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.