326131
| 73.151012
| 71.477961
| 69.346812
| 79.30545
| 0
| -0.133804
| 198,054,800
| 0
|
AAPL
| 2020-02-27T00:00:00
| 66.290642
| 69.315313
| 66.15492
| 68.127744
| 320,605,600
| 74.604115
| 75.975921
| 76.144099
| 74.151368
| 70.833104
| 67.673305
| 58.233447
| 72.701405
| 73.045008
| 73.589434
| 74.640333
| 74.696298
| 73.113493
| 70.68977
| 68.359805
| 61.559116
| 72.562947
| 74.897937
| 75.32533
| 75.381482
| 73.604416
| 71.670548
| 64.333948
| 67.520658
| 68.497138
| 69.855583
| 73.813454
| 77.167644
| 79.308212
| 80.009109
| 78.705631
| -1.097221
| 0.336621
| 26.60075
| 12.987453
| 41.841906
| 72.57992
| 72.730185
| 72.68853
| 69.347712
| 20.962635
| 66.15492
| 79.30545
| 1.032063
| 7.215098
| -264.293702
| -98.967937
| 7,030,783,600
| -0.005329
| 103
| 31.432011
| 75.975921
| 3.527075
| 83.030071
| 68.921771
| 2.380507
| 74.597682
| 79.358696
| 69.836668
| 79.30545
| 66.15492
| 72.730185
| 70.852687
| 69.510812
| 68.094615
| 72.268884
| 73.610759
| 76.201925
| 74.281948
| 72.730185
| 71.178423
| 68.969134
| 66.15492
| 79.30545
| 1
| -0.170403
| 0
| 320,605,600
|
AAPL
| 2020-02-28T00:00:00
| 66.251869
| 67.475798
| 62.134154
| 62.349859
| 426,510,000
| 73.355712
| 75.37313
| 75.706742
| 74.123073
| 70.877815
| 67.788585
| 58.338171
| 71.411498
| 71.809892
| 72.460578
| 73.877745
| 74.046726
| 72.844409
| 70.572984
| 68.318063
| 61.60581
| 71.044357
| 73.971837
| 74.564389
| 75.071697
| 73.483858
| 71.642401
| 64.413733
| 65.703051
| 66.426393
| 67.583182
| 71.943482
| 76.216612
| 78.698313
| 79.713615
| 78.786559
| -1.601279
| -0.050959
| 29.11747
| 11.046005
| 46.839263
| 70.408354
| 70.719802
| 73.570461
| 69.464984
| 22.030492
| 62.134154
| 79.30545
| 23.980224
| 13.62663
| -260.284672
| -76.019776
| 6,604,273,600
| 0.030819
| 102
| 31.491353
| 75.37313
| 4.092469
| 83.558068
| 67.188192
| 2.650567
| 73.802843
| 79.103977
| 68.501708
| 79.30545
| 62.134154
| 70.719802
| 67.253625
| 65.191937
| 64.093232
| 68.35233
| 70.414017
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.200842
| 426,510,000
| 0
|
AAPL
| 2020-03-02T00:00:00
| 72.41996
| 73.057371
| 67.308562
| 68.413729
| 341,397,200
| 72.722179
| 75.252348
| 75.525008
| 74.21548
| 70.998126
| 67.965425
| 58.471023
| 71.61319
| 71.920813
| 72.454329
| 73.745219
| 73.92159
| 72.827764
| 70.621588
| 68.399289
| 61.713413
| 70.87422
| 73.690582
| 74.31156
| 75.004909
| 73.52444
| 71.734112
| 64.553851
| 66.465971
| 66.569861
| 66.840373
| 70.549819
| 75.345504
| 78.099703
| 79.403264
| 78.851753
| -1.485906
| -0.337948
| 28.851561
| 23.124697
| 38.86744
| 70.408354
| 70.719802
| 74.060083
| 69.668614
| 39.409491
| 62.134154
| 79.30545
| 59.901162
| 28.304483
| -100.83097
| -40.098838
| 6,945,670,800
| 0.157896
| 103
| 31.547111
| 75.252348
| 4.144485
| 83.541317
| 66.963379
| 3.003376
| 73.671139
| 79.677891
| 67.664387
| 79.30545
| 62.134154
| 70.719802
| 65.287274
| 63.098749
| 59.94563
| 68.440394
| 70.628918
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 0
| -0.125864
| 341,397,200
| 0
|
AAPL
| 2020-03-03T00:00:00
| 70.119934
| 73.677794
| 69.266818
| 73.597818
| 319,475,600
| 72.00285
| 75.02684
| 75.341797
| 74.265127
| 71.088543
| 68.125678
| 58.593383
| 71.314539
| 71.593381
| 72.095191
| 73.415648
| 73.629155
| 72.721575
| 70.608387
| 68.433361
| 61.79706
| 70.401085
| 73.201781
| 73.895785
| 74.844299
| 73.50133
| 71.776775
| 64.66976
| 68.035867
| 67.646092
| 66.952918
| 69.4404
| 74.508701
| 77.485712
| 79.061258
| 78.893878
| -1.562058
| -0.58277
| 28.369561
| 22.162756
| 34.740375
| 70.408354
| 70.719802
| 74.637939
| 70.072385
| 36.820119
| 62.134154
| 79.30545
| 46.506565
| 43.462651
| -89.909284
| -53.493435
| 6,626,195,200
| 0.088386
| 102
| 31.596222
| 75.02684
| 4.299912
| 83.626664
| 66.427015
| 3.228599
| 73.332929
| 79.790127
| 66.875732
| 79.30545
| 62.134154
| 70.719802
| 70.928631
| 68.799891
| 65.179822
| 74.5487
| 76.67744
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.161128
| 0
| 319,475,600
|
AAPL
| 2020-03-04T00:00:00
| 73.372437
| 73.532396
| 71.043349
| 71.845564
| 219,178,400
| 71.496799
| 74.840767
| 75.204157
| 74.37847
| 71.214236
| 68.312116
| 58.733302
| 71.726119
| 71.916845
| 72.291691
| 73.41172
| 73.609408
| 72.747099
| 70.681125
| 68.531165
| 61.912238
| 70.650101
| 73.044219
| 73.744295
| 74.809291
| 73.561432
| 71.880671
| 64.816815
| 70.671246
| 69.68284
| 68.161593
| 68.860479
| 73.820334
| 76.931732
| 78.73116
| 78.928121
| -1.344461
| -0.735108
| 27.92199
| 20.361472
| 31.916841
| 69.899405
| 70.719802
| 74.355646
| 70.072385
| 39.870787
| 62.134154
| 79.06309
| 66.385049
| 57.597592
| -47.082454
| -33.614951
| 6,845,373,600
| 0.111515
| 103
| 31.632682
| 74.840767
| 4.286254
| 83.413275
| 66.268258
| 3.340605
| 73.336692
| 80.017901
| 66.655483
| 79.30545
| 62.134154
| 70.719802
| 71.021515
| 68.365237
| 66.610539
| 72.776213
| 75.432492
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 0
| -0.090473
| 219,178,400
| 0
|
AAPL
| 2020-03-05T00:00:00
| 70.992462
| 72.599311
| 70.626494
| 71.622596
| 187,572,800
| 70.833218
| 74.504263
| 74.907003
| 74.447018
| 71.314095
| 68.467377
| 58.868418
| 71.579387
| 71.748776
| 72.091809
| 73.191787
| 73.408104
| 72.67829
| 70.689318
| 68.579903
| 62.002589
| 70.558403
| 72.677714
| 73.420319
| 74.676507
| 73.555596
| 71.933747
| 64.938797
| 72.145083
| 71.193844
| 69.290097
| 68.56237
| 73.203033
| 76.401751
| 78.393105
| 78.946855
| -1.348514
| -0.85779
| 27.617903
| 19.021742
| 30.815651
| 67.927797
| 70.719802
| 74.355646
| 70.072385
| 37.54193
| 62.134154
| 79.004919
| 52.506856
| 55.132824
| -66.18224
| -47.493144
| 6,657,800,800
| 0.081693
| 102
| 31.662057
| 74.504263
| 4.312208
| 83.12868
| 65.879846
| 3.470094
| 73.113432
| 80.05362
| 66.173244
| 79.30545
| 62.134154
| 70.719802
| 72.649394
| 71.766392
| 70.160346
| 74.255439
| 75.138441
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.129611
| 0
| 187,572,800
|
AAPL
| 2020-03-06T00:00:00
| 70.04966
| 70.483488
| 68.159245
| 68.345861
| 226,176,800
| 70.251066
| 74.075163
| 74.576682
| 74.474659
| 71.391324
| 68.598457
| 58.994605
| 71.273442
| 71.439846
| 71.777633
| 72.906139
| 73.149762
| 72.575206
| 70.672485
| 68.609007
| 62.082659
| 70.415938
| 72.253466
| 73.046677
| 74.504061
| 73.522322
| 71.96508
| 65.050053
| 72.149537
| 71.812865
| 70.086545
| 68.379848
| 72.626192
| 75.883214
| 78.044534
| 78.948781
| -1.411531
| -0.968538
| 27.953188
| 17.725797
| 34.649126
| 67.905974
| 70.719802
| 74.902091
| 70.618831
| 36.39806
| 62.134154
| 78.682553
| 47.832456
| 55.574787
| -92.935162
| -52.167544
| 6,431,624,000
| 0.088806
| 101
| 31.696572
| 74.075163
| 4.306868
| 82.688899
| 65.461426
| 3.618281
| 72.821644
| 80.058207
| 65.585081
| 79.30545
| 62.134154
| 70.719802
| 71.406089
| 70.212867
| 69.433272
| 72.185684
| 73.378906
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.162426
| 226,176,800
| 0
|
AAPL
| 2020-03-09T00:00:00
| 64.509277
| 67.398218
| 63.740989
| 63.92276
| 286,744,800
| 69.475266
| 73.422483
| 74.163629
| 74.390187
| 71.390363
| 68.674953
| 59.097677
| 69.920609
| 70.179742
| 70.659424
| 72.142788
| 72.48511
| 72.258895
| 70.510295
| 68.527824
| 62.106805
| 69.371976
| 71.342429
| 72.272261
| 74.113262
| 73.341215
| 71.884106
| 65.104926
| 69.673708
| 70.119096
| 69.521382
| 67.832171
| 71.936705
| 75.280651
| 77.633289
| 78.914769
| -1.886785
| -1.152187
| 29.131371
| 15.23656
| 39.618323
| 67.905974
| 70.719802
| 75.011499
| 70.618831
| 32.265866
| 62.134154
| 78.682553
| 14.352588
| 38.230633
| -153.846242
| -85.647412
| 6,144,879,200
| 0.05028
| 100
| 31.733932
| 73.422483
| 4.71981
| 82.862103
| 63.982864
| 3.889899
| 72.02999
| 79.809788
| 64.250192
| 79.30545
| 62.134154
| 70.719802
| 69.564131
| 68.644774
| 67.239888
| 70.969017
| 71.888374
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.18967
| 286,744,800
| 0
|
AAPL
| 2020-03-10T00:00:00
| 69.155342
| 69.421941
| 65.284834
| 67.167985
| 285,290,000
| 69.408859
| 72.983688
| 73.944639
| 74.371362
| 71.45396
| 68.799235
| 59.227726
| 69.767556
| 69.993488
| 70.428027
| 71.871202
| 72.228974
| 72.137187
| 70.474639
| 68.540251
| 62.176939
| 69.313808
| 70.936035
| 71.887008
| 73.907974
| 73.282399
| 71.893619
| 65.205002
| 67.856909
| 68.70823
| 69.042869
| 67.444937
| 71.278696
| 74.693866
| 77.219018
| 78.867335
| -1.867006
| -1.295151
| 29.387056
| 17.971418
| 35.444163
| 67.905974
| 70.719802
| 75.165637
| 70.618831
| 38.293582
| 62.134154
| 78.682553
| 42.428202
