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
| 2020-10-26T00:00:00
| 112.038193
| 113.498925
| 109.924994
| 111.025417
| 111,850,700
| 114.737621
| 113.888938
| 112.706232
| 114.352479
| 109.501544
| 103.846871
| 87.47084
| 113.535149
| 113.597191
| 113.653806
| 113.491181
| 113.333921
| 111.0849
| 107.500644
| 103.759724
| 91.582361
| 113.611353
| 114.217556
| 113.862682
| 113.350176
| 112.667043
| 109.951344
| 97.055826
| 111.579731
| 111.678905
| 112.01197
| 115.524857
| 114.143576
| 113.410893
| 117.655821
| 122.092335
| 0.367089
| 0.800416
| 14.653297
| 17.642694
| 23.208693
| 114.867143
| 111.254257
| 114.584727
| 110.511506
| 53.926038
| 109.924994
| 122.10749
| 17.346189
| 21.738425
| -47.853624
| -82.653811
| 8,613,656,100
| -0.062521
| 122
| 37.365075
| 113.888938
| 2.878593
| 119.646123
| 108.131753
| 3.421595
| 113.523454
| 120.366643
| 106.680265
| 122.10749
| 109.282272
| 115.694881
| 112.271913
| 111.044896
| 110.061333
| 113.255475
| 114.482493
| 119.080738
| 117.208257
| 115.694881
| 114.181505
| 112.026869
| 109.282272
| 122.10749
| 0
| -0.112077
| 111,850,700
| 0
|
AAPL
| 2020-10-27T00:00:00
| 113.547623
| 114.209822
| 111.541552
| 112.46668
| 92,276,800
| 114.299404
| 114.011153
| 112.892816
| 114.391285
| 109.778035
| 104.176745
| 87.655393
| 113.537644
| 113.588179
| 113.63747
| 113.496312
| 113.350359
| 111.181477
| 107.659775
| 103.953543
| 91.800921
| 113.39499
| 114.18505
| 113.927404
| 113.318613
| 112.773518
| 110.143438
| 97.315296
| 111.840831
| 111.831494
| 111.688055
| 114.757113
| 114.296002
| 113.299261
| 117.383242
| 122.286588
| 0.331427
| 0.706619
| 14.296617
| 18.115468
| 21.989519
| 114.14651
| 112.179388
| 113.128873
| 110.511506
| 53.206728
| 109.924994
| 122.10749
| 29.736343
| 22.771828
| -21.25222
| -70.263657
| 8,705,932,900
| -0.028883
| 123
| 37.390249
| 114.011153
| 2.805049
| 119.621251
| 108.401055
| 3.445939
| 113.525756
| 120.417634
| 106.633878
| 122.10749
| 109.282272
| 115.694881
| 111.820704
| 110.142483
| 108.246773
| 113.716414
| 115.394635
| 119.080738
| 117.208257
| 115.694881
| 114.181505
| 112.026869
| 109.282272
| 122.10749
| 0
| -0.049189
| 92,276,800
| 0
|
AAPL
| 2020-10-28T00:00:00
| 108.288963
| 112.408232
| 108.191583
| 112.038183
| 143,937,800
| 113.326554
| 113.786687
| 113.051743
| 114.306319
| 109.963934
| 104.44927
| 87.818827
| 112.487908
| 112.624685
| 112.814623
| 113.022916
| 112.961021
| 111.068045
| 107.676332
| 104.039393
| 91.964981
| 112.302182
| 113.640079
| 113.573262
| 113.079307
| 112.734332
| 110.224868
| 97.520605
| 110.916638
| 111.038734
| 110.882464
| 113.650426
| 114.282011
| 113.136428
| 117.048535
| 122.44271
| -0.119785
| 0.541338
| 14.936267
| 16.26811
| 26.125302
| 113.279804
| 112.179388
| 113.128873
| 110.511506
| 43.497741
| 108.191583
| 122.10749
| 0.69978
| 15.927437
| -90.690117
| -99.30022
| 8,561,995,100
| -0.093871
| 122
| 37.426776
| 113.786687
| 3.075484
| 119.937656
| 107.635718
| 3.702612
| 113.027014
| 120.432237
| 105.621791
| 122.10749
| 108.191583
| 115.149536
| 113.099666
| 111.989509
| 110.431396
| 114.657779
| 115.767935
| 118.823336
| 116.791613
| 115.149536
| 113.507459
| 111.169587
| 108.191583
| 122.10749
| 1
| -0.095173
| 0
| 143,937,800
|
AAPL
| 2020-10-29T00:00:00
| 112.301102
| 113.868955
| 109.262776
| 109.428331
| 146,129,200
| 112.801662
| 113.71511
| 113.328308
| 114.298772
| 110.194676
| 104.736325
| 88.003942
| 112.450547
| 112.565852
| 112.73562
| 112.957297
| 112.910258
| 111.1164
| 107.798037
| 104.202991
| 92.16733
| 112.115736
| 113.498595
| 113.51552
| 113.000671
| 112.795837
| 110.38035
| 97.76421
| 110.677935
| 110.775729
| 110.54006
| 112.711075
| 114.234664
| 113.008321
| 116.707118
| 122.578056
| -0.151876
| 0.402695
| 14.949289
| 17.285512
| 23.443104
| 112.729601
| 112.179388
| 112.722303
| 110.511506
| 47.34809
| 108.191583
| 122.10749
| 29.53109
| 19.989071
| -43.179398
| -70.46891
| 8,708,124,300
| -0.075472
| 123
| 37.465917
| 113.71511
| 3.093415
| 119.901939
| 107.52828
| 3.9565
| 112.957879
| 120.87088
| 105.044879
| 122.10749
| 108.191583
| 115.149536
| 109.629593
| 106.850953
| 105.412943
| 111.067603
| 113.846242
| 118.823336
| 116.791613
| 115.149536
| 113.507459
| 111.169587
| 108.191583
| 122.10749
| 0
| -0.034014
| 146,129,200
| 0
|
AAPL
| 2020-10-30T00:00:00
| 106.010223
| 109.058282
| 104.900067
| 108.152628
| 190,272,600
| 111.81226
| 113.512555
| 113.195088
| 114.115401
| 110.357125
| 104.938965
| 88.152888
| 111.162482
| 111.373919
| 111.700943
| 112.325745
| 112.379486
| 110.916158
| 107.750989
| 104.238778
| 92.305071
| 110.880929
| 112.764796
| 112.95259
| 112.67563
| 112.685719
| 110.405576
| 97.943377
| 108.980232
| 109.384201
| 109.411436
| 111.493093
| 113.978658
| 112.797364
| 116.298351
| 122.668586
| -0.677125
| 0.186731
| 16.02291
| 15.074833
| 27.983804
| 110.382693
| 113.479442
| 112.722303
| 110.511506
| 24.220328
| 104.900067
| 122.10749
| 6.451612
| 12.227494
| -135.85778
| -93.548388
| 8,517,851,700
| -0.080798
| 122
| 37.512542
| 113.512555
| 3.45657
| 120.425694
| 106.599415
| 3.914069
| 112.296198
| 120.124335
| 104.468061
| 122.10749
| 104.900067
| 113.503779
| 111.810944
| 109.752933
| 107.204765
| 114.359113
| 116.417123
| 118.046538
| 115.534254
| 113.503779
| 111.473303
| 108.582456
| 104.900067
| 122.10749
| 1
| -0.081553
| 0
| 190,272,600
|
AAPL
| 2020-11-02T00:00:00
| 105.922585
| 107.782588
| 104.510546
| 106.253688
| 122,866,900
| 111.110133
| 113.136172
| 112.95397
| 113.811568
| 110.520933
| 105.181896
| 88.297177
| 110.114502
| 110.382768
| 110.811965
| 111.743639
| 111.882802
| 110.720332
| 107.702873
| 104.272121
| 92.440568
| 109.810079
| 112.041942
| 112.393167
| 112.354343
| 112.569021
| 110.425053
| 98.12019
| 106.993562
| 107.670223
| 108.044831
| 110.143571
| 113.554945
| 112.519294
| 115.834607
| 122.718974
| -1.087919
| -0.068199
| 17.102648
| 14.209594
| 27.060914
| 110.056453
| 113.309018
| 112.722303
| 110.511506
| 27.10736
| 104.510546
| 119.809292
| 9.229766
| 15.070823
| -131.93417
| -90.770234
| 8,394,984,800
| -0.122843
| 121
| 37.542577
| 113.136172
| 3.851043
| 120.838258
| 105.434086
| 3.748519
| 111.689187
| 119.186225
| 104.192149
| 122.10749
| 104.510546
| 113.309018
| 106.656191
| 104.2541
| 102.497976
| 108.412315
| 110.814406
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 1
| -0.121791
| 0
| 122,866,900
|
AAPL
| 2020-11-03T00:00:00
| 107.548882
| 108.57139
| 105.883647
| 106.789302
| 107,624,400
| 110.421641
| 113.003733
| 112.811793
| 113.51129
| 110.680114
| 105.434042
| 88.452208
| 109.601378
| 109.867516
| 110.309952
| 111.362298
| 111.549423
| 110.595961
| 107.698821
| 104.337007
| 92.5909
| 109.162579
| 111.509819
| 111.977391
| 112.108747
| 112.490809
| 110.471924
| 98.311749
| 105.844172
| 106.372772
| 106.927327
| 108.918791
| 113.051166
| 112.216486
| 115.344988
| 122.739492
| -1.267636
| -0.308086
| 17.77884
| 14.94109
| 25.753327
| 109.730223
| 113.309018
| 112.033323
| 110.511506
| 31.146978
| 104.510546
| 118.368026
| 21.925599
| 12.535659
| -99.04522
| -78.074401
| 8,502,609,200
| -0.082534
| 122
| 37.56949
| 113.003733
| 4.000081
| 121.003895
| 105.00357
| 3.703306
| 111.294872
| 118.701484
| 103.88826
| 122.10749
| 104.510546
| 113.309018
| 106.071906
| 104.361225
| 102.799864
| 107.633266
| 109.343948
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 0
| -0.055586
| 107,624,400
| 0
|
AAPL
| 2020-11-04T00:00:00
| 111.940811
| 112.564057
| 109.408876
| 111.152018
| 138,235,500
| 110.234669
| 112.997402
| 112.778293
| 113.318961
| 110.915449
| 105.719926
| 88.627833
| 110.069265
| 110.244478
| 110.560854
| 111.41489
| 111.57953
| 110.6487
| 107.810452
| 104.487578
| 92.783436
| 109.438792
| 111.408588
| 111.910392
| 112.04716
| 112.523985
| 110.600771
| 98.545467
| 106.953832
| 107.06612
| 107.11112
| 108.242767
| 112.618982
| 111.972257
| 114.887383
| 122.750824
| -1.04364
| -0.455197
| 16.963545
| 20.664736
| 23.47404
| 109.360184
| 113.309018
| 111.867774
| 110.511506
| 41.149363
| 104.510546
| 118.368026
| 53.619165
| 28.258177
| -30.636797
| -46.380835
| 8,640,844,700
| -0.061949
| 123
| 37.606195
| 112.997402
| 4.001741
| 121.000884
| 104.993921