| 34.871082
| -88.05033
| -57.571798
| 6,430,169,200
| 0.081887
| 101
| 31.776276
| 72.983688
| 4.686398
| 82.356485
| 63.610892
| 4.144378
| 71.756214
| 80.044971
| 63.467457
| 79.30545
| 62.134154
| 70.719802
| 65.216162
| 63.034105
| 61.558932
| 66.691334
| 68.873391
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 0
| -0.112016
| 285,290,000
| 0
|
AAPL
| 2020-03-11T00:00:00
| 66.753548
| 68.156821
| 65.888316
| 67.228581
| 255,598,800
| 68.991513
| 72.448312
| 73.531025
| 74.305033
| 71.495527
| 68.90179
| 59.346595
| 69.164754
| 69.404408
| 69.862722
| 71.405961
| 71.807787
| 71.926064
| 70.376715
| 68.50487
| 62.222478
| 68.831024
| 70.342688
| 71.333848
| 73.609236
| 73.158704
| 71.85311
| 65.279886
| 66.502278
| 67.279082
| 68.203819
| 67.035508
| 70.568472
| 74.075237
| 76.777622
| 78.799854
| -2.021831
| -1.440487
| 29.624477
| 16.710511
| 32.957338
| 67.905974
| 70.719802
| 75.112453
| 70.618831
| 36.80995
| 62.134154
| 77.664657
| 29.744007
| 28.841599
| -91.166342
| -70.255993
| 6,174,570,400
| 0.079035
| 100
| 31.811699
| 72.448312
| 4.759033
| 81.966377
| 62.930247
| 4.266251
| 71.27977
| 79.812272
| 62.747267
| 79.30545
| 62.134154
| 70.719802
| 67.954039
| 66.486137
| 63.816931
| 70.623244
| 72.091146
| 75.253024
| 72.746015
| 70.719802
| 68.693589
| 65.808811
| 62.134154
| 79.30545
| 1
| -0.145061
| 0
| 255,598,800
|
AAPL
| 2020-03-12T00:00:00
| 60.16132
| 65.437524
| 60.105578
| 62.029926
| 418,474,000
| 68.378581
| 71.491348
| 72.828576
| 74.098543
| 71.453002
| 68.936229
| 59.433391
| 67.364067
| 67.723846
| 68.370199
| 70.383721
| 70.911905
| 71.464702
| 70.107889
| 68.339651
| 62.201969
| 67.225535
| 69.172498
| 70.305409
| 73.054581
| 72.860435
| 71.680031
| 65.287992
| 64.018631
| 64.833538
| 66.199454
| 66.174062
| 69.645539
| 73.310744
| 76.244532
| 78.689634
| -2.645966
| -1.681583
| 30.864593
| 14.483621
| 40.157223
| 66.891686
| 69.705514
| 75.143885
| 70.618831
| 32.945707
| 60.105578
| 73.72144
| 0.40939
| 24.193866
| -147.068794
| -99.59061
| 5,756,096,400
| -0.040097
| 99
| 31.858628
| 71.491348
| 5.211425
| 81.914198
| 61.068498
| 4.568856
| 70.22087
| 79.358583
| 61.083157
| 79.06309
| 60.105578
| 69.584334
| 66.932895
| 65.708969
| 64.66439
| 67.977474
| 69.2014
| 74.589117
| 71.82132
| 69.584334
| 67.347347
| 64.162485
| 60.105578
| 79.06309
| 1
| -0.17259
| 0
| 418,474,000
|
AAPL
| 2020-03-13T00:00:00
| 67.369141
| 67.841748
| 61.305263
| 64.199059
| 370,732,000
| 68.490308
| 70.92301
| 72.378075
| 74.025908
| 71.507322
| 69.040022
| 59.557246
| 67.365082
| 67.659354
| 68.21619
| 70.109668
| 70.639385
| 71.304091
| 70.035817
| 68.320433
| 62.253383
| 67.042
| 68.779907
| 69.885452
| 72.790683
| 72.752965
| 71.649
| 65.366955
| 63.479898
| 63.830507
| 64.895986
| 65.586331
| 68.77114
| 72.560413
| 75.705907
| 78.57018
| -2.529825
| -1.851231
| 31.105374
| 16.875734
| 34.446001
| 66.891686
| 69.705514
| 75.143885
| 70.618831
| 45.068559
| 60.105578
| 73.677794
| 53.517883
| 27.890427
| -78.564773
| -46.482117
| 6,126,828,400
| 0.026203
| 100
| 31.910628
| 70.92301
| 4.995097
| 80.913205
| 60.932815
| 4.705099
| 69.949277
| 79.359474
| 60.539079
| 79.004919
| 60.105578
| 69.555248
| 61.901474
| 58.365424
| 56.569527
| 63.69737
| 67.23342
| 74.544674
| 71.785371
| 69.555248
| 67.325126
| 64.150037
| 60.105578
| 79.004919
| 0
| -0.095264
| 370,732,000
| 0
|
AAPL
| 2020-03-16T00:00:00
| 58.702309
| 62.790937
| 58.166689
| 58.639292
| 322,423,600
| 67.118543
| 69.920361
| 71.623653
| 73.747537
| 71.431288
| 69.047263
| 59.636663
| 65.632527
| 66.030801
| 66.752516
| 69.072635
| 69.721148
| 70.809904
| 69.737566
| 68.129975
| 62.218049
| 65.262364
| 67.616031
| 68.83347
| 72.189757
| 72.415991
| 71.444293
| 65.358448
| 61.53847
| 62.126156
| 62.910208
| 64.602219
| 67.72452
| 71.679356
| 75.06905
| 78.408788
| -3.101373
| -2.10126
| 31.83956
| 14.259012
| 34.393257
| 65.849542
| 68.73607
| 75.403805
| 70.618831
| 40.052923
| 58.166689
| 73.677794
| 3.453138
| 19.126804
| -134.479698
| -96.546862
| 5,804,404,800
| -0.028903
| 99
| 31.944705
| 69.920361
| 5.340825
| 80.602011
| 59.238711
| 5.078508
| 68.878137
| 79.035153
| 58.72112
| 78.682553
| 58.166689
| 68.424621
| 65.505384
| 63.16902
| 58.968898
| 69.705505
| 72.041869
| 73.840809
| 70.845493
| 68.424621
| 66.003749
| 62.557084
| 58.166689
| 78.682553
| 1
| -0.128674
| 322,423,600
| 0
|
AAPL
| 2020-03-17T00:00:00
| 61.283459
| 62.434671
| 57.778914
| 59.986825
| 324,056,000
| 66.234895
| 69.118872
| 70.957742
| 73.53491
| 71.396374
| 69.081641
| 59.732864
| 64.762713
| 65.167647
| 65.911122
| 68.364528
| 69.072095
| 70.436318
| 69.51509
| 67.994401
| 62.20875
| 64.20144
| 66.793468
| 68.038071
| 71.70097
| 72.148943
| 71.290554
| 65.374834
| 60.356225
| 60.839737
| 61.38584
| 63.50048
| 66.641217
| 70.750604
| 74.379505
| 78.219408
| -3.30792
| -2.342592
| 32.580995
| 13.148219
| 32.362817
| 65.189112
| 68.542182
| 75.599046
| 70.618831
| 41.593076
| 57.778914
| 73.677794
| 22.042715
| 26.337912
| -106.242671
| -77.957285
| 6,128,460,800
| -0.017398
| 100
| 31.982163
| 69.118872
| 5.375665
| 79.870202
| 58.367543
| 5.214057
| 68.154834
| 78.582948
| 57.72672
| 78.682553
| 57.778914
| 68.230734
| 59.886645
| 56.982353
| 55.262396
| 61.606601
| 64.510893
| 73.749294
| 70.697363
| 68.230734
| 65.764104
| 62.252293
| 57.778914
| 78.682553
| 0
| -0.056596
| 324,056,000
| 0
|
AAPL
| 2020-03-18T00:00:00
| 59.783249
| 60.590312
| 57.468698
| 58.110958
| 300,233,600
| 64.875977
| 68.186388
| 70.250629
| 73.280818
| 71.330013
| 69.093255
| 59.823689
| 63.766821
| 64.188666
| 64.968373
| 67.584412
| 68.357568
| 70.01855
| 69.258989
| 67.831804
| 62.184615
| 63.028413
| 65.904361
| 67.178494
| 71.161689
| 71.843334
| 71.106427
| 65.375336
| 59.28441
| 59.5888
| 59.960448
| 62.268767
| 65.520593
| 69.772376
| 73.632797
| 77.999257
| -3.551722
| -2.584418
| 33.319546
| 12.30255
| 30.804334
| 63.976093
| 68.387074
| 75.599046
| 70.618831
| 43.998935
| 57.468698
| 73.677794
| 14.279332
| 13.258395
| -102.079685
| -85.720668
| 5,828,227,200
| -0.000323
| 99
| 32.015009
| 68.186388
| 5.291847
| 78.770082
| 57.602694
| 5.145676
| 67.35754
| 77.648893
| 57.066187
| 78.682553
| 57.468698
| 68.075626
| 60.499014
| 58.563358
| 55.843257
| 63.219115
| 65.154771
| 73.676083
| 70.578861
| 68.075626
| 65.572391
| 62.008463
| 57.468698
| 78.682553
| 1
| -0.094687
| 300,233,600
| 0
|
AAPL
| 2020-03-19T00:00:00
| 59.325172
| 61.278603
| 58.799249
| 59.957735
| 271,857,200
| 63.709248
| 67.271233
| 69.451612
| 73.024383
| 71.259446
| 69.099324
| 59.904611
| 62.878491
| 63.304394
| 64.100188
| 66.833572
| 67.662769
| 69.599202
| 68.997573
| 67.663356
| 62.156163
| 62.019176
| 65.060436
| 66.338074
| 70.614409
| 71.527418
| 70.913
| 65.370375
| 58.527777
| 58.917864
| 58.870022
| 61.030791
| 64.375006
| 68.762186
| 72.84081
| 77.74885
| -3.738801
| -2.815294
| 33.717716
| 12.96848
| 29.477313
| 63.44532
| 68.387074
| 75.440073
| 70.618831
| 43.661277
| 57.468698
| 73.677794
| 11.453286
| 15.925111
| -80.867149
| -88.546714
| 5,556,370,000
| -0.021744
| 98
| 32.044194
| 67.271233
| 5.153899
| 77.579031
| 56.963435
| 4.941227
| 66.592553
| 76.475007
| 56.710098
| 77.664657
| 57.468698
| 67.566677
| 59.280753
| 57.971194
| 56.159139
| 61.092808
| 62.402367
| 72.89841
| 69.949801
| 67.566677
| 65.183554
| 61.790633
| 57.468698
| 77.664657
| 1
| -0.12678
| 0
| 271,857,200
|
AAPL
| 2020-03-20T00:00:00
| 55.558891
| 61.033831
| 55.258362
| 59.906849
| 401,693,200
| 62.260171
| 66.255618
| 68.524531
| 72.669411
| 71.148624
| 69.060498
| 59.96322
| 61.414571
| 61.896121
| 62.786142
| 65.808601
| 66.731701
| 69.048602
| 68.643923
| 67.423663
| 62.090519
| 60.537293
| 63.944975
| 65.269404
| 69.929487
| 71.114245
| 70.644873
| 65.327134
| 57.164595
| 57.463892
| 57.440456
| 59.532641
| 63.145039
| 67.666465
| 71.977664
| 77.455712
| -4.14321
| -3.080877
| 34.676766
| 11.703681
| 32.581825
| 62.340151
| 67.160726
| 75.883351
| 70.636566
| 33.860726
| 55.258362
| 73.677794
| 1.631588
| 9.121402
| -91.914939
| -98.368412
| 5,154,676,800
| -0.070795
| 97
| 32.081267
| 66.255618
| 5.366962
| 76.989541
| 55.521695
| 4.867653
| 65.541728
| 75.277035
| 55.806421
| 73.72144
| 55.258362
| 64.489901
| 59.801008
| 58.323413
| 57.321654
| 60.802767
| 62.280362
| 69.364154
| 66.668544
| 64.489901
| 62.311258
| 59.209461
| 55.258362
| 73.72144
| 1
| -0.153587
| 0
| 401,693,200
|
AAPL
| 2020-03-23T00:00:00
| 54.378586
| 55.379539
| 51.528419
| 55.277748
| 336,752,800