| 3.849379
| 111.35639
| 119.055148
| 103.657632
| 122.10749
| 104.510546
| 113.309018
| 107.33464
| 106.097889
| 104.646897
| 108.785632
| 110.022382
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 0
| 0.001298
| 138,235,500
| 0
|
AAPL
| 2020-11-05T00:00:00
| 115.914001
| 116.48856
| 113.81055
| 114.862272
| 126,387,100
| 110.554084
| 113.195088
| 112.865548
| 113.173034
| 111.200227
| 106.023451
| 88.821474
| 111.238212
| 111.275301
| 111.384415
| 111.8239
| 111.912951
| 110.855183
| 108.023703
| 104.713843
| 93.013591
| 110.471398
| 111.68636
| 112.151601
| 112.148926
| 112.655526
| 110.802634
| 98.816971
| 110.549439
| 109.642946
| 108.771558
| 108.286796
| 112.374873
| 111.852151
| 114.50794
| 122.770424
| -0.539301
| -0.472018
| 16.395468
| 25.885895
| 21.606598
| 110.499553
| 113.309018
| 112.340079
| 110.511506
| 50.014332
| 104.510546
| 117.267619
| 89.389278
| 54.978014
| 37.356197
| -10.610722
| 8,767,231,800
| -0.01598
| 124
| 37.641514
| 113.195088
| 4.045231
| 121.28555
| 105.104626
| 3.983627
| 111.790448
| 119.757702
| 103.823194
| 122.10749
| 104.510546
| 113.309018
| 111.304581
| 110.045106
| 108.149401
| 113.200286
| 114.459762
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 0
| 0.049927
| 126,387,100
| 0
|
AAPL
| 2020-11-06T00:00:00
| 115.782318
| 116.279819
| 113.285028
| 115.42138
| 114,457,900
| 110.92947
| 113.288807
| 113.094388
| 113.053931
| 111.540635
| 106.326849
| 89.015569
| 112.147033
| 112.094758
| 112.061015
| 112.183756
| 112.210594
| 111.048404
| 108.227877
| 104.933021
| 93.240146
| 111.421986
| 111.932763
| 112.375968
| 112.251251
| 112.776108
| 110.995879
| 99.085238
| 114.411894
| 112.911867
| 111.098618
| 108.910135
| 112.302434
| 111.840344
| 114.202592
| 122.797821
| -0.148523
| -0.407319
| 15.708969
| 24.50347
| 21.389844
| 110.499553
| 113.309018
| 112.452069
| 110.511506
| 54.550734
| 104.510546
| 116.48856
| 94.103847
| 79.03743
| 31.356858
| -5.896153
| 8,652,773,900
| -0.023756
| 123
| 37.673418
| 113.288807
| 4.084141
| 121.457089
| 105.120525
| 3.866442
| 112.170626
| 119.90351
| 104.437743
| 122.10749
| 104.510546
| 113.309018
| 115.404371
| 114.320181
| 112.726361
| 116.998191
| 118.08238
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 1
| -0.008745
| 114,457,900
| 0
|
AAPL
| 2020-11-09T00:00:00
| 113.470375
| 119.001469
| 113.206993
| 117.547973
| 154,515,300
| 111.072688
| 112.905155
| 113.095193
| 112.892533
| 111.853198
| 106.606788
| 89.20942
| 112.411702
| 112.344871
| 112.27784
| 112.300722
| 112.307501
| 111.143383
| 108.365838
| 105.102078
| 93.441441
| 111.883968
| 111.950055
| 112.40489
| 112.267582
| 112.82689
| 111.137335
| 99.328569
| 116.38503
| 115.074721
| 112.910375
| 109.722122
| 112.296322
| 111.886175
| 113.942783
| 122.823098
| -0.025094
| -0.330874
| 15.752272
| 26.75314
| 19.247962
| 111.756007
| 113.309018
| 112.914635
| 110.511506
| 48.495066
| 104.510546
| 119.001469
| 61.830631
| 81.774585
| 41.190623
| -38.169369
| 8,498,258,600
| -0.146101
| 122
| 37.715173
| 112.905155
| 3.64416
| 120.193474
| 105.616835
| 4.047311
| 112.294412
| 120.389033
| 104.199791
| 122.10749
| 104.510546
| 113.309018
| 115.115722
| 113.951625
| 112.120931
| 116.946415
| 118.110512
| 117.954611
| 115.385457
| 113.309018
| 111.232579
| 108.276292
| 104.510546
| 122.10749
| 1
| -0.058866
| 0
| 154,515,300
|
AAPL
| 2020-11-10T00:00:00
| 113.12896
| 114.709268
| 111.334032
| 112.719251
| 138,023,400
| 111.030822
| 112.665113
| 113.212445
| 112.641873
| 112.132759
| 106.888198
| 89.390997
| 112.555153
| 112.487432
| 112.408781
| 112.376016
| 112.37069
| 111.221249
| 108.491183
| 105.261026
| 93.637337
| 112.257836
| 111.97137
| 112.407487
| 112.276854
| 112.860463
| 111.266487
| 99.566575
| 116.241861
| 115.798181
| 114.125015
| 110.544523
| 112.342339
| 111.96809
| 113.723793
| 122.845306
| 0.04466
| -0.255767
| 15.20728
| 25.171966
| 21.390026
| 111.756007
| 113.309018
| 112.914635
| 110.511506
| 48.925881
| 104.510546
| 119.001469
| 59.474568
| 71.803015
| 5.23832
| -40.525432
| 8,360,235,200
| -0.097643
| 121
| 37.752264
| 112.665113
| 3.448637
| 119.562386
| 105.76784
| 4.131196
| 112.373893
| 120.636285
| 104.1115
| 119.809292
| 104.510546
| 112.159919
| 115.226279
| 111.451089
| 109.431803
| 117.245565
| 121.020755
| 116.198788
| 113.965171
| 112.159919
| 110.354667
| 107.784478
| 104.510546
| 119.809292
| 1
| -0.101425
| 138,023,400
| 0
|
AAPL
| 2020-11-11T00:00:00
| 116.562691
| 116.69926
| 113.587415
| 114.319041
| 112,295,000
| 111.858195
| 112.592374
| 113.392256
| 112.359779
| 112.47829
| 107.181709
| 89.581704
| 113.356661
| 113.228388
| 113.047844
| 112.756623
| 112.693151
| 111.430717
| 108.703591
| 105.484821
| 93.86545
| 113.26363
| 112.342567
| 112.665199
| 112.430611
| 112.97704
| 111.458061
| 99.83694
| 116.054168
| 116.203688
| 115.413073
| 111.539688
| 112.503467
| 112.139316
| 113.584185
| 122.878286
| 0.372718
| -0.13007
| 15.190683
| 27.100037
| 20.04074
| 111.756007
| 113.309018
| 112.914635
| 110.511506
| 55.639617
| 104.510546
| 119.001469
| 83.170305
| 68.158501
| 68.907201
| -16.829695
| 8,472,530,200
| -0.052426
| 122
| 37.783788
| 112.592374
| 3.343544
| 119.279462
| 105.905286
| 4.14624
| 112.772826
| 121.065306
| 104.480346
| 119.001469
| 104.510546
| 111.756007
| 113.05742
| 111.405572
| 109.682184
| 114.780808
| 116.432656
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| -0.037305
| 112,295,000
| 0
|
AAPL
| 2020-11-12T00:00:00
| 116.289558
| 117.57722
| 115.665238
| 116.689518
| 103,162,300
| 112.25704
| 112.529351
| 113.565426
| 112.126366
| 112.797011
| 107.453873
| 89.771614
| 113.94324
| 113.784965
| 113.54657
| 113.077799
| 112.969798
| 111.62126
| 108.903222
| 105.698776
| 94.088576
| 114.069333
| 112.69468
| 112.888068
| 112.58472
| 113.077337
| 111.638414
| 100.102689
| 116.178595
| 116.423499
| 116.501059
| 112.586735
| 112.720795
| 112.367419
| 113.513835
| 122.919868
| 0.603708
| 0.016685
| 15.38312
| 27.760623
| 19.337261
| 111.756007
| 113.309018
| 113.564662
| 112.505477
| 56.331163
| 104.510546
| 119.001469
| 81.285454
| 74.643442
| 92.875073
| -18.714546
| 8,369,367,900
| -0.098661
| 121
| 37.812626
| 112.529351
| 3.255909
| 119.04117
| 106.017533
| 4.124911
| 113.107753
| 121.357576
| 104.85793
| 119.001469
| 104.510546
| 111.756007
| 115.616455
| 114.53365
| 112.50461
| 117.645496
| 118.728301
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 1
| -0.082297
| 0
| 103,162,300
|
AAPL
| 2020-11-13T00:00:00
| 116.338341
| 116.738293
| 114.982394
| 116.513931
| 81,581,900
| 113.289852
| 112.551056
| 113.662643
| 112.098822
| 113.101478
| 107.742249
| 89.979127
| 114.42226
| 114.249215
| 113.976073
| 113.374212
| 113.228917
| 111.806243
| 109.098883
| 105.909461
| 94.309966
| 114.811387
| 113.057441
| 113.101369
| 112.749896
| 113.17053
| 111.814344
| 100.367035
| 116.636535
| 116.619145
| 117.155604
| 113.678296
| 112.95543
| 112.628361
| 113.509562
| 122.969131
| 0.781694
| 0.169687
| 15.327165
| 26.829203
| 19.993243
| 112.442558
| 113.309018
| 114.672381
| 112.505477
| 56.381774
| 104.510546
| 119.001469
| 81.622095
| 82.025952
| 83.497209
| -18.377905
| 8,450,949,800
| -0.04091
| 122
| 37.83543
| 112.551056
| 3.280942
| 119.112939
| 105.989173
| 3.995052
| 113.415428
| 121.405532
| 105.425324
| 119.001469
| 104.510546
| 111.756007
| 116.510672
| 115.444124
| 114.59869
| 117.356107
| 118.422655
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| -0.020353
| 0
| 81,581,900
|
AAPL
| 2020-11-16T00:00:00
| 117.352867
| 118.025958
| 115.255537
| 116.00667
| 91,183,000
| 114.43288
| 112.771507
| 113.511021
| 112.090009
| 113.288955
| 108.029153
| 90.192741
| 115.008382
| 114.813515
| 114.49558
| 113.735908
| 113.546144
| 112.023758
| 109.316093
| 106.136063
| 94.539249
| 115.550117
| 113.514756
| 113.385232
| 112.955937
| 113.282408
| 112.004654
| 100.639411
| 117.2467
| 117.033218
| 117.533687
| 114.832917
| 113.220515
| 112.916336
| 113.568524
| 123.028876
| 0.993165
| 0.334383
| 15.601926
| 27.889013
| 18.914913
| 114.205172
| 113.309018
| 112.4472
| 112.731478
| 55.73149
| 104.510546
| 119.001469
| 88.623211
| 83.843587
| 97.157212
| -11.376789
| 8,542,132,800