| 61.247102
| 65.361184
| 67.549463
| 72.25969
| 71.037249
| 69.003915
| 60.012709
| 60.007374
| 60.529296
| 61.492672
| 64.769509
| 65.781461
| 68.473307
| 68.268519
| 67.165345
| 62.013783
| 59.104277
| 62.813829
| 64.181254
| 69.2122
| 70.672928
| 70.354142
| 65.271566
| 55.291061
| 55.81386
| 55.883698
| 57.943421
| 61.852074
| 66.498654
| 71.048891
| 77.120567
| -4.506994
| -3.366101
| 36.068778
| 10.90442
| 36.676696
| 59.84262
| 65.266669
| 75.883351
| 70.636566
| 34.602456
| 51.528419
| 73.532396
| 12.952961
| 8.679279
| -112.785139
| -87.047039
| 4,817,924,000
| -0.049952
| 96
| 32.110698
| 65.361184
| 5.786577
| 76.934337
| 53.788031
| 4.840474
| 64.478572
| 74.159521
| 54.797623
| 73.677794
| 51.528419
| 62.603107
| 57.283695
| 53.533559
| 51.508226
| 59.309027
| 63.059163
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 1
| -0.175738
| 0
| 336,752,800
|
AAPL
| 2020-03-24T00:00:00
| 59.834141
| 60.030453
| 56.785236
| 57.2845
| 287,531,200
| 60.314981
| 64.86192
| 66.8503
| 71.955695
| 70.991232
| 69.015773
| 60.083556
| 59.972727
| 60.402905
| 61.237513
| 64.320839
| 65.323975
| 68.134516
| 68.046562
| 67.020173
| 61.992095
| 58.847375
| 62.287444
| 63.587768
| 68.724924
| 70.37811
| 70.172562
| 65.269789
| 55.339479
| 55.607738
| 55.403314
| 56.794097
| 60.684397
| 65.386625
| 70.126345
| 76.770068
| -4.305447
| -3.55397
| 35.694581
| 17.578163
| 33.247834
| 59.685084
| 65.105486
| 76.878913
| 70.636566
| 37.304549
| 51.528419
| 72.599311
| 39.417988
| 18.000846
| -57.368456
| -60.582012
| 5,105,455,200
| 0.020766
| 97
| 32.141907
| 64.86192
| 5.812383
| 76.486686
| 53.237155
| 5.000432
| 64.036245
| 74.037109
| 54.035381
| 73.677794
| 51.528419
| 62.603107
| 53.762181
| 52.144824
| 49.911062
| 55.995943
| 57.613301
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 0
| -0.093799
| 287,531,200
| 0
|
AAPL
| 2020-03-25T00:00:00
| 59.50452
| 62.589777
| 59.208839
| 60.772068
| 303,602,000
| 59.590079
| 64.290796
| 66.093163
| 71.613047
| 70.92844
| 69.024407
| 60.149837
| 59.879086
| 60.239562
| 60.970899
| 63.882992
| 64.876325
| 67.796085
| 67.821772
| 66.871348
| 61.967343
| 58.700019
| 61.777216
| 63.022708
| 68.236642
| 70.075828
| 69.98422
| 65.264027
| 56.602619
| 56.469224
| 55.856017
| 56.064491
| 59.660889
| 64.326155
| 69.217668
| 76.406961
| -4.124769
| -3.66813
| 34.577869
| 20.879731
| 31.359172
| 59.685084
| 65.105486
| 76.937236
| 70.636566
| 38.796432
| 51.528419
| 70.483488
| 42.078988
| 31.483312
| -37.77285
| -57.921012
| 4,801,853,200
| -0.022532
| 96
| 32.174394
| 64.290796
| 5.745867
| 75.78253
| 52.799062
| 5.045789
| 63.604652
| 73.69623
| 53.513074
| 73.677794
| 51.528419
| 62.603107
| 58.883277
| 57.7361
| 55.63806
| 60.981317
| 62.128493
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 1
| -0.123272
| 0
| 303,602,000
|
AAPL
| 2020-03-26T00:00:00
| 62.63583
| 62.693994
| 59.708106
| 59.746885
| 252,087,200
| 59.83753
| 64.108055
| 65.493465
| 71.353722
| 70.890861
| 69.051095
| 60.229096
| 60.430435
| 60.675247
| 61.227042
| 63.769613
| 64.703979
| 67.593722
| 67.685299
| 66.787476
| 61.973995
| 59.253792
| 61.6196
| 62.756759
| 67.884595
| 69.857601
| 69.857714
| 65.288764
| 59.380336
| 58.503385
| 57.272828
| 55.927822
| 58.86629
| 63.388065
| 68.365362
| 76.047052
| -3.686416
| -3.671787
| 33.510076
| 19.918774
| 29.648152
| 57.159678
| 65.105486
| 76.937236
| 71.16729
| 43.065695
| 51.528419
| 69.421941
| 62.07504
| 47.857338
| -23.915201
| -37.92496
| 5,053,940,400
| 0.064442
| 97
| 32.204393
| 64.108055
| 5.737029
| 75.582113
| 52.633998
| 5.071236
| 63.512383
| 73.654855
| 53.369912
| 73.677794
| 51.528419
| 62.603107
| 60.434379
| 58.278981
| 57.053441
| 61.659919
| 63.815317
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 0
| -0.047855
| 252,087,200
| 0
|
AAPL
| 2020-03-27T00:00:00
| 60.042568
| 62.012962
| 59.875338
| 61.256797
| 204,216,800
| 59.104873
| 63.79759
| 64.86032
| 71.049011
| 70.830924
| 69.034832
| 60.296134
| 60.352861
| 60.560215
| 61.044816
| 63.430791
| 64.345409
| 67.297598
| 67.484175
| 66.653914
| 61.954777
| 59.291072
| 61.23241
| 62.337459
| 67.44102
| 69.57212
| 69.679327
| 65.286908
| 61.168943
| 60.16251
| 58.50582
| 56.09202
| 58.213873
| 62.514508
| 67.539056
| 75.682235
| -3.507836
| -3.638997
| 32.518554
| 18.954807
| 28.213333
| 57.111207
| 64.596538
| 76.937236
| 71.415134
| 45.578436
| 51.528419
| 69.421941
| 47.582299
| 50.578776
| -34.057787
| -52.417701
| 4,849,723,600
| -0.001322
| 96
| 32.226585
| 63.79759
| 5.782737
| 75.363064
| 52.232116
| 4.817794
| 63.181925
| 72.817513
| 53.546336
| 73.677794
| 51.528419
| 62.603107
| 61.67931
| 60.664626
| 58.693422
| 63.650514
| 64.665198
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 1
| -0.083135
| 0
| 204,216,800
|
AAPL
| 2020-03-30T00:00:00
| 61.756058
| 61.928136
| 60.444883
| 60.76965
| 167,976,400
| 59.410247
| 63.264395
| 64.439872
| 70.759711
| 70.788804
| 69.031653
| 60.371788
| 60.633501
| 60.777641
| 61.154237
| 63.278543
| 64.146228
| 67.080283
| 67.333435
| 66.556926
| 61.952799
| 59.773105
| 61.037979
| 62.09867
| 67.07659
| 69.333308
| 69.535193
| 65.301434
| 62.199301
| 61.557516
| 59.813304
| 56.585322
| 57.746075
| 61.738061
| 66.765158
| 75.320774
| -3.191259
| -3.549449
| 31.597856
| 18.303228
| 27.243488
| 57.111207
| 62.62493
| 76.734259
| 71.678668
| 42.224038
| 51.528419
| 68.156821
| 61.507044
| 57.054794
| -21.237301
| -38.492956
| 5,017,700,000
| -0.025168
| 97
| 32.245935
| 63.264395
| 5.426531
| 74.117458
| 52.411333
| 4.601573
| 63.046128
| 72.249274
| 53.842981
| 73.677794
| 51.528419
| 62.603107
| 60.643623
| 59.274284
| 58.505999
| 61.411908
| 62.781247
| 68.450542
| 65.216733
| 62.603107
| 59.98948
| 56.268385
| 51.528419
| 73.677794
| 0
| -0.012883
| 167,976,400
| 0
|
AAPL
| 2020-03-31T00:00:00
| 61.630035
| 63.617397
| 61.07503
| 61.947532
| 197,002,000
| 59.444905
| 62.8399
| 64.112297
| 70.451014
| 70.737621
| 69.028107
| 60.448505
| 60.832808
| 60.932621
| 61.227437
| 63.128678
| 63.952675
| 66.866548
| 67.183346
| 66.459364
| 61.949588
| 60.176703
| 60.882325
| 61.882529
| 66.718564
| 69.092287
| 69.388626
| 65.313954
| 62.467183
| 62.215522
| 60.978359
| 57.201881
| 57.436178
| 61.05133
| 66.03894
| 74.9644
| -2.916914
| -3.422942
| 30.162942
| 20.591942
| 25.948286
| 57.572908
| 62.603107
| 74.701797
| 71.678668
| 44.345179
| 51.528419
| 67.841748
| 61.922471
| 57.003938
| -8.360354
| -38.077529
| 4,820,698,000
| -0.010607
| 96
| 32.2685
| 62.8399
| 5.188887
| 73.217674
| 52.462127
| 4.549812
| 62.911262
| 72.010886
| 53.811638
| 73.532396
| 51.528419
| 62.530408
| 61.376359
| 60.824582
| 59.893106
| 62.307835
| 62.859612
| 68.339457
| 65.126877
| 62.530408
| 59.933938
| 56.23727
| 51.528419
| 73.532396
| 1
| -0.052753
| 0
| 197,002,000
|
AAPL
| 2020-04-01T00:00:00
| 58.387241
| 60.280082
| 57.955839
| 59.74204
| 176,218,400
| 59.305304
| 62.09064
| 63.610706
| 70.087907
| 70.640976
| 68.991867
| 60.507626
| 60.343694
| 60.469825
| 60.790484
| 62.697639
| 63.524565
| 66.534026
| 66.951869
| 66.29952
| 61.914142
| 59.984401
| 60.458263
| 61.44214
| 66.245475
| 68.767277
| 69.177916
| 65.293444
| 61.407878
| 61.657699
| 61.305443
| 57.675314
| 57.151602
| 60.39219
| 65.325597
| 74.601838
| -2.927415
| -3.323837
| 29.582182
| 19.173277
| 30.009339
| 57.572908
| 62.603107
| 74.326131
| 71.793519
| 47.885622
| 51.528419
| 67.841748
| 42.044283
| 55.157933
| -37.092883
| -57.955717
| 4,644,479,600
| -0.064813
| 95
| 32.286428
| 62.09064
| 4.640953
| 71.372546
| 52.808735
| 4.3374
| 62.480403
| 71.155202
| 53.805604
| 72.599311
| 51.528419
| 62.063865
| 62.107487
| 60.597578
| 59.56512
| 63.139945
| 64.649854
| 67.626581
| 64.55023
| 62.063865
| 59.5775
| 56.03759
| 51.528419
| 72.599311
| 1
| -0.086578
| 0
| 176,218,400
|
AAPL
| 2020-04-02T00:00:00
| 59.361526
| 59.414846
| 57.415366
| 58.249089
| 165,934,000
| 59.30894
| 61.509094
| 63.333541
| 69.73882
| 70.545426
| 68.958213
| 60.566144
| 60.147261
| 60.268316
| 60.570644
| 62.394356
| 63.204331
| 66.252751
| 66.752123
| 66.162134
| 61.888742
| 59.994623
| 60.198347
| 61.11528
| 65.824832
| 68.47045
| 68.987216
| 65.28204
| 60.203799
| 60.631181
| 61.053989
| 58.063371
| 56.898453
| 59.77232
| 64.637675
| 74.237655
| -2.82456
| -3.223981
| 29.163803
| 18.429182
| 29.893739
| 57.572908
| 62.603107
| 74.265541
| 71.970022
| 38.79088
| 51.528419
| 63.617397
| 64.795449
| 56.254068
| -31.609904
| -35.204551
| 4,810,413,600
| -0.015545
| 96
| 32.303918