| 0.02232
| 123
| 37.861232
| 112.771507
| 3.452368
| 119.676243
| 105.86677
| 4.002349
| 113.790422
| 121.795119
| 105.785725
| 119.001469
| 104.510546
| 111.756007
| 116.019676
| 115.301059
| 114.263777
| 117.056958
| 117.775574
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| 0.03271
| 91,183,000
| 0
|
AAPL
| 2020-11-17T00:00:00
| 116.465141
| 117.713782
| 116.045675
| 116.621225
| 74,271,000
| 115.324506
| 112.873074
| 113.452434
| 112.22198
| 113.429893
| 108.334423
| 90.389597
| 115.299734
| 115.113811
| 114.798589
| 113.98402
| 113.770682
| 112.19793
| 109.504226
| 106.340599
| 94.757417
| 115.919619
| 113.866531
| 113.612473
| 113.12751
| 113.365992
| 112.171703
| 100.900827
| 117.391991
| 117.286692
| 117.654387
| 115.901947
| 113.497032
| 113.199891
| 113.666348
| 123.094518
| 1.076713
| 0.482849
| 15.857061
| 26.946612
| 18.275757
| 115.167751
| 113.309018
| 113.372326
| 112.758206
| 64.182436
| 104.510546
| 119.001469
| 82.497129
| 84.247479
| 87.253695
| -17.502871
| 8,467,861,800
| 0.000359
| 122
| 37.882001
| 112.873074
| 3.53279
| 119.938654
| 105.807494
| 3.738925
| 114.045157
| 121.523007
| 106.567308
| 119.001469
| 104.510546
| 111.756007
| 116.878121
| 115.730283
| 114.107699
| 118.500705
| 119.648542
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 1
| -0.022084
| 0
| 74,271,000
|
AAPL
| 2020-11-18T00:00:00
| 115.138474
| 116.884623
| 115.10921
| 115.704266
| 76,322,100
| 115.644273
| 112.939471
| 113.337275
| 112.239774
| 113.543714
| 108.606619
| 90.576677
| 115.267482
| 115.118295
| 114.850879
| 114.08897
| 113.875897
| 112.313245
| 109.652496
| 106.514814
| 94.960213
| 115.885795
| 114.082284
| 113.742168
| 113.241883
| 113.410955
| 112.306437
| 101.147085
| 116.857222
| 116.931366
| 117.432206
| 116.675714
| 113.752776
| 113.45433
| 113.775124
| 123.158364
| 1.02407
| 0.591093
| 15.726042
| 25.941849
| 19.561068
| 115.167751
| 112.159919
| 113.474569
| 116.188403
| 55.427356
| 104.510546
| 119.001469
| 73.341965
| 81.487435
| 60.391635
| -26.658035
| 8,391,539,700
| -0.007125
| 121
| 37.902972
| 112.939471
| 3.56368
| 120.066831
| 105.81211
| 3.467169
| 114.149283
| 121.083621
| 107.214944
| 119.001469
| 104.510546
| 111.756007
| 116.741533
| 115.769284
| 115.073426
| 117.437391
| 118.40964
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 1
| -0.068822
| 0
| 76,322,100
|
AAPL
| 2020-11-19T00:00:00
| 115.733543
| 116.143252
| 113.948373
| 114.709263
| 74,113,000
| 115.626227
| 113.090155
| 113.264616
| 112.344065
| 113.660316
| 108.877428
| 90.762187
| 115.360694
| 115.230158
| 114.986674
| 114.238477
| 114.018793
| 112.447375
| 109.812523
| 106.697364
| 95.166913
| 115.902026
| 114.348386
| 113.926496
| 113.378893
| 113.468582
| 112.447564
| 101.397402
| 116.18889
| 116.412294
| 117.055269
| 117.19164
| 114.005709
| 113.694025
| 113.89563
| 123.222
| 1.018625
| 0.676599
| 15.160081
| 24.714934
| 21.137279
| 115.167751
| 111.756007
| 113.474569
| 117.384478
| 73.780686
| 104.510546
| 119.001469
| 77.448466
| 77.76252
| 47.170414
| -22.551534
| 8,465,652,700
| 0.027778
| 122
| 37.923482
| 113.090155
| 3.617218
| 120.324591
| 105.85572
| 3.095301
| 114.300165
| 120.490766
| 108.109563
| 119.001469
| 104.510546
| 111.756007
| 115.710769
| 114.536915
| 113.935356
| 116.312328
| 117.486182
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| -0.00844
| 74,113,000
| 0
|
AAPL
| 2020-11-20T00:00:00
| 114.465363
| 115.86033
| 114.416592
| 115.733518
| 73,604,300
| 115.494531
| 113.212001
| 113.20706
| 112.452011
| 113.71024
| 109.137231
| 90.946699
| 115.181628
| 115.091105
| 114.906472
| 114.259103
| 114.053144
| 112.526511
| 109.934966
| 106.851185
| 95.358938
| 115.69096
| 114.479358
| 114.018861
| 113.462081
| 113.489767
| 112.558216
| 101.633254
| 115.277391
| 115.645738
| 116.36491
| 117.349898
| 114.214885
| 113.893283
| 114.01145
| 123.277696
| 0.901585
| 0.721596
| 14.634545
| 23.913764
| 20.452084
| 114.679995
| 111.756007
| 113.481873
| 117.384478
| 69.75275
| 105.883647
| 119.001469
| 65.420278
| 72.070236
| 36.564649
| -34.579722
| 8,392,048,400
| 0.009697
| 121
| 37.943509
| 113.212001
| 3.620614
| 120.453229
| 105.970772
| 2.964708
| 114.315898
| 120.245313
| 108.386482
| 119.001469
| 104.510546
| 111.756007
| 115.275056
| 114.40686
| 113.080177
| 116.601739
| 117.469936
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 1
| -0.05677
| 0
| 73,604,300
|
AAPL
| 2020-11-23T00:00:00
| 111.060883
| 114.738529
| 110.963334
| 114.309305
| 127,959,300
| 115.253582
| 113.163135
| 113.131741
| 112.426427
| 113.748335
| 109.36299
| 91.112347
| 114.357479
| 114.358337
| 114.314843
| 113.968355
| 113.82297
| 112.469036
| 109.964596
| 106.934546
| 95.515176
| 114.884842
| 114.274489
| 113.853771
| 113.407527
| 113.420047
| 112.596308
| 101.833396
| 113.525681
| 114.074832
| 115.000845
| 116.96592
| 114.295302
| 113.992471
| 114.084881
| 123.309691
| 0.52803
| 0.682883
| 14.251583
| 21.913396
| 26.392874
| 114.494646
| 111.756007
| 113.481873
| 117.384478
| 57.503487
| 109.408876
| 119.001469
| 17.22169
| 53.363478
| -21.370966
| -82.77831
| 8,264,089,100
| -0.052299
| 120
| 37.976752
| 113.163135
| 3.643811
| 120.450757
| 105.875513
| 3.042383
| 114.005896
| 120.090662
| 107.92113
| 119.001469
| 104.510546
| 111.756007
| 114.914095
| 113.96786
| 113.470357
| 115.411598
| 116.357833
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 1
| -0.097809
| 0
| 127,959,300
|
AAPL
| 2020-11-24T00:00:00
| 112.348549
| 113.01189
| 109.831752
| 111.119422
| 113,874,200
| 115.175541
| 113.103181
| 113.048331
| 112.423091
| 113.782629
| 109.577955
| 91.286785
| 113.955693
| 113.992921
| 114.012336
| 113.8211
| 113.709553
| 112.464311
| 110.027331
| 107.041754
| 95.682672
| 114.356654
| 114.19691
| 113.793525
| 113.404473
| 113.383211
| 112.655428
| 102.044701
| 112.089854
| 112.648021
| 113.644195
| 116.338011
| 114.306767
| 114.031538
| 114.131528
| 123.322352
| 0.332062
| 0.612719
| 14.239041
| 20.367794
| 27.041059
| 113.928855
| 111.756007
| 113.939572
| 117.384478
| 51.004369
| 109.831752
| 119.001469
| 27.446831
| 36.696266
| -31.077351
| -72.553169
| 8,377,963,300
| -0.043202
| 121
| 38.006832
| 113.103181
| 3.647015
| 120.397212
| 105.809151
| 2.911309
| 113.848054
| 119.670672
| 108.025436
| 119.001469
| 104.510546
| 111.756007
| 112.254248
| 109.769968
| 108.479054
| 113.545163
| 116.029443
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| -0.032408
| 113,874,200
| 0
|
AAPL
| 2020-11-25T00:00:00
| 113.187477
| 113.88984
| 112.348545
| 112.71924
| 76,499,200
| 114.83802
| 113.348107
| 113.023409
| 112.502948
| 113.871639
| 109.804129
| 91.456219
| 113.80205
| 113.846477
| 113.885435
| 113.763498
| 113.669393
| 112.49267
| 110.110493
| 107.163451
| 95.856849
| 113.995188
| 114.204938
| 113.804229
| 113.434449
| 113.367549
| 112.726904
| 102.262618
| 111.499859
| 111.927601
| 112.709282
| 115.666825
| 114.290028
| 114.035256
| 114.160328
| 123.319208
| 0.241664
| 0.538508
| 13.882246
| 21.66713
| 26.080918
| 113.928855
| 111.756007
| 114.051559
| 117.384478
| 42.057402
| 109.831752
| 119.001469
| 36.595732
| 27.088084
| -4.573734
| -63.404268
| 8,454,462,500
| 0.019719
| 122
| 38.027253
| 113.348107
| 3.466716
| 120.281539
| 106.414675
| 2.696562
| 113.785142
| 119.178266
| 108.392017
| 119.001469
| 104.510546
| 111.756007
| 111.730731
| 110.449571
| 108.550592
| 113.629709
| 114.910869
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| 0.023672
| 76,499,200
| 0
|
AAPL
| 2020-11-27T00:00:00
| 113.733742
| 114.611695
| 113.372811
| 113.714235
| 46,691,300
| 114.582438
| 113.419739
| 113.063965
| 112.628593
| 113.920734
| 110.014672
| 91.631208
| 113.788388
| 113.825979
| 113.862097
| 113.760793
| 113.674343
| 112.54134
| 110.205842
| 107.293556
| 96.034729
| 113.79441
| 114.241665
| 113.85887
| 113.482716
| 113.36392
| 112.804718
| 102.484285
| 111.917697
| 111.989381
| 112.355634
| 115.048143
| 114.275705
| 114.023262
| 114.179098
| 123.303421
| 0.211662
| 0.473139
| 13.268849
| 22.657419
| 25.190838
| 113.928855
| 111.756007
| 114.131899
| 117.384478
| 44.173067
| 109.831752
| 119.001469
| 42.553
| 35.531854
| 11.045412
| -57.447
| 8,501,153,800
| -0.010215