| 61.509094
| 4.171786
| 69.852665
| 53.165522
| 3.931618
| 62.183367
| 70.046602
| 54.320132
| 70.483488
| 51.528419
| 61.005954
| 58.874387
| 57.468693
| 56.550144
| 59.792936
| 61.19863
| 66.010092
| 63.242652
| 61.005954
| 58.769256
| 55.584804
| 51.528419
| 70.483488
| 0
| -0.015066
| 165,934,000
| 0
|
AAPL
| 2020-04-03T00:00:00
| 58.508423
| 59.548151
| 57.917061
| 58.845305
| 129,880,000
| 59.603893
| 60.932032
| 63.023804
| 69.365273
| 70.423316
| 68.914312
| 60.621092
| 59.819493
| 59.948336
| 60.253379
| 62.041089
| 62.843107
| 65.949052
| 66.535184
| 66.010576
| 61.855107
| 59.849074
| 59.912569
| 60.744117
| 65.384425
| 68.153686
| 68.78029
| 65.261565
| 58.937004
| 59.514221
| 60.364304
| 58.342615
| 56.642857
| 59.166389
| 63.966379
| 73.870914
| -2.779841
| -3.135153
| 28.724642
| 18.091028
| 28.908146
| 60.201316
| 62.603107
| 72.655052
| 71.970022
| 49.652602
| 51.528419
| 63.617397
| 57.738577
| 54.859437
| -26.730198
| -42.261423
| 4,680,533,600
| -0.048328
| 95
| 32.31716
| 60.932032
| 3.69975
| 68.331532
| 53.532532
| 3.390806
| 61.833372
| 68.614984
| 55.05176
| 69.421941
| 51.528419
| 60.47518
| 58.73058
| 58.046313
| 56.7311
| 60.045793
| 60.73006
| 65.19907
| 62.586616
| 60.47518
| 58.363744
| 55.357633
| 51.528419
| 69.421941
| 1
| -0.053848
| 0
| 129,880,000
|
AAPL
| 2020-04-06T00:00:00
| 63.61256
| 63.767668
| 60.440052
| 60.808439
| 201,820,400
| 60.52729
| 60.887196
| 62.671508
| 69.098258
| 70.367489
| 68.916471
| 60.699652
| 60.578107
| 60.614558
| 60.770177
| 62.18395
| 62.902296
| 65.857425
| 66.458273
| 65.96309
| 61.872594
| 60.577923
| 60.167857
| 60.789406
| 65.158828
| 67.974456
| 68.675305
| 65.291331
| 59.710625
| 59.870917
| 60.535595
| 58.920923
| 56.527195
| 58.667924
| 63.363509
| 73.522027
| -2.305958
| -2.969314
| 26.880357
| 24.474261
| 25.938576
| 60.591517
| 62.603107
| 70.564078
| 70.719802
| 53.827177
| 51.528419
| 63.767668
| 98.732705
| 73.755577
| 21.619121
| -1.267295
| 4,882,354,000
| 0.015909
| 96
| 32.341716
| 60.887196
| 3.65933
| 68.205856
| 53.568536
| 3.433912
| 62.002819
| 68.870643
| 55.134994
| 69.421941
| 51.528419
| 60.47518
| 58.657878
| 57.767606
| 57.026788
| 59.398696
| 60.288968
| 65.19907
| 62.586616
| 60.47518
| 58.363744
| 55.357633
| 51.528419
| 69.421941
| 0
| 0.013263
| 201,820,400
| 0
|
AAPL
| 2020-04-07T00:00:00
| 62.875767
| 65.849544
| 62.771553
| 65.631413
| 202,887,200
| 60.831453
| 60.573217
| 62.381741
| 68.861769
| 70.303998
| 68.911842
| 60.775345
| 61.037639
| 61.025687
| 61.094113
| 62.246843
| 62.900255
| 65.740497
| 66.363996
| 65.901955
| 61.882576
| 61.004919
| 60.357245
| 60.805118
| 64.914809
| 67.777305
| 68.555687
| 65.312984
| 61.326341
| 60.92408
| 61.135736
| 59.663712
| 56.523571
| 58.254403
| 62.810526
| 73.187375
| -1.967179
| -2.768887
| 25.340318
| 27.098907
| 24.361318
| 61.632455
| 62.603107
| 70.564078
| 70.719802
| 55.212395
| 51.528419
| 65.849544
| 79.235033
| 78.568772
| 39.780709
| -20.764967
| 4,679,466,800
| -0.066564
| 95
| 32.365781
| 60.573217
| 3.145956
| 66.865129
| 54.281305
| 3.381286
| 62.085957
| 68.848528
| 55.323385
| 68.156821
| 51.528419
| 59.84262
| 62.60676
| 61.445852
| 59.279145
| 64.773468
| 65.934375
| 64.232518
| 61.804772
| 59.84262
| 57.880469
| 55.086897
| 51.528419
| 68.156821
| 1
| -0.029423
| 0
| 202,887,200
|
AAPL
| 2020-04-08T00:00:00
| 64.485054
| 64.800121
| 63.312027
| 63.677987
| 168,895,200
| 61.329506
| 60.459793
| 62.026246
| 68.615201
| 70.261062
| 68.917238
| 60.859324
| 61.727122
| 61.654663
| 61.615797
| 62.450316
| 63.022163
| 65.691264
| 66.31455
| 65.873898
| 61.908472
| 61.66921
| 60.729801
| 60.966911
| 64.743173
| 67.624175
| 68.468028
| 65.349896
| 63.395873
| 62.621836
| 62.16201
| 60.606223
| 56.662984
| 57.952978
| 62.320219
| 72.872417
| -1.55096
| -2.525302
| 23.910282
| 26.033085
| 23.403168
| 61.632455
| 62.530408
| 70.564078
| 70.719802
| 58.372015
| 51.528419
| 65.849544
| 90.47219
| 89.479976
| 46.801928
| -9.52781
| 4,848,362,000
| -0.037313
| 96
| 32.386842
| 60.459793
| 2.945938
| 66.351668
| 54.567917
| 3.341643
| 62.314442
| 68.997728
| 55.631156
| 67.841748
| 51.528419
| 59.685084
| 63.832288
| 61.815032
| 60.754298
| 64.893022
| 66.910278
| 63.991802
| 61.610056
| 59.685084
| 57.760111
| 55.019472
| 51.528419
| 67.841748
| 0
| 0.034227
| 168,895,200
| 0
|
AAPL
| 2020-04-09T00:00:00
| 64.950371
| 65.454486
| 64.153008
| 65.122453
| 161,834,800
| 61.56096
| 60.699245
| 61.784562
| 68.345783
| 70.226199
| 68.931711
| 60.949244
| 62.371772
| 62.253883
| 62.128808
| 62.677594
| 63.170487
| 65.66221
| 66.278651
| 65.85561
| 61.938739
| 62.327549
| 61.157475
| 61.191844
| 64.599454
| 67.48442
| 68.389476
| 65.390603
| 65.03502
| 64.221495
| 63.286793
| 61.617651
| 56.948296
| 57.760343
| 61.891401
| 72.57746
| -1.170068
| -2.254255
| 22.773846
| 26.70829
| 22.751422
| 61.632455
| 62.063865
| 70.309604
| 70.719802
| 67.065934
| 51.528419
| 65.849544
| 93.721354
| 87.809526
| 56.079913
| -6.278646
| 5,010,196,800
| 0.050934
| 97
| 32.407288
| 60.699245
| 3.11044
| 66.920125
| 54.478366
| 3.022072
| 62.565483
| 68.609627
| 56.521339
| 67.841748
| 51.528419
| 59.685084
| 64.199067
| 63.598013
| 62.710973
| 65.086108
| 65.687161
| 63.991802
| 61.610056
| 59.685084
| 57.760111
| 55.019472
| 51.528419
| 67.841748
| 0
| 0.088477
| 0
| 161,834,800
|
AAPL
| 2020-04-13T00:00:00
| 66.225182
| 66.334247
| 64.426859
| 65.027917
| 131,022,800
| 62.179222
| 60.642047
| 61.631583
| 68.104132
| 70.193634
| 68.951389
| 61.040459
| 63.142454
| 62.975937
| 62.759019
| 63.000102
| 63.405463
| 65.684287
| 66.277244
| 65.862928
| 61.98139
| 63.175589
| 61.683755
| 61.53343
| 64.516293
| 67.37913
| 68.335881
| 65.4431
| 66.255937
| 65.724602
| 64.649231
| 62.699923
| 57.398844
| 57.689181
| 61.534851
| 72.304776
| -0.75662
| -1.954728
| 21.977333
| 27.525736
| 21.793528
| 61.874807
| 61.005954
| 69.3238
| 70.719802
| 71.453617
| 56.785236
| 66.334247
| 98.857835
| 94.35046
| 66.99875
| -1.142165
| 5,141,219,600
| 0.010816
| 98
| 32.42447
| 60.642047
| 2.989498
| 66.621044
| 54.66305
| 2.870423
| 62.914026
| 68.654872
| 57.173179
| 66.334247
| 51.528419
| 58.931333
| 64.852622
| 64.250757
| 63.551143
| 65.552235
| 66.1541
| 62.840072
| 60.678421
| 58.931333
| 57.184245
| 54.696866
| 51.528419
| 66.334247
| 0
| 0.134418
| 131,022,800
| 0
|
AAPL
| 2020-04-14T00:00:00
| 69.569786
| 69.860622
| 67.388535
| 67.861142
| 194,994,800
| 62.960595
| 61.185421
| 61.834003
| 67.998816
| 70.204793
| 69.001273
| 61.148469
| 64.42792
| 64.174819
| 63.80683
| 63.597346
| 63.879642
| 65.836659
| 66.36389
| 65.936331
| 62.056897
| 64.519328
| 62.534016
| 62.144061
| 64.57377
| 67.362713
| 68.348127
| 65.527969
| 68.013079
| 67.469129
| 66.512039
| 63.981856
| 58.07206
| 57.785607
| 61.278903
| 72.064118
| -0.157265
| -1.595235
| 22.15479
| 33.052079
| 20.059956
| 63.637994
| 60.694521
| 69.312888
| 70.719802
| 69.090372
| 57.415366
| 69.860622
| 97.663074
| 96.747421
| 107.150972
| -2.336926
| 5,336,214,400
| 0.097754
| 99
| 32.452536
| 61.185421
| 3.552921
| 68.291263
| 54.079578
| 2.726393
| 63.547908
| 69.000693
| 58.095122
| 69.860622
| 51.528419
| 60.694521
| 65.662096
| 64.989944
| 63.754707
| 66.897333
| 67.569484
| 65.534223
| 62.857721
| 60.694521
| 58.531321
| 55.451511
| 51.528419
| 69.860622
| 0
| 0.173026
| 194,994,800
| 0
|
AAPL
| 2020-04-15T00:00:00
| 68.934807
| 69.395292
| 68.013837
| 68.442814
| 131,154,400
| 63.691072
| 61.567988
| 61.825182
| 67.88491
| 70.189302
| 69.046765
| 61.255489
| 65.329297
| 65.040271
| 64.595749
| 64.08257
| 64.268501
| 65.958155
| 66.431545
| 65.995707
| 62.125334
| 65.605548
| 63.272052
| 62.690277
| 64.610476
| 67.329293
| 68.34681
| 65.605445
| 69.457323
| 68.954485
| 68.253275
| 65.333366
| 58.891043
| 58.009474
| 61.105971
| 71.849989
| 0.263454
| -1.223498
| 22.319571
| 31.883123
| 19.350493
| 63.637994
| 60.694521
| 69.312888
| 70.719802
| 68.272777
| 57.415366
| 69.860622
| 92.560895
| 96.360601
| 100.705247
| -7.439105
| 5,205,060,000
| 0.074684
| 98
| 32.471067
| 61.567988
| 3.953399
| 69.474787
| 53.66119
| 2.596037
| 64.060946
| 69.253019
| 58.868872
| 69.860622
| 51.528419
| 60.694521
| 68.939648
| 68.018673
| 66.46756
| 70.490761
| 71.411735
| 65.534223
| 62.857721
| 60.694521
| 58.531321
| 55.451511
| 51.528419
| 69.860622
| 1
| 0.10517
| 131,154,400
| 0
|
AAPL
| 2020-04-16T00:00:00
| 69.482529
| 69.848496
| 68.430682
| 69.649758
| 157,125,200
| 64.8006
| 62.052952
| 61.934341
| 67.732683
| 70.181469
| 69.10523
| 61.360889
| 66.159944
| 65.847954
| 65.347561
| 64.573475
| 64.66958
| 66.096366
| 66.511834
| 66.064753
| 62.19854
| 66.65854
| 64.025818
| 63.279304
| 64.673127
| 67.310693
| 68.355439
| 65.687306
| 70.487577
| 70.032583
| 69.607593
| 66.693308
| 59.822224
| 58.344844
| 61.011967
| 71.661687
| 0.633767
| -0.852045
| 22.58694
| 31.885871
| 18.701436
| 63.888842
| 60.694521
| 69.312888
| 70.719802
| 64.742721
| 57.415366
| 69.860622
| 96.961944
| 95.728638
| 102.081835
| -3.038056
| 5,362,185,200
| 0.060951
| 99
| 32.493576
| 62.052952
| 4.30244
| 70.657832
| 53.448072
| 2.469489
| 64.577287
| 69.516266
| 59.638308
| 69.860622
| 51.528419
| 60.694521
| 68.781312
| 68.167332
| 67.399857
| 69.548787
| 70.162767
| 65.534223
| 62.857721
| 60.694521
| 58.531321
| 55.451511
| 51.528419
| 69.860622
| 0
| 0.146628
| 0
| 157,125,200
|
AAPL
| 2020-04-17T00:00:00
| 68.539749
| 69.545554
| 67.100123
| 68.997815
| 215,250,000
| 65.718423
| 62.513681
| 62.269478
| 67.549027
| 70.155521
| 69.157121
| 61.460159
| 66.635905
| 66.337371
| 65.838667
| 64.934045
| 64.967285
| 66.192185
| 66.565201
| 66.113763
| 62.261636
| 67.338386
| 64.643608
| 63.787412
| 64.704777
| 67.26749
| 68.344242
| 65.758738
| 70.528036
| 70.353315
| 70.315786
| 67.916454
| 60.804351
| 58.744842
| 60.973731
| 71.493285
| 0.841469
| -0.513342
| 22.269703
| 30.015785
| 20.79572
| 65.150337
| 60.694521
| 69.312888
| 70.719802
| 69.696642
| 57.415366
| 69.860622
| 89.386531
| 92.96979
| 85.261815
| -10.613469
| 5,146,935,200
| 0.108268
| 98
| 32.523582
| 62.513681
| 4.484483
| 71.482647
| 53.544716
| 2.446985
| 64.954664
| 69.848635
| 60.060694
| 69.860622
| 51.528419
| 60.694521
| 69.253902
| 68.659308
| 67.836088
| 70.077123
| 70.671717
| 65.534223
| 62.857721
| 60.694521
| 58.531321
| 55.451511
| 51.528419
| 69.860622
| 1
| 0.081341
| 0
| 215,250,000
|
AAPL
| 2020-04-20T00:00:00
| 67.117104
| 68.26832
| 67.097718
| 67.364317
| 130,015,200
| 66.579291
| 63.091592
| 62.259397
| 67.318736
| 70.103738
| 69.195341
| 61.550298
| 66.732145
| 66.479141
| 66.03535
| 65.132505
| 65.132656
| 66.228456
| 66.579724
| 66.133631
| 62.309949
| 67.592691
| 65.082029
| 64.160306
| 64.687839
| 67.187532
| 68.303845
| 65.815026
| 69.551487
| 69.797825
| 70.292402
| 68.84865
| 61.756637
| 59.167571
| 60.965719
| 71.336529
| 0.881121
| -0.234449
| 21.974095
| 28.937992
| 20.054985
| 66.316088
| 60.694521
| 68.2986
| 69.705514
| 62.596868
| 57.415366
| 69.860622
| 77.955304
| 88.10126
| 68.323638
| -22.044696
| 5,016,920,000
| 0.175577
| 97
| 32.540968
| 63.091592
| 4.281195
| 71.653981
| 54.529203
| 2.415304
| 65.160611
| 69.991219
| 60.330003
| 69.860622
| 51.528419
| 60.694521
| 68.395142
| 67.24473
| 65.949711
| 69.690161
| 70.840573
| 65.534223
| 62.857721
| 60.694521
| 58.531321
| 55.451511
| 51.528419
| 69.860622
| 1
| 0.025114
| 0
| 130,015,200
|
AAPL
| 2020-04-21T00:00:00
| 65.042458
| 67.194626
| 64.329915
| 66.959535
| 180,991,600
| 66.722281
| 63.624785
| 62.513003
| 67.068328
| 70.002693
| 69.201716
| 61.63028
| 66.394207
| 66.217926
| 65.882597
| 65.124319
| 65.125717
| 66.181947
| 66.53927
| 66.112024
| 62.337138
| 67.313267
| 65.267826
| 64.374388
| 64.598573
| 67.05434
| 68.22161
| 65.849774
| 67.664359
| 68.270749
| 69.421805
| 69.302788
| 62.608204
| 59.563763
| 60.956866
| 71.181556
| 0.736648
| -0.04023
| 20.589477
| 26.873555
| 25.516934
| 66.586325
| 60.694521
| 68.2986
| 69.705514
| 57.345523
| 57.415366
| 69.860622
| 61.285129
| 76.208988
| 33.405813
| -38.714871
| 4,835,928,400
| 0.115661
| 96
| 32.56369
| 63.624785
| 3.772807
| 71.1704
| 56.079171
| 2.438329
| 65.149358
| 70.026015
| 60.272701
| 69.860622
| 56.785236
| 63.322929
| 67.49438
| 66.720441
| 66.323779
| 67.891043
| 68.664982
| 66.774831
| 64.865825
| 63.322929
| 61.780034
| 59.583369
| 56.785236
| 69.860622
| 1
| -0.023086
| 0
| 180,991,600
|
AAPL
| 2020-04-22T00:00:00
| 66.915924
| 67.352171
| 65.970717
| 66.31244
| 116,862,400
| 67.126296
| 63.978875
| 62.738301
| 66.848021
| 69.936041
| 69.231856
| 61.724684
| 66.498551
| 66.344835
| 66.04157
| 65.287192
| 65.263426
| 66.21073
| 66.549182
| 66.127942
| 62.382699
| 67.348475
| 65.581268
| 64.713074
| 64.592596
| 66.973109
| 68.176347
| 65.902367
| 66.34486
| 67.022991
| 68.467541
| 69.514356
| 63.403253
| 59.960532
| 60.966194
| 71.034833
| 0.764512
| 0.120719
| 19.359425
| 25.703884
| 24.028525
| 67.006815
| 60.694521
| 67.292806
| 68.73607
| 69.508778
| 57.415366
| 69.860622
| 76.338788
| 71.85974
| 49.394658
| -23.661212
| 4,952,790,800
| 0.062747
| 97
| 32.579189
| 63.978875
| 3.730404
| 71.439684
| 56.518066
| 2.340865
| 65.317603
| 69.999333
| 60.635872
| 69.860622
| 57.415366
| 63.637994
| 65.522333
| 63.85004
| 62.657622
| 66.71475
| 68.387043
| 66.923542
| 65.106535
| 63.637994
| 62.169454
| 60.078651
| 57.415366
| 69.860622
| 0
| 0.035819
| 116,862,400
| 0
|
AAPL
| 2020-04-23T00:00:00
| 66.656578
| 68.285245
| 66.617799
| 66.860161
| 124,814,400
| 67.343449
| 64.336477
| 63.013234
| 66.631932
| 69.85829
| 69.250818
| 61.816327
| 66.530156
| 66.401515
| 66.136187
| 65.411682
| 65.370591
| 66.228214
| 66.552008
| 66.13841
| 62.425225
| 67.263072
| 65.836287
| 65.01448
| 64.585089
| 66.886808
| 68.125351
| 65.951441
| 65.76873
| 66.234964
| 67.569685
| 69.489752
| 64.126489
| 60.344549
| 60.986883
| 70.892844
| 0.756942
| 0.247963
| 18.552332
| 27.016384
| 22.986117
| 67.095269
| 60.694521
| 66.865647
| 68.542182
| 67.251174
| 57.917061
| 69.860622
| 73.173459
| 70.265792
| 51.836777
| -26.826541
| 4,827,976,400
| 0.104585
| 96
| 32.595603
| 64.336477
| 3.620083
| 71.576644
| 57.09631
| 2.317149
| 65.445124
| 70.079421
| 60.810827
| 69.860622
| 57.415366
| 63.637994
| 66.746271
| 66.14037
| 65.364816
| 67.521825
| 68.127725
| 66.923542
| 65.106535
| 63.637994
| 62.169454
| 60.078651
| 57.415366
| 69.860622
| 1
| -0.013997
| 0
| 124,814,400
|
AAPL
| 2020-04-24T00:00:00
| 68.58094
| 68.590637
| 67.134044
| 67.182519
| 126,161,200
| 67.706506
| 64.633733
| 63.383465
| 66.417538
| 69.810744
| 69.290451
| 61.915202
| 66.940313
| 66.797774
| 66.512303
| 65.699796
| 65.617541
| 66.320478
| 66.605401
| 66.186777
| 62.486476
| 67.48807
| 66.240522
| 65.442765
| 64.66152
| 66.853193
| 68.112086
| 66.01875
| 66.439545
| 66.450218
| 67.261151
| 69.460855
| 64.840134
| 60.749211
| 61.037296
| 70.761136
| 0.895895
| 0.37755
| 17.913377
| 26.439316
| 21.804544
| 67.095269
| 60.694521
| 66.181584
| 68.387074
| 72.670637
| 60.440052
| 69.860622
| 86.416085
| 78.642777
| 61.447213
| -13.583915
| 4,954,137,600
| 0.07274
| 97
| 32.613115
| 64.633733
| 3.715906
| 72.065544
| 57.201922
| 2.338789
| 65.743773
| 70.421352
| 61.066194
| 69.860622
| 57.415366
| 63.637994
| 67.186541
| 66.087837
| 65.519095
| 67.755282
| 68.853987
| 66.923542
| 65.106535
| 63.637994
| 62.169454
| 60.078651
| 57.415366
| 69.860622
| 0
| 0.043481
| 126,161,200
| 0
|
AAPL
| 2020-04-27T00:00:00
| 68.629425
| 68.961459
| 67.849022
| 68.297384
| 117,087,600
| 67.94693
| 65.063076
| 63.906286
| 66.215409
| 69.748369
| 69.33804
| 62.016097
| 67.278135
| 67.130802
| 66.838014
| 65.966126
| 65.849224
| 66.411025
| 66.658665
| 66.235147
| 62.547599
| 67.655874
| 66.621064
| 65.8463
| 64.748261
| 66.822106
| 68.098997
| 66.085558
| 67.596375
| 67.193401
| 67.339295
| 69.44198
| 65.539078
| 61.17617
| 61.11433
| 70.636968
| 0.99842
| 0.501724
| 17.459054
| 26.65208
| 21.131692
| 67.089206
| 60.694521
| 65.916197
| 68.387074
| 64.618548
| 62.771553
| 69.860622
| 82.632453
| 80.740666
| 60.908622
| -17.367547
| 5,071,225,200
| 0.143346
| 98
| 32.629373
| 65.063076
| 3.653053
| 72.369183
| 57.756969
| 2.042589
| 66.018597
| 70.103775
| 61.93342
| 69.860622
| 57.415366
| 63.637994
| 68.101874
| 67.61311
| 66.645281
| 69.069703
| 69.558467
| 66.923542
| 65.106535
| 63.637994
| 62.169454
| 60.078651
| 57.415366
| 69.860622
| 0
| 0.092407
| 117,087,600
| 0
|
AAPL
| 2020-04-28T00:00:00
| 67.516975
| 69.274094
| 67.424884
| 69.092323
| 112,004,800
| 67.741649
| 65.351122
| 64.431822
| 65.990643
| 69.650401
| 69.385892
| 62.109568
| 67.325903
| 67.201015
| 66.94247
| 66.107112
| 65.977513
| 66.454396
| 66.681252
| 66.260529
| 62.597046
| 67.5777
| 66.854769
| 66.124046
| 64.799303
| 66.763385
| 68.062936
| 66.140294
| 68.24141
| 67.840827
| 67.478036
| 69.35052
| 66.183461
| 61.607707
| 61.203739
| 70.514427
| 0.978625
| 0.597104
| 16.831359
| 25.256847
| 21.226155
| 67.089206
| 60.694521
| 64.750439
| 67.281906
| 63.234203
| 63.312027
| 69.860622
| 64.211457
| 77.753332