| 123
| 38.039802
| 113.419739
| 3.458735
| 120.33721
| 106.502268
| 2.584378
| 113.780246
| 118.949003
| 108.61149
| 119.001469
| 104.510546
| 111.756007
| 113.141954
| 112.394068
| 111.600659
| 113.935363
| 114.683249
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| 0.071501
| 46,691,300
| 0
|
AAPL
| 2020-11-30T00:00:00
| 116.133499
| 118.006461
| 113.94837
| 114.104453
| 169,410,200
| 114.561954
| 113.925903
| 113.228167
| 112.870401
| 113.975858
| 110.245226
| 91.818099
| 114.25741
| 114.245528
| 114.211544
| 113.976494
| 113.863509
| 112.682209
| 110.361833
| 107.468604
| 96.234717
| 114.076421
| 114.500118
| 114.094988
| 113.620163
| 113.422151
| 112.925883
| 102.728089
| 113.516978
| 113.054452
| 112.786436
| 114.698467
| 114.340164
| 114.045293
| 114.214371
| 123.285355
| 0.377178
| 0.453946
| 13.106794
| 28.297718
| 22.689128
| 113.919107
| 111.756007
| 114.051554
| 117.384478
| 57.537288
| 109.831752
| 118.025958
| 76.904911
| 52.017881
| 55.35935
| -23.095089
| 8,670,564,000
| 0.03759
| 124
| 38.086742
| 113.925903
| 3.031707
| 119.989317
| 107.862489
| 2.475682
| 114.004366
| 118.955729
| 109.053003
| 119.001469
| 104.510546
| 111.756007
| 113.906082
| 113.20047
| 112.667199
| 114.439354
| 115.144966
| 115.581611
| 113.465936
| 111.756007
| 110.046079
| 107.611603
| 104.510546
| 119.001469
| 0
| 0.112038
| 169,410,200
| 0
|
AAPL
| 2020-12-01T00:00:00
| 119.713593
| 120.445219
| 117.069983
| 118.045485
| 127,728,200
| 114.798026
| 114.615453
| 113.535182
| 113.120707
| 114.080047
| 110.509953
| 92.030101
| 115.348647
| 115.239722
| 115.058013
| 114.498048
| 114.313516
| 112.957949
| 110.607932
| 107.711079
| 96.468337
| 115.013083
| 115.051327
| 114.593867
| 113.888523
| 113.573144
| 113.113375
| 103.005656
| 116.306916
| 115.412854
| 114.281209
| 114.867132
| 114.575282
| 114.163716
| 114.301703
| 123.278587
| 0.788148
| 0.520787
| 13.636042
| 31.050927
| 20.478924
| 115.138486
| 112.477882
| 113.976089
| 117.384478
| 65.748938
| 109.831752
| 120.445219
| 93.106622
| 70.854844
| 124.639223
| -6.893378
| 8,798,292,200
| 0.079412
| 125
| 38.123717
| 114.615453
| 2.661305
| 119.938063
| 109.292843
| 2.542573
| 114.548102
| 119.633248
| 109.462955
| 120.445219
| 105.883647
| 113.164433
| 116.029443
| 114.052426
| 111.971352
| 118.110517
| 120.087535
| 117.008688
| 114.882699
| 113.164433
| 111.446168
| 108.999824
| 105.883647
| 120.445219
| 0
| 0.146137
| 127,728,200
| 0
|
AAPL
| 2020-12-02T00:00:00
| 120.064766
| 120.347662
| 117.928415
| 119.030729
| 89,004,200
| 115.157989
| 115.241248
| 113.795868
| 113.344342
| 114.192813
| 110.782494
| 92.23826
| 116.291871
| 116.117003
| 115.828282
| 115.004113
| 114.755919
| 113.236648
| 110.856796
| 107.955707
| 96.703128
| 115.970672
| 115.570309
| 115.096142
| 114.160839
| 113.730636
| 113.302579
| 103.284608
| 119.125325
| 118.034838
| 116.327822
| 115.412182
| 114.96399
| 114.371269
| 114.439904
| 123.282655
| 1.129166
| 0.642463
| 14.127487
| 29.324833
| 19.340519
| 115.138486
| 112.477882
| 113.0607
| 117.384478
| 59.824899
| 109.831752
| 120.445219
| 96.415375
| 88.808969
| 121.947402
| -3.584625
| 8,887,296,400
| 0.100239
| 126
| 38.149573
| 115.241248
| 2.367483
| 119.976214
| 110.506281
| 2.460355
| 115.073498
| 119.994209
| 110.152788
| 120.445219
| 109.408876
| 114.927047
| 119.076265
| 117.707311
| 115.701029
| 121.082547
| 122.451501
| 117.840642
| 116.229336
| 114.927047
| 113.624759
| 111.770653
| 109.408876
| 120.445219
| 0
| 0.174561
| 89,004,200
| 0
|
AAPL
| 2020-12-03T00:00:00
| 119.928207
| 120.747625
| 119.216088
| 120.493993
| 78,967,600
| 115.636962
| 115.640617
| 114.261438
| 113.656591
| 114.291359
| 111.03831
| 92.44976
| 117.019138
| 116.809949
| 116.45904
| 115.451758
| 115.153788
| 113.499062
| 111.095517
| 108.192786
| 96.934223
| 116.837985
| 116.016686
| 115.567861
| 114.41903
| 113.881568
| 113.483683
| 103.56013
| 121.057473
| 120.080133
| 118.346324
| 116.176968
| 115.472017
| 114.654094
| 114.622051
| 123.295981
| 1.372584
| 0.788487
| 14.69699
| 29.207632
| 18.634306
| 115.289689
| 112.629086
| 113.162949
| 117.384478
| 60.286879
| 109.831752
| 120.747625
| 92.493335
| 94.00511
| 117.84057
| -7.506665
| 8,808,328,800
| 0.059647
| 125
| 38.172461
| 115.640617
| 2.453562
| 120.547741
| 110.733494
| 2.433181
| 115.535851
| 120.402213
| 110.66949
| 120.747625
| 109.831752
| 115.289689
| 119.446948
| 118.546233
| 117.0277
| 120.965481
| 121.866195
| 118.171479
| 116.577762
| 115.289689
| 114.001616
| 112.167749
| 109.831752
| 120.747625
| 1
| 0.097991
| 0
| 78,967,600
|
AAPL
| 2020-12-04T00:00:00
| 119.255104
| 119.850161
| 118.542984
| 119.596528
| 78,260,400
| 115.989118
| 115.807673
| 114.539598
| 113.933953
| 114.379047
| 111.280906
| 92.666679
| 117.466331
| 117.254523
| 116.889204
| 115.797517
| 115.469274
| 113.724789
| 111.310243
| 108.411842
| 97.156321
| 117.495829
| 116.360923
| 115.951989
| 114.63858
| 114.012193
| 113.646392
| 103.82685
| 121.567192
| 121.056465
| 119.787699
| 117.00414
| 116.03091
| 114.99114
| 114.83305
| 123.314915
| 1.493959
| 0.929581
| 14.921744
| 28.204491
| 19.663198
| 115.289689
| 112.629086
| 112.729596
| 117.384478
| 57.964861
| 109.831752
| 120.747625
| 86.327055
| 91.745255
| 90.18875
| -13.672945
| 8,730,068,400
| 0.028539
| 124
| 38.194946
| 115.807673
| 2.583459
| 120.974591
| 110.640754
| 2.406704
| 115.890066
| 120.703473
| 111.076659
| 120.747625
| 109.831752
| 115.289689
| 119.963974
| 119.180322
| 118.432436
| 120.711859
| 121.495511
| 118.171479
| 116.577762
| 115.289689
| 114.001616
| 112.167749
| 109.831752
| 120.747625
| 1
| 0.032033
| 0
| 78,260,400
|
AAPL
| 2020-12-07T00:00:00
| 120.718346
| 121.518257
| 119.255093
| 119.313621
| 86,712,000
| 116.614417
| 116.054474
| 115.127923
| 114.161506
| 114.452908
| 111.549824
| 92.908935
| 118.116734
| 117.884309
| 117.478303
| 116.244865
| 115.873048
| 113.999046
| 111.557825
| 108.655535
| 97.390769
| 118.355688
| 116.828606
| 116.427277
| 114.904634
| 114.179016
| 113.833272
| 104.105971
| 121.515776
| 121.500504
| 120.913273
| 117.915176
| 116.650834
| 115.390911
| 115.082808
| 123.344521
| 1.688754
| 1.081416
| 15.63
| 30.797442
| 18.542679
| 115.675005
| 113.014401
| 112.454494
| 117.384478
| 58.970346
| 109.831752
| 121.518257
| 93.155257
| 90.658549
| 111.020373
| -6.844743
| 8,816,780,400
| 0.003099
| 125
| 38.220293
| 116.054474
| 2.80701
| 121.668494
| 110.440454
| 2.370471
| 116.349902
| 121.090844
| 111.60896
| 121.518257
| 109.831752
| 115.675005
| 119.216083
| 118.582005
| 117.908907
| 119.889182
| 120.523259
| 118.760242
| 117.054012
| 115.675005
| 114.295997
| 112.332664
| 109.831752
| 121.518257
| 0
| 0.075479
| 86,712,000
| 0
|
AAPL
| 2020-12-08T00:00:00
| 121.332901
| 121.918208
| 120.074503
| 121.323151
| 82,225,500
| 117.641618
| 116.4476
| 115.744336
| 114.349153
| 114.455824
| 111.826783
| 93.166502
| 118.759967
| 118.511325
| 118.071318
| 116.707414
| 116.293037
| 114.286648
| 111.815063
| 108.906572
| 97.628999
| 119.213594
| 117.331314
| 116.904583
| 115.185866
| 114.360069
| 114.026996
| 104.388797
| 121.51732
| 121.667474
| 121.781317
| 118.867299
| 117.304248
| 115.845965
| 115.370336
| 123.38626
| 1.87115
| 1.239363
| 16.403136
| 30.36393
| 17.659781
| 117.133376
| 113.214377
| 111.931068
| 117.384478
| 63.166256
| 109.831752
| 121.918208
| 95.157331
| 91.546548
| 113.349203
| -4.842669
| 8,899,005,900
| 0.092858
| 126
| 38.244494
| 116.4476
| 2.971798
| 122.391196
| 110.504004
| 2.383014
| 116.824473
| 121.590501
| 112.058446
| 121.918208
| 109.831752
| 115.87498
| 120.497232
| 119.476207
| 118.234068
| 121.739371
| 122.760396
| 119.065804
| 117.301182
| 115.87498
| 114.448778
| 112.418254
| 109.831752
| 121.918208
| 0
| 0.112248
| 82,225,500
| 0
|
AAPL
| 2020-12-09T00:00:00
| 118.796608
| 122.864449
| 118.035718
| 121.479238
| 115,089,200
| 118.286424
| 116.730983
| 116.194245
| 114.503019
| 114.405608
| 112.058647
| 93.40585
| 118.767296
| 118.563195
| 118.182901
| 116.89734
| 116.485619
| 114.46351
| 111.998788
| 109.102414
| 97.839622
| 119.423592
| 117.555029
| 117.139373
| 115.360276
| 114.4743
| 114.165012
| 104.643822
| 120.918464
| 121.144679
| 121.854476
| 119.629636
| 117.874731
| 116.292981
| 115.657537
| 123.428681
| 1.790404
| 1.349571
| 16.167195
| 26.768957
| 20.56785
| 118.11863
| 114.374048
| 111.682735
| 117.384478
| 59.28679
| 109.831752
| 122.864449
| 68.787421
| 85.700003
| 72.507535
| -31.212579
| 8,783,916,700
| 0.047372
| 125
| 38.277309
| 116.730983
| 2.908232
| 122.547446
| 110.914519
| 2.601108
| 117.012296
| 122.214512
| 111.81008
| 122.864449
| 109.831752
| 116.3481
| 121.108537
| 120.298867
| 119.264832
| 122.142572
| 122.952242
| 119.788732
| 117.885959
| 116.3481
| 114.810242
| 112.620749
| 109.831752
| 122.864449
| 1
| 0.043125
| 0
| 115,089,200
|
AAPL
| 2020-12-10T00:00:00
| 120.22084
| 120.835411
| 117.206543
| 117.547968
| 81,312,200
| 118.989761
| 116.91389
| 116.525446
| 114.65187
| 114.387789
| 112.317948
| 93.675501
| 119.058005
| 118.864585
| 118.49643
| 117.199477
| 116.772944
| 114.689287
| 112.215158
| 109.322581
| 98.062321
| 119.775304
| 117.887396
| 117.449111
| 115.584504
| 114.627332
| 114.32664
| 104.910638
| 120.460843
| 120.657417
| 121.588826
| 120.329092
| 118.388717
| 116.745515
| 115.953216
| 123.476528
| 1.820352
| 1.443727
| 15.590971
| 24.428221
| 20.767353
| 118.406409
| 116.136662
| 111.519621
| 117.384478
| 60.931547
| 109.831752
| 122.864449
| 79.71557
| 81.220107
| 57.75691
| -20.28443
| 8,865,228,900
| 0.021831
| 126
| 38.300888
| 116.91389
| 3.010334
| 122.934558
| 110.893222
| 2.703536
| 117.317871
| 122.724943
| 111.9108
| 122.864449
| 109.831752
| 116.3481
| 119.898925
| 116.933401
| 115.070194
| 121.762132
| 124.727656
| 119.788732
| 117.885959
| 116.3481
| 114.810242
| 112.620749
| 109.831752
| 122.864449
| 0
| 0.083808
| 81,312,200
| 0
|
AAPL
| 2020-12-11T00:00:00
| 119.411179
| 119.752603
| 117.596745
| 119.430685
| 86,939,800
| 119.557504
| 117.069971
| 116.665333
| 114.76544
| 114.337133
| 112.566504
| 93.941298
| 119.128639
| 118.963966
| 118.637161
| 117.400541
| 116.975885
| 114.87446
| 112.404527
| 109.522355
| 98.274748
| 119.851926
| 118.125233
| 117.671091
| 115.771143
| 114.759527
| 114.4671
| 105.166715
| 119.875039
| 120.134115
| 121.062535
| 120.852473
| 118.823657
| 117.177508
| 116.242128
| 123.525354
| 1.758483
| 1.506678
| 15.055906
| 22.870835
| 19.443361
| 119.967216
| 116.3481
| 111.334601
| 117.384478
| 62.323865
| 109.831752
| 122.864449
| 73.503027
| 74.002006
| 45.077409
| -26.496973
| 8,778,289,100
| 0.073993
| 125
| 38.325834
| 117.069971
| 3.056826
| 123.183623
| 110.956319
| 2.787847
| 117.517234
| 123.092928
| 111.94154
| 122.864449
| 109.831752
| 116.3481
| 119.420932
| 118.006452
| 115.792064
| 121.63532
| 123.0498
| 119.788732
| 117.885959
| 116.3481
| 114.810242
| 112.620749
| 109.831752
| 122.864449
| 1
| 0.018174
| 0
| 86,939,800
|
AAPL
| 2020-12-14T00:00:00
| 118.796608
| 120.328145
| 118.56249
| 119.596519
| 79,184,500
| 119.823815
| 117.192884
| 116.785905
| 114.940146
| 114.297922
| 112.851952
| 94.173181
| 119.062233
| 118.933537
| 118.661691
| 117.527456
| 117.115941
| 115.028269
| 112.57274
| 109.706004
| 98.478945
| 119.713581
| 118.289675
| 117.835035
| 115.929228
| 114.876881
| 114.590468
| 105.414031
| 119.294655
| 119.564611
| 120.434814
| 121.128654
| 119.174634
| 117.577523
| 116.513105
| 123.571396
| 1.640944
| 1.533532
| 14.78464
| 23.300296
| 18.584796
| 120.035496
| 116.3481
| 111.904286
| 117.384478
| 72.388517
| 109.831752
| 122.864449
| 68.787421
| 74.002006
| 49.730895
| -31.212579
| 8,699,104,600
| 0.018003
| 124
| 38.34837
| 117.192884
| 3.075227
| 123.343338
| 111.042431
| 2.644308
| 117.639079
| 122.927696
| 112.350462
| 122.864449
| 109.831752
| 116.3481
| 118.920175
| 118.087748
| 116.764317
| 120.243606
| 121.076033
| 119.788732
| 117.885959
| 116.3481
| 114.810242
| 112.620749
| 109.831752
| 122.864449
| 1
| -0.038035
| 0
| 79,184,500
|
AAPL
| 2020-12-15T00:00:00
| 124.747169
| 124.766684
| 121.089038
| 121.293892
| 157,243,700
| 120.327173
| 117.5626
| 117.236976
| 115.166085
| 114.340681
| 113.199142
| 94.446317
| 120.19922
| 119.990561
| 119.597918
| 118.183793
| 117.702958
| 115.409403
| 112.893119
| 110.003849
| 98.74032
| 120.608736
| 119.00913
| 118.44744
| 116.313818
| 115.151862
| 114.826017
| 105.71825
| 120.642259
| 120.467524
| 120.883034
| 121.643431
| 119.62766
| 118.051371
| 116.827404
| 123.635805
| 2.004844
| 1.627794
| 15.940163
| 30.371108
| 16.010466
| 120.986614
| 117.299218
| 111.904286
| 117.384478
| 78.257038
| 112.348545
| 124.766684
| 99.842857
| 80.711101
| 140.667414
| -0.157143
| 8,856,348,300
| 0.074724
| 125
| 38.396391
| 117.5626
| 3.50932
| 124.58124
| 110.543959
| 2.84359
| 118.31604
| 124.003219
| 112.628861
| 124.766684
| 109.831752
| 117.299218
| 119.229081
| 118.130017
| 117.463425
| 119.895672
| 120.994737
| 121.24204
| 119.06154
| 117.299218
| 115.536896
| 113.027828
| 109.831752
| 124.766684
| 0
| 0.014097
| 157,243,700
| 0
|
AAPL
| 2020-12-16T00:00:00
| 124.678879
| 125.225157
| 123.459502
| 124.288684
| 98,208,600
| 120.788584
| 117.973286
| 117.698973
| 115.455709
| 114.327573
| 113.524312
| 94.702849
| 121.095152
| 120.842983
| 120.379605
| 118.774256
| 118.239568
| 115.772911
| 113.203271
| 110.294443
| 98.998416
| 121.399956
| 119.686871
| 119.019894
| 116.686868
| 115.423919
| 115.053339
| 106.019071
| 122.773006
| 122.199355
| 121.938495
| 122.302248
| 120.155235
| 118.581968
| 117.178973
| 123.714366
| 2.261656
| 1.754567
| 17.13201
| 30.184983
| 15.33396
| 121.21585
| 117.528455
| 112.532513
| 117.384478
| 77.142875
| 113.372811
| 125.225157
| 95.390967
| 88.007081
| 146.170932
| -4.609033
| 8,758,139,700
| 0.112533
| 124
| 38.426333
| 117.973286
| 3.839236
| 125.651759
| 110.294814
| 2.859615
| 118.922025
| 124.641256
| 113.202794
| 125.225157
| 109.831752
| 117.528455
| 123.534297
| 122.30191
| 119.856651
| 125.979556
| 127.211943
| 121.592314
| 119.344877
| 117.528455
| 115.712033
| 113.125941
| 109.831752
| 125.225157
| 1
| -0.041401
| 98,208,600
| 0
|
AAPL
| 2020-12-17T00:00:00
| 125.547081
| 126.405527
| 124.903246
| 125.742178
| 94,359,800
| 121.350471
| 118.493717
| 118.058349
| 115.725302
| 114.259302
| 113.873304
| 94.975623
| 121.985538
| 121.698273
| 121.174601
| 119.389967
| 118.801684
| 116.156212
| 113.528108
| 110.596476
| 99.262581
| 122.265137
| 120.408185
| 119.623595
| 117.082608
| 115.71917
| 115.291413
| 106.325979
| 125.071721
| 124.190807
| 123.356047
| 123.076099
| 120.764189
| 119.1677
| 117.571138
| 123.806955
| 2.506346
| 1.904922
| 18.540194
| 31.811443
| 14.680684
| 121.806035
| 118.11864
| 112.532513
| 117.384478
| 77.485288
| 113.94837
| 126.405527
| 93.10881
| 96.114211
| 149.81451
| -6.89119
| 8,852,499,500
| 0.142623
| 125
| 38.45537
| 118.493717
| 4.129255
| 126.752227
| 110.235207
| 2.881218
| 119.552983
| 125.315418
| 113.790547
| 126.405527
| 109.831752
| 118.11864
| 124.454513
| 123.683868
| 122.688857
| 125.449524
| 126.220168
| 122.494116
| 120.074345
| 118.11864
| 116.162934
| 113.37854
| 109.831752
| 126.405527
| 0
| 0.011356
| 0
| 94,359,800
|
AAPL
| 2020-12-18T00:00:00
| 123.55706
| 125.937287
| 123.030288
| 125.800717
| 192,541,500
| 121.780667
| 118.884893
| 118.349049
| 115.957238
| 114.200594
| 114.185021
| 95.24316
| 122.299842
| 122.036234
| 121.541133
| 119.768794
| 119.167482
| 116.446442
| 113.792028
| 110.853121
| 99.504318
| 122.666335
| 120.890408
| 120.046573
| 117.389736
| 115.963847
| 115.483171
| 106.610372
| 125.953539
| 125.236536
| 124.31293
| 123.752354
| 121.381376
| 119.758215
| 117.976131
| 123.901982
| 2.510745
| 2.026087
| 18.902619
| 29.530382
| 18.247939
| 121.806035
| 118.11864
| 112.532513
| 117.384478
| 67.6076
| 117.069983
| 126.405527
| 69.487937
| 85.995905
| 105.550659
| -30.512063
| 8,659,958,000
| 0.052101
| 124
| 38.51321
| 118.884893
| 4.22351
| 127.331913
| 110.437872
| 2.783666
| 119.934323
| 125.501656
| 114.366991
| 126.405527
| 109.831752
| 118.11864
| 125.618618
| 124.831709
| 124.116337
| 126.33399
| 127.120899
| 122.494116
| 120.074345
| 118.11864
| 116.162934
| 113.37854
| 109.831752
| 126.405527
| 1
| -0.043594
| 0
| 192,541,500
|
AAPL
| 2020-12-21T00:00:00
| 125.088593
| 125.166634
| 120.425695
| 121.957233
| 121,251,600
| 122.217692
| 119.416054
| 118.699059
| 116.180851
| 114.298901
| 114.500873