| 47.424259
| -35.788543
| 4,959,220,400
| 0.072745
| 97
| 32.644432
| 65.351122
| 3.605384
| 72.561889
| 58.140354
| 1.954819
| 66.1613
| 70.070937
| 62.251662
| 69.860622
| 57.415366
| 63.637994
| 68.479968
| 67.998478
| 67.367531
| 69.110915
| 69.592406
| 66.923542
| 65.106535
| 63.637994
| 62.169454
| 60.078651
| 57.415366
| 69.860622
| 1
| 0.033777
| 0
| 112,004,800
|
AAPL
| 2020-04-29T00:00:00
| 69.734581
| 70.204762
| 68.803915
| 69.007497
| 137,280,800
| 67.821626
| 65.756349
| 64.82784
| 65.83907
| 69.579743
| 69.450384
| 62.211834
| 67.807639
| 67.661663
| 67.372025
| 66.436882
| 66.266518
| 66.58303
| 66.761603
| 66.329322
| 62.668066
| 67.940051
| 67.272241
| 66.53195
| 64.946124
| 66.7656
| 68.069841
| 66.216164
| 68.972061
| 68.623795
| 68.005403
| 69.348206
| 66.831565
| 62.087362
| 61.331895
| 70.400876
| 1.128867
| 0.703457
| 16.623785
| 25.96642
| 19.618561
| 67.267339
| 63.494999
| 62.554645
| 65.416935
| 64.466912
| 64.153008
| 70.204762
| 92.230662
| 79.691524
| 64.397275
| -7.769338
| 5,096,501,200
| 0.124805
| 98
| 32.664045
| 65.756349
| 3.620563
| 72.997475
| 58.515223
| 2.00935
| 66.501612
| 70.520312
| 62.482913
| 70.204762
| 57.415366
| 63.810064
| 68.071985
| 66.869875
| 66.222775
| 68.719085
| 69.921194
| 67.186465
| 65.319213
| 63.810064
| 62.300916
| 60.152297
| 57.415366
| 70.204762
| 0
| 0.083479
| 137,280,800
| 0
|
AAPL
| 2020-04-30T00:00:00
| 71.205727
| 71.382653
| 69.884862
| 70.27506
| 183,064,000
| 67.993946
| 66.397273
| 65.295888
| 65.694525
| 69.507327
| 69.520302
| 62.322308
| 68.487256
| 68.306039
| 67.961825
| 66.870414
| 66.646457
| 66.764313
| 66.878553
| 66.425885
| 62.753018
| 68.555342
| 67.791229
| 67.022557
| 65.156581
| 66.808389
| 68.1046
| 66.305656
| 69.997711
| 69.70253
| 68.994259
| 69.515957
| 67.512179
| 62.636826
| 61.513021
| 70.300497
| 1.351069
| 0.832979
| 16.878073
| 28.133776
| 18.684137
| 67.856284
| 64.39901
| 62.395285
| 65.416935
| 66.333334
| 64.329915
| 71.382653
| 97.49138
| 84.6445
| 73.956177
| -2.50862
| 5,279,565,200
| 0.205658
| 99
| 32.691202
| 66.397273
| 3.373561
| 73.144395
| 59.650151
| 2.034106
| 66.949623
| 71.017836
| 62.88141
| 71.382653
| 57.415366
| 64.39901
| 69.581086
| 68.95741
| 68.180239
| 70.358257
| 70.981933
| 68.086373
| 66.047149
| 64.39901
| 62.75087
| 60.404366
| 57.415366
| 71.382653
| 0
| 0.125557
| 183,064,000
| 0
|
AAPL
| 2020-05-01T00:00:00
| 70.059357
| 72.466002
| 69.278953
| 69.375896
| 240,616,800
| 68.145907
| 66.932165
| 65.592829
| 65.543147
| 69.433424
| 69.566353
| 62.428431
| 68.801676
| 68.624824
| 68.284523
| 67.160318
| 66.908988
| 66.89353
| 66.962259
| 66.497835
| 62.825718
| 68.930872
| 68.139999
| 67.388978
| 65.327751
| 66.822917
| 68.115274
| 66.382641
| 70.733963
| 70.451071
| 69.871831
| 69.715335
| 68.163985
| 63.221184
| 61.732308
| 70.20684
| 1.418315
| 0.950046
| 17.497201
| 28.662445
| 16.998074
| 68.397958
| 64.940684
| 62.395285
| 65.416935
| 60.079003
| 64.329915
| 72.466002
| 70.420115
| 86.714052
| 59.940769
| -29.579885
| 5,038,948,400
| 0.112345
| 98
| 32.725778
| 66.932165
| 3.029889
| 72.991943
| 60.872387
| 2.125511
| 67.245788
| 71.49681
| 62.994767
| 72.466002
| 57.917061
| 65.191531
| 70.824414
| 70.266175
| 69.326623
| 71.763966
| 72.322205
| 69.032452
| 66.908306
| 65.191531
| 63.474756
| 61.030534
| 57.917061
| 72.466002
| 1
| 0.060906
| 240,616,800
| 0
|
AAPL
| 2020-05-04T00:00:00
| 71.050606
| 71.179057
| 69.392856
| 70.083587
| 133,568,000
| 68.539257
| 67.559274
| 66.03315
| 65.446735
| 69.377058
| 69.631481
| 62.536736
| 69.251462
| 69.065875
| 68.710074
| 67.51398
| 67.227574
| 67.056553
| 67.069847
| 66.587989
| 62.907558
| 69.458999
| 68.532232
| 67.808807
| 65.54373
| 66.865474
| 68.144665
| 66.468434
| 71.318225
| 71.036822
| 70.637203
| 70.016161
| 68.80683
| 63.84549
| 61.997973
| 70.122732
| 1.533911
| 1.066819
| 18.072105
| 27.181948
| 16.120075
| 69.218359
| 64.940684
| 61.132582
| 65.416935
| 54.442303
| 64.329915
| 72.466002
| 82.603479
| 83.504992
| 48.926562
| -17.396521
| 5,172,516,400
| 0.159589
| 99
| 32.745453
| 67.559274
| 2.433982
| 72.427239
| 62.691309
| 1.993422
| 67.608152
| 71.594996
| 63.621308
| 72.466002
| 60.440052
| 66.453027
| 70.601437
| 68.736873
| 67.414389
| 71.923921
| 73.788486
| 69.627878
| 67.872089
| 66.453027
| 65.033965
| 63.013605
| 60.440052
| 72.466002
| 0
| 0.105325
| 133,568,000
| 0
|
AAPL
| 2020-05-05T00:00:00
| 72.116989
| 72.950712
| 71.365668
| 71.511086
| 147,751,200
| 69.24671
| 67.984495
| 66.447588
| 65.44373
| 69.322337
| 69.7035
| 62.65406
| 69.824568
| 69.620623
| 69.234215
| 67.932435
| 67.603683
| 67.255001
| 67.202666
| 66.697474
| 62.999194
| 70.109495
| 68.9663
| 68.276794
| 65.805308
| 66.937577
| 68.193883
| 66.56376
| 71.868255
| 71.670636
| 71.373182
| 70.471963
| 69.452916
| 64.516156
| 62.315791
| 70.051871
| 1.692064
| 1.191868
| 19.206975
| 30.872438
| 15.219485
| 69.784256
| 65.183039
| 60.853872
| 65.416935
| 59.305358
| 64.329915
| 72.950712
| 90.328933
| 81.117509
| 65.070885
| -9.671067
| 5,320,267,600
| 0.101113
| 100
| 32.767799
| 67.984495
| 2.451005
| 72.886505
| 63.082485
| 2.018005
| 68.037565
| 72.073574
| 64.001555
| 72.950712
| 62.771553
| 67.861133
| 70.54084
| 69.902622
| 68.754639
| 71.688823
| 72.32704
| 70.548431
| 69.062273
| 67.861133
| 66.659992
| 64.949893
| 62.771553
| 72.950712
| 0
| 0.142776
| 147,751,200
| 0
|
AAPL
| 2020-05-06T00:00:00
| 72.861046
| 73.493605
| 72.434488
| 72.819841
| 142,333,600
| 69.841222
| 68.483759
| 66.896828
| 65.504562
| 69.266286
| 69.777422
| 62.769545
| 70.431863
| 70.209791
| 69.792189
| 68.380491
| 68.008095
| 67.474846
| 67.351571
| 66.819525
| 63.097322
| 70.766647
| 69.430733
| 68.770137
| 66.096183
| 67.030701
| 68.256409
| 66.665322
| 72.545616
| 72.382901
| 72.194095
| 71.056136
| 70.111374
| 65.22648
| 62.683628
| 69.996182
| 1.856046
| 1.324704
| 20.430385
| 31.230158
| 14.583789
| 70.313824
| 65.454486
| 59.868068
| 65.416935
| 59.767329
| 64.329915
| 73.493605
| 93.097113
| 88.676509
| 69.147882
| -6.902887
| 5,462,601,200
| 0.156009
| 101
| 32.789708
| 68.483759
| 2.371291
| 73.226342
| 63.741177
| 2.015062
| 68.496944
| 72.527068
| 64.46682
| 73.493605
| 63.312027
| 68.402816
| 72.144456
| 71.338201
| 70.559412
| 72.923245
| 73.729501
| 71.090752
| 69.604242
| 68.402816
| 67.20139
| 65.490884
| 63.312027
| 73.493605
| 0
| 0.174083
| 142,333,600
| 0
|
AAPL
| 2020-05-07T00:00:00
| 73.614777
| 73.961359
| 73.1858
| 73.488751
| 115,215,200
| 70.537042
| 68.940245
| 67.50593
| 65.558318
| 69.227248
| 69.857214
| 62.886853
| 71.068446
| 70.828879
| 70.380279
| 68.856335
| 68.439379
| 67.715628
| 67.516392
| 66.954084
| 63.201973
| 71.452748
| 69.919401
| 69.286902
| 66.414231
| 67.145135
| 68.332396
| 66.773235
| 73.392115
| 73.126476
| 73.050211
| 71.750163
| 70.787998
| 65.97798
| 63.100082
| 69.957568
| 2.023497
| 1.464462
| 21.713222
| 31.621664
| 14.077652
| 70.693122
| 65.688363
| 60.088007
| 65.416935
| 64.834107
| 64.329915
| 73.961359
| 96.401556
| 93.275867
| 71.211826
| -3.598444
| 5,577,816,400
| 0.130415
| 102
| 32.807758
| 68.940245
| 2.438804
| 73.817853
| 64.062638
| 1.918982
| 68.984357
| 72.822321
| 65.146392
| 73.961359
| 64.153008
| 69.057183
| 72.929713
| 72.365821
| 71.870596
| 73.424938
| 73.98883
| 71.646588
| 70.214569
| 69.057183
| 67.899798
| 66.251995
| 64.153008
| 73.961359
| 0
| 0.19998
| 115,215,200
| 0
|
AAPL
| 2020-05-08T00:00:00
| 75.366959
| 75.420423
| 73.947738
| 74.275813
| 133,838,400
| 71.215644
| 69.461075
| 68.146147
| 65.739844
| 69.207929
| 69.945606
| 63.013126
| 71.928149
| 71.653984
| 71.147461
| 69.44821
| 68.972269
| 68.01568
| 67.722986
| 67.120676
| 63.323018
| 72.330915
| 70.531469
| 69.891597
| 66.798884
| 67.306707
| 68.4415
| 66.897415
| 74.565265
| 74.195708
| 74.044468
| 72.606836
| 71.502563
| 66.78285
| 63.573824
| 69.941379
| 2.271406
| 1.625851
| 23.334991
| 34.463967
| 13.264116
| 71.422654
| 66.417895
| 60.088007
| 65.416935
| 73.658241
| 64.329915
| 75.420423
| 99.517929
| 96.338866
| 82.419381
| -0.482071
| 5,711,654,800
| 0.161146
| 103
| 32.829606
| 69.461075
| 2.645411
| 74.751897
| 64.170252
| 1.944955
| 69.592224
| 73.482133
| 65.702314
| 75.420423
| 64.329915
| 69.875169
| 73.587312
| 73.213265
| 72.811753
| 73.988824
| 74.36287
| 72.803063
| 71.183849
| 69.875169
| 68.566489
| 66.703284
| 64.329915
| 75.420423
| 0
| 0.221122
| 133,838,400
| 0
|
AAPL
| 2020-05-11T00:00:00
| 76.552887
| 77.048637
| 74.664638
| 74.873636
| 145,946,400
| 72.00799
| 69.97746
| 68.867925
| 65.945864
| 69.19949
| 70.034469
| 63.14731
| 72.853096
| 72.544694
| 71.979065
| 70.09409
| 69.555394
| 68.350472
| 67.955352
| 67.307452
| 63.454658
| 73.301323
| 71.20688
| 70.538269
| 67.222925
| 67.499995
| 68.572337
| 67.032139
| 75.931291
| 75.488018
| 75.180403
| 73.603767
| 72.26065
| 67.639242
| 64.10624
| 69.949803
| 2.534356
| 1.807552
| 25.258618
| 37.032935
| 12.256979
| 72.926276
| 67.482849
| 60.088007
| 65.416935
| 84.781519
| 65.970717
| 77.048637
| 95.524882
| 97.148122
| 91.010794
| -4.475118
| 5,857,601,200
| 0.150029
| 104
| 32.854067
| 69.97746
| 2.968745
| 75.914951
| 64.039969
| 1.910618
| 70.255144
| 74.07638
| 66.433908
| 77.048637
| 64.329915
| 70.689276
| 74.911707
| 74.40299
| 73.439022
| 75.875675
| 76.384391
| 74.047019
| 72.190085
| 70.689276
| 69.188467
| 67.051722
| 64.329915
| 77.048637
| 0
| 0.238093
| 145,946,400
| 0
|
AAPL
| 2020-05-12T00:00:00
| 75.678009
| 77.690192
| 75.5565
| 77.238176
| 162,301,200
| 72.824094
| 70.282871
| 69.350543
| 66.011025
| 69.182353
| 70.113253
| 63.276255
| 73.418079
| 73.114388
| 72.548133
| 70.601719
| 70.026364
| 68.637827
| 68.15858
| 67.473206
| 63.576283
| 73.968599
| 71.74979
| 71.062122
| 67.604577
| 67.670482
| 68.684091
| 67.156823
| 76.766347
| 76.379489
| 76.099358
| 74.557551
| 73.007925
| 68.511114
| 64.675739
| 69.975984
| 2.641698
| 1.974381
| 27.196661
| 36.557958
| 11.421128
| 73.484573
| 69.065122
| 61.402212
| 65.416935
| 78.177219
| 66.617799
| 77.690192
| 81.827029
| 92.289947
| 90.623085
| -18.172971
| 5,695,300,000
| 0.052506
| 103
| 32.880695
| 70.282871
| 3.227514
| 76.737899
| 63.827844
| 1.898045
| 70.771607
| 74.567697
| 66.975517
| 77.690192
| 64.329915
| 71.010053
| 76.088721
| 75.128804
| 73.704721
| 77.512803
| 78.47272
| 74.537166
| 72.586566
| 71.010053
| 69.433541
| 67.189014
| 64.329915
| 77.690192
| 1
| 0.151413
| 0
| 162,301,200
|
AAPL
| 2020-05-13T00:00:00
| 74.764259
| 76.781307
| 73.685262
| 75.857837
| 200,622,400
| 73.327061
| 70.574344
| 69.826083
| 66.103912
| 69.183207
| 70.18452
| 63.398301
| 73.687315
| 73.414364
| 72.889076
| 70.980132
| 70.390818
| 68.878079
| 68.332413
| 67.617583
| 63.687607
| 74.321356
| 72.176588
| 71.478561
| 67.947841
| 67.817375
| 68.77619
| 67.271131
| 76.707519
| 76.546766
| 76.512665
| 75.342243
| 73.696552
| 69.368403
| 65.2626
| 70.013759
| 2.622802
| 2.104065
| 27.708012
| 33.037396
| 16.14165
| 73.484573
| 70.230872
| 61.597312
| 65.416935
| 75.01973
| 67.134044
| 77.690192
| 72.282196
| 83.211369
| 69.56767
| -27.717804
| 5,494,677,600
| 0.016728
| 102
| 32.912861
| 70.574344
| 3.359875
| 77.294095
| 63.854593
| 2.000088
| 71.15186
| 75.152036
| 67.151684
| 77.690192
| 64.329915
| 71.010053
| 76.308234
| 74.926276
| 74.174542
| 77.059967
| 78.441925
| 74.537166
| 72.586566
| 71.010053
| 69.433541
| 67.189014
| 64.329915
| 77.690192
| 1
| 0.076544
| 0
| 200,622,400
|
AAPL
| 2020-05-14T00:00:00
| 75.223557
| 75.284311
| 73.276986
| 74.00118
| 158,929,200
| 73.728844
| 70.861395
| 70.255623
| 66.140934
| 69.162009
| 70.259702
| 63.523725
| 73.994563
| 73.743308
| 73.248226
| 71.365897
| 70.762567
| 69.126921
| 68.513759
| 67.768196
| 63.802392
| 74.666173
| 72.619371
| 71.893752
| 68.305474
| 67.976331
| 68.875973
| 67.388795
| 76.182664
| 76.318788
| 76.599661
| 75.976732
| 74.327102
| 70.203647
| 65.865056
| 70.062625
| 2.614747
| 2.206202
| 27.923183
| 30.955932
| 16.406117
| 73.541524
| 70.501109
| 62.117781
| 65.416935
| 72.536426
| 67.424884
| 77.690192
| 75.971151
| 76.693458
| 60.408069
| -24.028849
| 5,653,606,800
| 0.040951
| 103
| 32.938587
| 70.861395
| 3.503845
| 77.869085
| 63.853705
| 2.005321
| 71.53964
| 75.550283
| 67.528998
| 77.690192
| 64.329915
| 71.010053
| 75.076943
| 73.372579
| 71.980898
| 76.468624
| 78.172988
| 74.537166
| 72.586566
| 71.010053
| 69.433541
| 67.189014
| 64.329915
| 77.690192
| 0
| 0.112149
| 158,929,200
| 0
|
AAPL
| 2020-05-15T00:00:00
| 74.778839
| 74.825013
| 72.95621
| 72.990236
| 166,348,400
| 74.200793
| 71.17335
| 70.648762
| 66.216662
| 69.113442
| 70.33184
| 63.64181
| 74.151418
| 73.931587
| 73.483705
| 71.676165
| 71.071511
| 69.348565
| 68.67863
| 67.907021
| 63.911611
| 74.857081
| 72.99246
| 72.241691
| 68.644216
| 68.124143
| 68.965461
| 67.500786
| 75.47444
| 75.804157
| 76.410442
| 76.400818
| 74.877873
| 70.994919
| 66.47394
| 70.118921
| 2.543162
| 2.273594
| 27.914014
| 28.752386
| 16.245352
| 74.52793
| 70.9216
| 62.081431
| 65.416935
| 70.316897
| 67.424884
| 77.690192
| 71.638914
| 73.29742
| 50.920082
| -28.361086
| 5,487,258,400
| 0.081931
| 102
| 32.965198
| 71.17335
| 3.563497
| 78.300343
| 64.046356
| 2.087815
| 71.848136
| 76.023765
| 67.672506
| 77.690192
| 64.329915
| 71.010053
| 74.594951
| 73.905591
| 72.587626
| 75.912916
| 76.602276
| 74.537166
| 72.586566
| 71.010053
| 69.433541
| 67.189014
| 64.329915
| 77.690192
| 1
| 0.04203
| 166,348,400
| 0
|
AAPL
| 2020-05-18T00:00:00
| 76.540718
| 76.914967
| 75.413122
| 76.105723
| 135,178,400
| 74.749804
| 71.64453
| 71.061383
| 66.346483
| 69.089883
| 70.410571
| 63.774241
| 74.629278
| 74.405974
| 73.954015
| 72.118397
| 71.492219
| 69.63061
| 68.885527
| 68.077985
| 64.037273
| 75.282522
| 73.503638
| 72.694919
| 69.049081
| 68.319597
| 69.088409
| 67.629134
| 75.493272
| 75.689799
| 76.39452
| 76.779099
| 75.397075
| 71.76717
| 67.102552
| 70.187865
| 2.598644
| 2.338604
| 28.605479
| 33.405863
| 15.151103
| 75.06234
| 71.010053
| 61.84816
| 65.416935
| 78.586593
| 68.803915
| 77.690192
| 87.06462
| 78.224895
| 78.63617
| -12.93538
| 5,622,436,800
| 0.146708
| 103
| 32.987707
| 71.64453
| 3.621478
| 78.887486
| 64.401575
| 2.108309
| 72.295048
| 76.511666
| 68.07843
| 77.690192
| 64.329915
| 71.010053
| 74.186687
| 73.548362
| 72.317884
| 75.417165
| 76.055491
| 74.537166
| 72.586566
| 71.010053
| 69.433541
| 67.189014
| 64.329915
| 77.690192
| 0
| 0.081868
| 135,178,400
| 0
|
AAPL
| 2020-05-19T00:00:00
| 76.098427
| 77.405853
| 76.066833
| 76.557726
| 101,729,600
| 75.147948
| 72.197329
| 71.322529
| 66.578266
| 69.10672
| 70.484227
| 63.909755
| 74.923108
| 74.713693
| 74.283924
| 72.480218
| 71.846543
| 69.88425
| 69.07534
| 68.236806
| 64.157285
| 75.527727
| 73.927819
| 73.082384
| 69.43151
| 68.504033
| 69.20104
| 67.751763
| 75.819996
| 75.798917
| 76.371567
| 77.09122
| 75.865074
| 72.503504
| 67.739444
| 70.265139
| 2.577216
| 2.386326
| 29.395502
| 33.547401
| 14.492135
| 75.323201
| 71.010053
| 61.44038
| 65.416935
| 72.715271
| 69.278953
| 77.690192
| 81.075737
| 79.926424
| 71.198882
| -18.924263
| 5,520,707,200
| 0.148656
| 102
| 33.00446
| 72.197329
| 3.397561
| 78.992452
| 65.402206
| 2.011968
| 72.657275
| 76.681211
| 68.633338
| 77.690192
| 65.970717
| 71.830454
| 76.289602
| 75.664238
| 74.787757
| 77.166083
| 77.791447
| 74.924396
| 73.213352
| 71.830454
| 70.447556
| 68.478685
| 65.970717
| 77.690192
| 1
| 0.01552
| 0
| 101,729,600
|
AAPL
| 2020-05-20T00:00:00
| 77.5784
| 77.648869
| 76.919818
| 76.958701
| 111,504,800
| 75.619683
| 72.730453
| 71.668273
| 66.746727
| 69.146031
| 70.559045
| 64.065492
| 75.454166
| 75.234549
| 74.790767
| 72.943689
| 72.287455
| 70.185981
| 69.299105
| 68.421788
| 64.290828
| 75.969627
| 74.440302
| 73.563604
| 69.862888
| 68.726971
| 69.341518
| 67.887769
| 76.629193
| 76.407062
| 76.623648
| 77.441923
| 76.331949
| 73.226756
| 68.394108
| 70.354818
| 2.649118
| 2.438885
| 30.204027
| 32.627918
| 13.746599
| 75.323201
| 71.010053
| 62.166258
| 65.416935
| 72.732454
| 69.278953
| 77.690192
| 98.67092
| 88.937092
| 74.771518
| -1.32908
| 5,632,212,000
| 0.165122
| 103
| 33.023437
| 72.730453
| 3.361573
| 79.453599
| 66.007306
| 2.004995
| 73.125953
| 77.135943
| 69.115964
| 77.690192
| 66.617799
| 72.153996
| 76.523705
| 75.641556
| 75.184685
| 76.980576
| 77.862725
| 75.077107
| 73.460538
| 72.153996
| 70.847453
| 68.987291
| 66.617799
| 77.690192
| 0
| 0.058716
| 111,504,800
| 0
|
AAPL
| 2020-05-21T00:00:00
| 77.000023
| 77.981815
| 76.761863
| 77.439884
| 102,688,800
| 75.958208
| 73.247625
| 71.968972
| 66.951657
| 69.144779
| 70.628345
| 64.213944
| 75.763338
| 75.555544
| 75.130652
| 73.312447
| 72.64996
| 70.453199
| 69.50176
| 68.591654
| 64.417288
| 76.220598
| 74.846928
| 73.973739
| 70.264978
| 68.933655
| 69.469062
| 68.016471
| 77.247862
| 76.956069
| 76.899547
| 77.738108
| 76.781557
| 73.92165
| 69.054555
| 70.452856
| 2.629124
| 2.476932
| 31.06072
| 32.405017
| 13.172387
| 75.469012
| 71.155865
| 62.166258
| 65.416935
| 75.804242