| 95.546056
| 122.857592
| 122.591209
| 122.086896
| 120.252412
| 119.622952
| 116.785349
| 114.089306
| 111.135012
| 99.758887
| 123.267776
| 121.481237
| 120.564999
| 117.747829
| 116.250374
| 115.699083
| 106.907341
| 126.04567
| 125.845397
| 125.134017
| 124.419852
| 122.033076
| 120.373884
| 118.405436
| 124.003254
| 2.607752
| 2.14242
| 18.122271
| 26.227354
| 22.351829
| 121.806035
| 118.11864
| 112.532513
| 117.384478
| 64.120956
| 117.206543
| 126.405527
| 85.68391
| 82.760219
| 81.746585
| -14.31609
| 8,781,209,600
| 0.139295
| 125
| 38.550248
| 119.416054
| 4.305649
| 128.027353
| 110.804755
| 2.814325
| 120.425206
| 126.053855
| 114.796557
| 126.405527
| 109.831752
| 118.11864
| 124.174879
| 122.41247
| 121.26788
| 125.319469
| 127.081877
| 122.494116
| 120.074345
| 118.11864
| 116.162934
| 113.37854
| 109.831752
| 126.405527
| 0
| 0.009642
| 121,251,600
| 0
|
AAPL
| 2020-12-22T00:00:00
| 128.649185
| 131.117204
| 126.473805
| 128.385796
| 168,904,800
| 122.94932
| 120.295469
| 119.150912
| 116.330966
| 114.443643
| 114.754444
| 95.843525
| 124.015911
| 123.692659
| 123.096479
| 121.015755
| 120.317278
| 117.250598
| 114.472461
| 111.481827
| 100.046353
| 124.437138
| 122.360582
| 121.330393
| 118.236783
| 116.628013
| 115.979248
| 107.236726
| 126.843308
| 126.764883
| 126.404006
| 125.270883
| 122.799934
| 121.058915
| 118.892139
| 124.123225
| 2.938073
| 2.30155
| 18.95779
| 35.854408
| 19.382901
| 124.161874
| 120.474478
| 112.875788
| 117.384478
| 69.298274
| 117.206543
| 131.117204
| 82.258078
| 79.143308
| 148.389431
| -17.741922
| 8,950,114,400
| 0.188258
| 126
| 38.603912
| 120.295469
| 4.305493
| 128.906455
| 111.684483
| 3.072136
| 121.208442
| 127.352715
| 115.064169
| 131.117204
| 109.831752
| 120.474478
| 123.560307
| 121.95398
| 118.819368
| 126.69492
| 128.301247
| 126.093837
| 122.986161
| 120.474478
| 117.962795
| 114.386839
| 109.831752
| 131.117204
| 0
| 0.05511
| 168,904,800
| 0
|
AAPL
| 2020-12-23T00:00:00
| 127.751762
| 129.185737
| 127.576164
| 128.922362
| 88,223,700
| 123.844836
| 121.06563
| 119.602376
| 116.527405
| 114.682112
| 114.973014
| 96.148516
| 124.763081
| 124.430678
| 123.812677
| 121.628119
| 120.889161
| 117.662408
| 114.821916
| 111.804004
| 100.322029
| 125.31031
| 123.070706
| 121.991997
| 118.684657
| 116.978226
| 116.23662
| 107.55422
| 127.806325
| 127.640148
| 127.60547
| 126.156063
| 123.612304
| 121.776168
| 119.419464
| 124.256152
| 3.091799
| 2.4596
| 19.733628
| 34.535454
| 18.669875
| 124.356974
| 120.474478
| 113.757095
| 112.934114
| 67.006042
| 117.206543
| 131.117204
| 75.806747
| 81.249578
| 115.775054
| -24.193253
| 8,861,890,700
| 0.126659
| 125
| 38.631637
| 121.06563
| 4.185111
| 129.435852
| 112.695408
| 3.07771
| 121.831616
| 127.987036
| 115.676195
| 131.117204
| 112.348545
| 121.732874
| 128.746731
| 126.376259
| 124.103333
| 131.019657
| 133.39013
| 126.6878
| 123.947576
| 121.732874
| 119.518173
| 116.365038
| 112.348545
| 131.117204
| 1
| -0.00629
| 0
| 88,223,700
|
AAPL
| 2020-12-24T00:00:00
| 128.736969
| 130.190472
| 127.888287
| 128.102899
| 54,930,100
| 124.696449
| 121.843105
| 120.146316
| 116.741796
| 114.875288
| 115.194364
| 96.491395
| 125.557859
| 125.21364
| 124.57026
| 122.274378
| 121.492839
| 118.096705
| 115.188102
| 112.13931
| 100.604765
| 126.199788
| 123.801309
| 122.694658
| 119.163464
| 117.348091
| 116.509174
| 107.878484
| 128.91551
| 128.517828
| 128.570772
| 127.100977
| 124.457786
| 122.519461
| 119.988123
| 124.404127
| 3.255598
| 2.6188
| 20.676696
| 34.912801
| 17.612699
| 124.839847
| 120.474478
| 114.238384
| 111.254257
| 70.334796
| 117.206543
| 131.117204
| 82.889133
| 80.317986
| 106.45248
| -17.110867
| 8,916,820,800
| 0.117849
| 126
| 38.649081
| 121.843105
| 4.08774
| 130.018585
| 113.667625
| 3.152959
| 122.489268
| 128.795187
| 116.18335
| 131.117204
| 113.372811
| 122.245007
| 128.171221
| 127.156706
| 126.561649
| 128.766278
| 129.780794
| 126.929527
| 124.338846
| 122.245007
| 120.151169
| 117.170111
| 113.372811
| 131.117204
| 0
| 0.041244
| 54,930,100
| 0
|
AAPL
| 2020-12-28T00:00:00
| 133.34137
| 133.97544
| 130.239266
| 130.707517
| 124,486,200
| 126.089468
| 122.823486
| 120.850629
| 117.057623
| 115.179586
| 115.457895
| 96.821256
| 127.114561
| 126.691409
| 125.919661
| 123.280468
| 122.404264
| 118.694535
| 115.665819
| 112.559153
| 100.930502
| 127.771592
| 124.896382
| 123.709662
| 119.814427
| 117.834041
| 116.86852
| 108.24515
| 130.911898
| 130.316353
| 130.063713
| 128.404482
| 125.446429
| 123.342768
| 120.6377
| 124.583096
| 3.714132
| 2.837866
| 22.283759
| 39.237507
| 15.572829
| 127.200568
| 121.903596
| 113.663835
| 111.254257
| 73.857049
| 117.206543
| 133.97544
| 96.218771
| 84.97155
| 131.703074
| -3.781229
| 9,041,307,000
| 0.160401
| 127
| 38.690609
| 122.823486
| 4.381229
| 131.585943
| 114.061029
| 3.365481
| 123.522802
| 130.253764
| 116.791839
| 133.97544
| 113.94837
| 123.961905
| 128.938576
| 127.68668
| 126.636391
| 129.988865
| 131.240761
| 129.249051
| 126.325099
| 123.961905
| 121.59871
| 118.234163
| 113.94837
| 133.97544
| 0
| 0.08168
| 124,486,200
| 0
|
AAPL
| 2020-12-29T00:00:00
| 131.565918
| 135.389883
| 131.048903
| 134.668021
| 121,047,300
| 127.366399
| 123.595107
| 121.534651
| 117.370856
| 115.479558
| 115.666343
| 97.185574
| 128.004832
| 127.577683
| 126.788316
| 124.033691
| 123.109007
| 119.199295
| 116.084243
| 112.935524
| 101.235332
| 128.767311
| 125.728995
| 124.533915
| 120.38338
| 118.26526
| 117.187491
| 108.590868
| 132.409537
| 131.851265
| 131.445772
| 129.718044
| 126.481675
| 124.191095
| 121.332807
| 124.782635
| 3.889425
| 3.048178
| 24.010989
| 38.614187
| 14.11403
| 127.907789
| 122.610818
| 113.461879
| 111.254257
| 68.527039
| 117.206543
| 135.389883
| 78.969952
| 86.025952
| 114.508223
| -21.030048
| 8,920,259,700
| 0.114559
| 126
| 38.730199
| 123.595107
| 4.498388
| 132.591882
| 114.598331
| 3.543858
| 124.288813
| 131.376529
| 117.201097
| 135.389883
| 117.069983
| 126.229933
| 132.518692
| 131.061943
| 128.782517
| 134.798118
| 136.254866
| 131.066387
| 128.391681
| 126.229933
| 124.068185
| 120.990442
| 117.069983
| 135.389883
| 1
| 0.015844
| 0
| 121,047,300
|
AAPL
| 2020-12-30T00:00:00
| 130.444107
| 132.6585
| 130.131939
| 132.258541
| 96,452,100
| 127.936092
| 124.131633
| 122.30998
| 117.720861
| 115.720945
| 115.888746
| 97.531377
| 128.492687
| 128.098851
| 127.350746
| 124.616456
| 123.673245
| 119.640268
| 116.462134
| 113.282229
| 101.525966
| 129.326894
| 126.381281
| 125.219258
| 120.896057
| 118.659064
| 117.48012
| 108.921799
| 132.879503
| 132.488104
| 132.321693
| 130.837882
| 127.498572
| 125.029429
| 122.046387
| 124.995904
| 3.892949
| 3.217132
| 25.208465
| 36.472667
| 15.344061
| 127.907789
| 122.610818
| 113.218001
| 111.254257
| 72.226391
| 117.206543
| 135.389883
| 72.800508
| 82.663077
| 85.285167
| -27.199492
| 8,823,807,600
| 0.047081
| 125
| 38.761339
| 124.131633
| 4.648485
| 133.428602
| 114.834663
| 3.379417
| 124.875031
| 131.633866
| 118.116197
| 135.389883
| 117.206543
| 126.298213
| 132.668235
| 129.946586
| 128.327255
| 134.287566
| 137.009215
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 1
| -0.040525
| 0
| 96,452,100
|
AAPL
| 2020-12-31T00:00:00
| 129.439346
| 131.439128
| 128.493108
| 130.795293
| 99,116,600
| 128.412139
| 124.600362
| 122.993612
| 118.020972
| 115.946598
| 116.085375
| 97.879658
| 128.682019
| 128.342578
| 127.672069
| 125.054901
| 124.116792
| 120.024546
| 116.80364
| 113.602172
| 101.803712
| 129.600213
| 126.886777
| 125.767671
| 121.355605
| 119.020074
| 117.748449
| 109.239291
| 132.075794
| 132.103012
| 132.383387
| 131.655129
| 128.430535
| 125.832375
| 122.759917
| 125.215993
| 3.771195
| 3.327945
| 25.620918
| 34.09804
| 17.96687
| 127.907789
| 122.610818
| 113.125327
| 111.254257
| 67.877457
| 117.596745
| 135.389883
| 66.557127
| 72.775862
| 62.822207
| -33.442873
| 8,724,691,000
| -0.002367
| 124
| 38.792967
| 124.600362
| 4.689283
| 133.978927
| 115.221796
| 3.330642
| 125.309728
| 131.971013
| 118.648443
| 135.389883
| 117.206543
| 126.298213
| 131.078182
| 129.497864
| 128.551621
| 132.024425
| 133.604743