| 69.392856
| 77.981815
| 88.56914
| 89.438599
| 63.770379
| -11.43086
| 5,529,523,200
| 0.186021
| 102
| 33.040673
| 73.247625
| 3.168025
| 79.583675
| 66.911575
| 1.864488
| 73.494912
| 77.223888
| 69.765936
| 77.981815
| 67.134044
| 72.557929
| 77.382362
| 77.115855
| 76.65331
| 77.844907
| 78.111414
| 75.421741
| 73.837966
| 72.557929
| 71.277892
| 69.455467
| 67.134044
| 77.981815
| 1
| -0.004646
| 0
| 102,688,800
|
AAPL
| 2020-05-22T00:00:00
| 77.495789
| 77.578414
| 76.635505
| 76.737568
| 81,803,200
| 76.171091
| 73.693367
| 72.327214
| 67.298346
| 69.141756
| 70.698444
| 64.362424
| 76.109828
| 75.908316
| 75.494519
| 73.69275
| 73.022716
| 70.729379
| 69.71213
| 68.767974
| 64.547422
| 76.500158
| 75.251515
| 74.398879
| 70.678473
| 69.153419
| 69.605051
| 68.148628
| 77.683498
| 77.469963
| 77.269132
| 77.999507
| 77.227402
| 74.597061
| 69.721278
| 70.559311
| 2.623046
| 2.506155
| 31.753438
| 31.316194
| 13.180065
| 75.469012
| 71.155865
| 62.291681
| 65.416935
| 74.878711
| 71.365668
| 77.981815
| 92.653939
| 93.298
| 56.376275
| -7.346061
| 5,611,326,400
| 0.168789
| 103
| 33.054548
| 73.693367
| 3.103364
| 79.900095
| 67.48664
| 1.804253
| 73.875948
| 77.484454
| 70.267443
| 77.981815
| 67.424884
| 72.70335
| 77.2479
| 76.513986
| 76.027949
| 77.733937
| 78.467852
| 75.490379
| 73.949067
| 72.70335
| 71.457632
| 69.684067
| 67.424884
| 77.981815
| 0
| 0.041203
| 81,803,200
| 0
|
AAPL
| 2020-05-26T00:00:00
| 76.970848
| 78.795902
| 76.914951
| 78.616072
| 125,522,000
| 76.212887
| 74.110439
| 72.721364
| 67.49038
| 69.119612
| 70.758144
| 64.503009
| 76.282032
| 76.101503
| 75.721647
| 73.990759
| 73.326419
| 70.974142
| 69.903149
| 68.930407
| 64.671038
| 76.645568
| 75.563656
| 74.756081
| 71.057787
| 69.359448
| 69.729257
| 68.274085
| 77.71814
| 77.621529
| 77.489328
| 78.152297
| 77.645949
| 75.240425
| 70.38343
| 70.670345
| 2.546516
| 2.514227
| 32.798777
| 33.565558
| 12.292733
| 75.876056
| 71.562909
| 62.922429
| 65.416935
| 69.553458
| 72.434488
| 78.795902
| 71.310559
| 84.177879
| 54.352239
| -28.689441
| 5,485,804,400
| 0.110064
| 102
| 33.075571
| 74.110439
| 2.943377
| 79.997192
| 68.223685
| 1.802884
| 74.170701
| 77.776469
| 70.564932
| 78.795902
| 67.424884
| 73.110393
| 77.236569
| 76.894725
| 76.293661
| 77.837633
| 78.179477
| 76.112342
| 74.452174
| 73.110393
| 71.768613
| 69.858282
| 67.424884
| 78.795902
| 1
| -0.019802
| 0
| 125,522,000
|
AAPL
| 2020-05-27T00:00:00
| 77.306244
| 77.452056
| 76.086299
| 76.827507
| 112,945,200
| 76.37571
| 74.599902
| 73.211915
| 67.862459
| 69.11619
| 70.804998
| 64.647283
| 76.486874
| 76.320547
| 75.965431
| 74.292167
| 73.632559
| 71.22246
| 70.097967
| 69.096265
| 64.796762
| 76.844361
| 75.868018
| 75.108765
| 71.442723
| 69.574885
| 69.858923
| 68.401481
| 77.600434
| 77.647681
| 77.648563
| 78.235347
| 78.038449
| 75.851538
| 71.043569
| 70.786013
| 2.484292
| 2.50824
| 33.088575
| 31.886902
| 14.712314
| 75.876056
| 71.562909
| 63.505304
| 65.416935
| 68.516867
| 72.95621
| 78.795902
| 74.490807
| 79.485102
| 37.983648
| -25.509193
| 5,598,749,600
| 0.176834
| 103
| 33.094615
| 74.599902
| 2.580838
| 79.761579
| 69.438225
| 1.802109
| 74.469324
| 78.073541
| 70.865106
| 78.795902
| 68.803915
| 73.799909
| 77.560567
| 76.325232
| 75.679616
| 78.206183
| 79.441518
| 76.437793
| 74.978963
| 73.799909
| 72.620854
| 70.9422
| 68.803915
| 78.795902
| 0
| 0.028137
| 112,945,200
| 0
|
AAPL
| 2020-05-28T00:00:00
| 77.340256
| 78.601516
| 76.703552
| 76.980587
| 133,560,800
| 76.63331
| 74.980186
| 73.628889
| 68.183595
| 69.10831
| 70.859253
| 64.792342
| 76.657551
| 76.505949
| 76.176943
| 74.569266
| 73.917766
| 71.462373
| 70.288553
| 69.259512
| 64.921573
| 77.019733
| 76.129004
| 75.426329
| 71.814401
| 69.791308
| 69.988334
| 68.527779
| 77.486048
| 77.557635
| 77.705369
| 78.26367
| 78.391966
| 76.425664
| 71.697126
| 70.905363
| 2.409943
| 2.488581
| 33.757512
| 33.883718
| 13.687838
| 75.876056
| 72.38331
| 63.640423
| 65.416935
| 66.508693
| 72.95621
| 78.795902
| 75.073232
| 73.624866
| 41.77228
| -24.926768
| 5,732,310,400
| 0.145651
| 104
| 33.117131
| 74.980186
| 2.378629
| 79.737444
| 70.222927
| 1.859084
| 74.742746
| 78.460914
| 71.024578
| 78.795902
| 69.278953
| 74.037428
| 76.9482
| 76.444344
| 75.582443
| 77.8101
| 78.313956
| 76.549902
| 75.160428
| 74.037428
| 72.914428
| 71.31558
| 69.278953
| 78.795902
| 0
| 0.068985
| 133,560,800
| 0
|
AAPL
| 2020-05-29T00:00:00
| 77.264915
| 78.044999
| 76.90768
| 77.583268
| 153,532,400
| 76.837446
| 75.283145
| 74.053222
| 68.533228
| 69.105695
| 70.907023
| 64.926791
| 76.779024
| 76.643943
| 76.344323
| 74.814325
| 74.175239
| 71.689924
| 70.472142
| 69.418035
| 65.044392
| 77.13457
| 76.346597
| 75.706024
| 72.170531
| 70.005956
| 70.115178
| 68.651884
| 77.391579
| 77.469115
| 77.703041
| 78.265887
| 78.699959
| 76.954267
| 72.338559
| 71.027158
| 2.318218
| 2.454508
| 34.378668
| 32.426579
| 13.099204
| 77.104512
| 72.706851
| 63.850668
| 65.416935
| 59.878458
| 72.95621
| 78.795902
| 73.783091
| 74.449043
| 35.259702
| -26.216909
| 5,578,778,000
| 0.077012
| 103
| 33.142942
| 75.283145
| 2.255256
| 79.793658
| 70.772633
| 1.811346
| 74.982952
| 78.605645
| 71.36026
| 78.795902
| 69.278953
| 74.037428
| 77.548441
| 76.495366
| 75.650477
| 78.393331
| 79.446406
| 76.549902
| 75.160428
| 74.037428
| 72.914428
| 71.31558
| 69.278953
| 78.795902
| 1
| 0.003565
| 0
| 153,532,400
|
AAPL
| 2020-06-01T00:00:00
| 78.215111
| 78.336619
| 77.087507
| 77.218738
| 80,791,200
| 77.181073
| 75.690933
| 74.438589
| 68.911027
| 69.091222
| 70.967705
| 65.073489
| 77.066241
| 76.92961
| 76.632137
| 75.123487
| 74.485999
| 71.945814
| 70.675904
| 69.592235
| 65.175444
| 77.385054
| 76.625832
| 76.026169
| 72.550213
| 70.245677
| 70.259893
| 68.784106
| 77.632695
| 77.606705
| 77.804921
| 78.324945
| 78.983524
| 77.454417
| 72.97373
| 71.154744
| 2.295735
| 2.422754
| 35.059946
| 31.987067
| 12.465171
| 77.431368
| 72.964973
| 63.894895
| 65.416935
| 58.869156
| 72.95621
| 78.795902
| 90.054415
| 79.636913
| 37.736796
| -9.945585
| 5,659,569,200
| 0.152655
| 104
| 33.156804
| 75.690933
| 1.98176
| 79.654453
| 71.727413
| 1.730283
| 75.290777
| 78.751343
| 71.830211
| 78.795902
| 69.392856
| 74.094379
| 77.405865
| 76.766731
| 76.268546
| 77.90405
| 78.543184
| 76.576783
| 75.203939
| 74.094379
| 72.98482
| 71.405108
| 69.392856
| 78.795902
| 0
| 0.047613
| 80,791,200
| 0
|
AAPL
| 2020-06-02T00:00:00
| 78.577209
| 78.601513
| 77.505502
| 77.947796
| 87,642,800
| 77.384722
| 76.067263
| 74.8365
| 69.371393
| 69.089106
| 71.020402
| 65.223214
| 77.368435
| 77.229173
| 76.931379
| 75.437462
| 74.800707
| 72.205869
| 70.883833
| 69.770155
| 65.308795
| 77.638897
| 76.900716
| 76.344524
| 72.929279
| 70.495308
| 70.410576
| 68.918472
| 78.08943
| 77.976537
| 78.04454
| 78.448363
| 79.251579
| 77.928391
| 73.600844
| 71.289139
| 2.280843
| 2.394372
| 35.789762
| 31.645128
| 11.91999
| 77.441101
| 73.110393
| 63.894895
| 65.416935
| 66.364811
| 72.95621
| 78.795902
| 96.255061
| 86.697522
| 37.526643
| -3.744939
| 5,747,212,000
| 0.143583
| 105
| 33.171952
| 76.067263
| 1.755975
| 79.579214
| 72.555312
| 1.656163
| 75.603771
| 78.916096
| 72.291445
| 78.795902
| 71.365668
| 75.080785
| 77.879746
| 77.422872
| 76.630633
| 78.671984
| 79.128858
| 77.042367
| 75.957553
| 75.080785
| 74.204018
| 72.955738
| 71.365668
| 78.795902
| 0
| 0.085036
| 87,642,800
| 0
|
AAPL
| 2020-06-03T00:00:00
| 79.009766
| 79.272228
| 78.324455
| 78.89798
| 104,491,200
| 77.675856
| 76.411902
| 75.296212
| 69.864017
| 69.092499
| 71.061853
| 65.369364
| 77.696701
| 77.552917
| 77.25113
| 75.762217
| 75.124481
| 72.472688
| 71.097674
| 69.953117
| 65.445123
| 77.93436
| 77.180954
| 76.665545
| 73.307254
| 70.756378
| 70.568782
| 69.055651
| 78.690171
| 78.487113
| 78.402505
| 78.634422
| 79.511461
| 78.383188
| 74.219581
| 71.431323
| 2.277689
| 2.371035
| 36.710013
| 33.176231
| 11.453486
| 77.679264
| 73.348556
| 63.891863
| 65.416935
| 75.340743
| 72.95621
| 79.272228
| 95.84449
| 94.051322
| 43.577627
| -4.15551
| 5,851,703,200
| 0.167248
| 106
| 33.190172
| 76.411902
| 1.610225
| 79.632352
| 73.191451
| 1.502715
| 75.928151
| 78.933581
| 72.922721
| 79.272228
| 72.434488
| 75.853358
| 78.228075
| 77.854637
| 77.132064
| 78.950647
| 79.324085
| 77.658522
| 76.660211
| 75.853358
| 75.046505
| 73.897764
| 72.434488
| 79.272228
| 0
| 0.116607
| 104,491,200
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.