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 1
| -0.088518
| 0
| 99,116,600
|
AAPL
| 2021-01-04T00:00:00
| 126.2397
| 130.336805
| 123.654619
| 130.249014
| 143,301,900
| 128.481401
| 124.915936
| 123.515701
| 118.269555
| 116.173866
| 116.282654
| 98.21423
| 128.193555
| 127.960236
| 127.451704
| 125.16261
| 124.280092
| 120.268277
| 117.051957
| 113.85242
| 102.046856
| 129.205224
| 127.042905
| 126.01737
| 121.677908
| 119.290945
| 117.949525
| 109.52148
| 129.763314
| 130.46949
| 131.373223
| 131.895855
| 129.164003
| 126.534186
| 123.433319
| 125.428125
| 3.377584
| 3.337873
| 24.309382
| 29.419312
| 25.437062
| 127.907789
| 123.869214
| 112.842431
| 111.254257
| 62.119139
| 118.56249
| 135.389883
| 45.623291
| 61.660308
| 22.55186
| -54.376709
| 8,581,389,100
| -0.014691
| 123
| 38.837042
| 124.915936
| 4.569146
| 134.054227
| 115.777645
| 3.620506
| 125.398297
| 132.639309
| 118.157285
| 135.389883
| 117.206543
| 126.298213
| 129.790528
| 128.141927
| 126.844508
| 131.087947
| 132.736547
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 1
| -0.129109
| 0
| 143,301,900
|
AAPL
| 2021-01-05T00:00:00
| 127.800484
| 128.512611
| 125.283687
| 125.732425
| 97,664,900
| 128.905743
| 125.343205
| 124.078371
| 118.571168
| 116.445186
| 116.460143
| 98.575438
| 128.114941
| 127.93119
| 127.505363
| 125.402417
| 124.550892
| 120.563658
| 117.334813
| 114.128619
| 102.303111
| 129.081421
| 127.317623
| 126.346969
| 122.05167
| 119.596909
| 118.1776
| 109.815871
| 127.832253
| 128.720038
| 130.177478
| 131.795744
| 129.756942
| 127.163656
| 124.082394
| 125.636967
| 3.155216
| 3.301341
| 23.091527
| 27.458655
| 23.741803
| 129.522251
| 124.381347
| 112.842431
| 111.254257
| 65.460651
| 120.425695
| 135.389883
| 49.282919
| 53.821112
| 23.578783
| -50.717081
| 8,679,054,000
| 0.007172
| 124
| 38.867592
| 125.343205
| 4.408659
| 134.160523
| 116.525888
| 3.725025
| 125.627076
| 133.077127
| 118.177026
| 135.389883
| 117.206543
| 126.298213
| 126.743708
| 123.150611
| 120.061522
| 129.832797
| 133.425894
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 0
| -0.063169
| 97,664,900
| 0
|
AAPL
| 2021-01-06T00:00:00
| 123.498528
| 127.839515
| 123.283916
| 124.591092
| 155,088,000
| 128.746737
| 125.482214
| 124.372972
| 118.800569
| 116.704592
| 116.575136
| 98.921038
| 127.191658
| 127.125252
| 126.888927
| 125.229336
| 124.469941
| 120.678751
| 117.497016
| 114.314162
| 102.51401
| 128.098291
| 127.14194
| 126.302365
| 122.2449
| 119.782523
| 118.316974
| 110.063862
| 125.493791
| 126.421457
| 128.271289
| 131.163449
| 130.088453
| 127.649752
| 124.655858
| 125.823506
| 2.601862
| 3.161445
| 21.535606
| 24.933834
| 25.595072
| 129.3369
| 124.669126
| 112.842431
| 111.254257
| 47.727269
| 120.425695
| 135.389883
| 20.534575
| 38.480262
| -8.537715
| -79.465425
| 8,523,966,000
| -0.066527
| 123
| 38.913715
| 125.482214
| 4.297589
| 134.077393
| 116.887036
| 3.623991
| 125.424358
| 132.67234
| 118.176375
| 135.389883
| 117.206543
| 126.298213
| 127.198927
| 125.885244
| 123.970004
| 129.114167
| 130.427851
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 1
| -0.106474
| 0
| 155,088,000
|
AAPL
| 2021-01-07T00:00:00
| 127.712715
| 128.405328
| 124.727682
| 125.215433
| 109,578,200
| 128.65309
| 125.801205
| 124.692937
| 119.11406
| 116.978117
| 116.733269
| 99.260431
| 127.29587
| 127.232063
| 127.015663
| 125.455097
| 124.719385
| 120.954592
| 117.76585
| 114.57948
| 102.764744
| 127.910287
| 127.354368
| 126.559268
| 122.594396
| 120.072211
| 118.537521
| 110.350346
| 124.870376
| 125.428301
| 126.955377
| 130.520095
| 130.3134
| 128.082912
| 125.20038
| 126.005551
| 2.474847
| 3.024126
| 20.075823
| 23.642121
| 23.128281
| 129.3369
| 126.229933
| 112.837557
| 111.254257
| 54.797949
| 120.425695
| 135.389883
| 48.696395
| 39.50463
| 15.108704
| -51.303605
| 8,633,544,200
| -0.048975
| 124
| 38.947896
| 125.801205
| 4.209259
| 134.219724
| 117.382686
| 3.848359
| 125.642296
| 133.339014
| 117.945579
| 135.389883
| 117.206543
| 126.298213
| 124.873986
| 121.908457
| 120.318387
| 126.464056
| 129.429585
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 0
| -0.042968
| 109,578,200
| 0
|
AAPL
| 2021-01-08T00:00:00
| 128.815033
| 129.380826
| 127.039612
| 129.185714
| 105,158,200
| 128.759417
| 126.302126
| 125.042948
| 119.419408
| 117.243877
| 116.905347
| 99.606983
| 127.599702
| 127.519876
| 127.292489
| 125.760546
| 125.034435
| 121.262845
| 118.056618
| 114.861372
| 103.023951
| 127.939731
| 127.6414
| 126.876353
| 122.974826
| 120.383709
| 118.776763
| 110.644422
| 125.722972
| 125.694303
| 126.443668
| 129.992066
| 130.497523
| 128.487955
| 125.727797
| 126.18707
| 2.435065
| 2.906314
| 19.018808
| 24.492608
| 22.036955
| 129.3369
| 126.298213
| 113.808184
| 111.254257
| 55.130208
| 120.425695
| 135.389883
| 56.062767
| 41.764579
| 29.362514
| -43.937233
| 8,738,702,400
| 0.009339
| 125
| 38.98108
| 126.302126
| 3.917839
| 134.137804
| 118.466449
| 3.892256
| 125.944462
| 133.728974
| 118.159949
| 135.389883
| 117.206543
| 126.298213
| 126.948575
| 125.491822
| 123.270928
| 129.169468
| 130.626221
| 131.098615
| 128.443847
| 126.298213
| 124.152579
| 121.097778
| 117.206543
| 135.389883
| 0
| 0.011545
| 0
| 105,158,200
|
AAPL
| 2021-01-11T00:00:00
| 125.820229
| 126.981078
| 125.351992
| 126.025091
| 100,384,500
| 128.467743
| 126.582096
| 125.278629
| 119.770033
| 117.530603
| 117.038176
| 99.922905
| 127.243808
| 127.210849
| 127.065988
| 125.765972
| 125.09488
| 121.441566
| 118.260924
| 115.078379
| 103.250779
| 127.405333
| 127.595505
| 126.936144
| 123.225839
| 120.609402
| 118.953296
| 110.90525
| 126.389605
| 126.094449
| 126.093009
| 129.353184
| 130.574023
| 128.823832
| 126.204574
| 126.355627
| 2.137244
| 2.7525
| 17.83213
| 22.780336
| 23.903222
| 129.3369
| 126.298213
| 113.808184
| 111.254257
| 53.44419
| 120.425695
| 135.389883
| 36.049624
| 46.936262
| -7.355972
| -63.950376
| 8,638,317,900
| -0.032782
| 124
| 39.01168
| 126.582096
| 3.651404
| 133.884904
| 119.279287
| 3.931973
| 125.93263
| 133.796577
| 118.068683
| 135.389883
| 117.596745
| 126.493314
| 128.411824
| 127.442822
| 126.07061
| 129.784035
| 130.753037
| 131.190702
| 128.592904
| 126.493314
| 124.393724
| 121.404476
| 117.596745
| 135.389883
| 1
| -0.041905
| 0
| 100,384,500
|
AAPL
| 2021-01-12T00:00:00
| 125.64463
| 126.512826
| 123.752155
| 125.351977
| 91,951,100
| 127.698069
| 126.893768
| 125.53421
| 120.036904
| 117.800705
| 117.167838
| 100.250916
| 126.923972
| 126.926082
| 126.847317
| 125.754941
| 125.137169
| 121.606392
| 118.455232
| 115.287612
| 103.473604
| 126.89204
| 127.506222
| 126.964298
| 123.456215
| 120.822929
| 119.123721
| 111.161188
| 126.515586
| 126.150593
| 125.735099
| 128.633965
| 130.567578
| 129.103261
| 126.630852
| 126.510311
| 1.865545
| 2.575109
| 17.21357
| 21.490523
| 25.830992
| 127.971208
| 126.298213
| 113.959387
| 112.179388
| 50.88263
| 123.283916
| 135.389883
| 19.50042
| 37.20427
| -22.224359
| -80.49958
| 8,546,366,800
| -0.043709
| 123
| 39.039634
| 126.893768
| 3.251205
| 133.396177
| 120.391359
| 3.790526
| 125.905201
| 133.486253
| 118.32415
| 135.389883
| 118.56249
| 126.976186
| 126.0511
| 125.121121
| 124.422013
| 126.750207
| 127.680186
| 131.418618
| 128.961819
| 126.976186
| 124.990554
| 122.163552
| 118.56249
| 135.389883
| 1
| -0.087395
| 91,951,100
| 0
|
AAPL
| 2021-01-13T00:00:00
| 127.683449
| 128.229727
| 125.34225
| 125.605625
| 88,636,800
| 127.309822
| 127.33811
| 125.812814
| 120.470368
| 118.045275
| 117.292884
| 100.580553
| 127.075867
| 127.063785
| 126.975953
| 125.93026
| 125.333036
| 121.844708
| 118.69808
| 115.533074
| 103.714498
| 126.889382
| 127.58143
| 127.129624
| 123.756079
| 121.083001
| 119.33195
| 111.434148
| 126.62896
| 126.522427
| 125.839881
| 128.050405
| 130.558377
| 129.374316
| 127.036888
| 126.659411
| 1.794056
| 2.418898
| 16.060659
| 23.766891
| 24.282368
| 127.361522
| 126.298213
| 113.959387
| 112.179388
| 48.389213
| 123.283916
| 135.389883
| 36.341854
| 30.630633
| -2.956582
| -63.658146
| 8,635,003,600
| 0.005542
| 124
| 39.067196
| 127.33811
| 2.635258
| 132.608626
| 122.067595
| 3.566159
| 126.074558
| 133.206877
| 118.94224
| 135.389883
| 120.425695
| 127.907789
| 125.303204
| 124.093581
| 122.542532
| 126.854253
| 128.063876
| 131.858335
| 129.673563
| 127.907789
| 126.142015
| 123.628031
| 120.425695
| 135.389883
| 0
| -0.025851
| 88,636,800
| 0
|
AAPL
| 2021-01-14T00:00:00
| 125.75193
| 127.790725
| 125.605596
| 127.595628
| 90,221,800
| 126.840604
| 127.388348
| 125.989575
| 120.866955
| 118.229294
| 117.339262
| 100.901162
| 126.81108
| 126.825266
| 126.787642
| 125.914048
| 125.365259
| 121.997932
| 118.883707
| 115.735428
| 103.933776
| 126.606128
| 127.430365
| 127.12494
| 123.9632
| 121.285808
| 119.499456
| 111.68461
| 126.376552
| 126.476692
| 125.923602
| 127.399758
| 130.489829
| 129.606019
| 127.404131
| 126.795898
| 1.563521
| 2.247823
| 14.990098
| 22.659749
| 23.151214
| 126.810361
| 126.298213
| 114.344703
| 112.179388
| 46.775636
| 123.283916
| 135.389883
| 20.386759
| 25.409678
| -15.776805
| -79.613241
| 8,544,781,800
| -0.098558
| 123
| 39.094623
| 127.388348
| 2.592495
| 132.573339
| 122.203358
| 3.60727
| 126.043832
| 133.258372
| 118.829291
| 135.389883
| 120.425695
| 127.907789
| 127.085142
| 125.940557
| 124.197665
| 128.828034
| 129.97262
| 131.858335
| 129.673563
| 127.907789
| 126.142015
| 123.628031
| 120.425695
| 135.389883
| 1
| -0.073103
| 0
| 90,221,800
|
AAPL
| 2021-01-15T00:00:00
| 124.025307
| 127.029854
| 123.888737
| 125.625129
| 111,598,500
| 126.2992
| 127.35567
| 126.198723
| 121.196484
| 118.401587
| 117.353887
| 101.229352
| 126.253925
| 126.316183
| 126.362667
| 125.742344
| 125.262186
| 122.077437
| 119.019012
| 115.899584
| 104.133691
| 126.094256
| 127.110075
| 126.973843
| 124.087056
| 121.438335
| 119.631853
| 111.914701
| 125.577108
| 125.768091
| 125.651552
| 126.644622
| 130.327468
| 129.769346
| 127.717523
| 126.9142
| 1.227347
| 2.043728
| 14.555822
| 21.135568
| 25.270453
| 126.332371
| 126.298213
| 115.173877
| 113.309018
| 42.580685
| 123.283916
| 135.389883
| 6.124176
| 20.950929
| -38.952779
| -93.875824
| 8,433,183,300
| -0.159764
| 122
| 39.127849
| 127.35567
| 2.63226
| 132.62019
| 122.09115
| 3.657442
| 125.851591
| 133.166476
| 118.536707
| 135.389883
| 120.425695
| 127.907789
| 126.382751
| 124.974776
| 124.197621
| 127.159905
| 128.56788
| 131.858335
| 129.673563
| 127.907789
| 126.142015
| 123.628031
| 120.425695
| 135.389883
| 1
| -0.113137
| 0
| 111,598,500
|
AAPL
| 2021-01-19T00:00:00
| 124.698402
| 125.556849
| 123.830206
| 124.649624
| 90,757,300
| 126.145071
| 127.313236
| 126.377825
| 121.451636
| 118.560522
| 117.385298
| 101.556037
| 125.942821
| 126.022041
| 126.106626
| 125.64744
| 125.218818
| 122.18022
| 119.16847
| 116.073818
| 104.338315
| 125.803202
| 126.857002
| 126.858434
| 124.224387
| 121.60404
| 119.777289
| 112.148224
| 124.763648
| 125.011574
| 125.15629
| 125.956785
| 130.090898
| 129.884622
| 127.989329
| 127.01911
| 1.003671
| 1.835716
| 14.171436
| 20.32621
| 24.432564
| 126.332371
| 126.298213
| 116.246339
| 113.687497
| 34.467037
| 123.283916
| 135.389883
| 11.684209
| 12.731715
| -45.119622
| -88.315791
| 8,523,940,600
| -0.153805
| 123
| 39.155065
| 127.313236
| 2.669527
| 132.65229
| 121.974182
| 3.406597
| 125.741764
| 132.554959
| 118.928569
| 135.389883
| 120.425695
| 127.907789
| 124.981299
| 122.932744
| 121.840182
| 126.073862
| 128.122417
| 131.858335
| 129.673563
| 127.907789
| 126.142015
| 123.628031
| 120.425695
| 135.389883
| 0
| -0.046801
| 90,757,300
| 0
|
AAPL
| 2021-01-20T00:00:00
| 128.795532
| 129.24427
| 125.400789
| 125.508095
| 104,319,500
| 126.244576
| 127.575159
| 126.753199
| 121.709266
| 118.76136
| 117.44115
| 101.907472
| 126.513363
| 126.526312
| 126.520304
| 125.933631
| 125.49395
| 122.439644
| 119.421814
| 116.325733
| 104.581671
| 126.285104
| 126.998173
| 127.044411
| 124.512383
| 121.873383
| 120.003234
| 112.419263
| 125.393144
| 125.487754
| 125.44913
| 125.680339
| 129.912162
| 130.018341
| 128.265413
| 127.129899
| 1.143824
| 1.697338
| 13.786019
| 26.279966
| 22.039633
| 126.56649
| 126.493314
| 117.271536
| 113.687497
| 45.404603
| 123.283916
| 132.6585
| 58.79318
| 25.533855
| 3.816131
| -41.20682
| 8,628,260,100
| -0.066358
| 124
| 39.187824
| 127.575159
| 2.535198
| 132.645556
| 122.504763
| 3.421232
| 126.032599
| 132.875063
| 119.190135
| 135.389883
| 120.425695
| 127.907789
| 124.695153
| 123.833456
| 122.96851
| 125.560099
| 126.421795
| 131.858335
| 129.673563
| 127.907789
| 126.142015
| 123.628031
| 120.425695
| 135.389883
| 0
| 0.010151
| 104,319,500
| 0
|
AAPL
| 2021-01-21T00:00:00
| 133.516983
| 136.248392
| 130.317337
| 130.522199
| 120,150,900
| 127.246421
| 127.996579
| 127.342014
| 122.06396
| 119.074102
| 117.558945
| 102.256994
| 127.914087
| 127.797343
| 127.596716
| 126.623026
| 126.111106
| 122.87405
| 119.792739
| 116.666154
| 104.869584
| 127.60736
| 127.564061
| 127.564702
| 124.97543
| 122.261689
| 120.321568
| 112.733786
| 128.365191
| 127.754617
| 127.167549
| 126.098402
| 129.920719
| 130.247281
| 128.595711
| 127.266469
| 1.617236
| 1.681317
| 15.06808
| 36.26076
| 18.790354
| 130.000273
| 127.405441
| 118.157658
| 113.687497
| 54.553395
| 123.283916
| 136.248392
| 78.931589
| 49.802992
| 92.204837
| -21.068411
| 8,748,411,000
| -0.116242
| 125
| 39.227511
| 127.996579
| 2.788017
| 133.572613
| 122.420545
| 3.773111
| 126.745397
| 134.291619
| 119.199176
| 136.248392
| 123.283916
| 129.766154
| 127.81353
| 126.382791
| 123.97005
| 130.226272
| 131.657011
| 133.188776
| 131.295962
| 129.766154
| 128.236346
| 126.058314
| 123.283916
| 136.248392
| 0
| 0.058794
| 120,150,900
| 0
|
AAPL
| 2021-01-22T00:00:00
| 135.663025
| 136.423915
| 131.71224
| 132.941367
| 114,459,400
| 128.041452
| 128.347271
| 127.778649
| 122.507813
| 119.370273
| 117.700173
| 102.620931
| 129.463875
| 129.227467
| 128.837687
| 127.444844
| 126.845869
| 123.375578
| 120.210378
| 117.042329
| 105.175987
| 129.137652
| 128.294199
| 128.20478
| 125.508727
| 122.698239
| 120.680064
| 113.066184
| 132.60819
| 131.224301
| 129.860439
| 127.194368
| 130.133579
| 130.59375
| 128.99191
| 127.4365
| 2.140907
| 1.773235
| 16.291462
| 33.292945
| 17.07634
| 130.088035
| 128.424805
| 118.191798
| 113.687497
| 58.920542
| 123.283916
| 136.423915
| 94.209359
| 77.311376
| 112.351722
| -5.790641
| 8,862,870,400
| -0.077425
| 126
| 39.266146
| 128.347271
| 3.27331
| 134.89389
| 121.800652
| 3.899229
| 127.594695
| 135.393153
| 119.796238
| 136.423915
| 123.283916
| 129.853915
| 133.360904
| 130.473416
| 127.429849
| 136.404471
| 139.291959
| 133.322875
| 131.404435
| 129.853915
| 128.303396
| 126.095876
| 123.283916
| 136.423915
| 0
| 0.10009
| 114,459,400
| 0
|
AAPL
| 2021-01-25T00:00:00
| 139.418732
| 141.535569
| 133.195025
| 139.565066
| 157,611,700
| 129.101822
| 128.930619
| 128.368243
| 123.033608
| 119.759887
| 117.837741
| 102.995599
| 131.454846
| 131.080424
| 130.46554
| 128.53338
| 127.813012
| 124.004721
| 120.715861
| 117.485426
| 105.51671
| 131.206248
| 129.348624
| 129.100171
| 126.1719
| 123.22583
| 121.110135
| 113.432332
| 137.299445
| 135.478807
| 133.286873
| 129.016465
| 130.613039
| 131.0965
| 129.484048
| 127.653004
| 2.826393
| 1.983867
| 18.273248
| 37.439787
| 14.546754
| 132.643862
| 130.980632
| 119.142916
| 114.638615
| 68.593424
| 123.283916
| 141.535569
| 88.401942
| 87.180963
| 161.576166
| -11.598058
| 9,020,482,100
| -0.007623
| 127
| 39.321368
| 128.930619
| 4.097453
| 137.125525
| 120.735714
| 4.017683
| 128.720794
| 136.75616
| 120.685428
| 141.535569
| 123.283916
| 132.409742
| 134.599727
| 132.775538
| 129.888052
| 137.487213
| 139.311402
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 0
| 0.134897
| 0
| 157,611,700
|
AAPL
| 2021-01-26T00:00:00
| 139.652817
| 140.764888
| 137.906661
| 140.08204
| 98,390,600
| 130.485081
| 129.476412
| 128.932472
| 123.49541
| 120.127692
| 117.927595
| 103.369111
| 133.09444
| 132.639041
| 131.878967
| 129.544237
| 128.723767
| 124.618372
| 121.214202
| 117.924384
| 105.856373
| 133.124611
| 130.369786
| 129.968215
| 126.823634
| 123.749328
| 121.542117
| 113.79708
| 140.743272
| 139.149045
| 136.684514
| 131.217819
| 131.309114
| 131.724625
| 130.060805
| 127.913113
| 3.349919
| 2.257077
| 20.113477
| 35.499085
| 13.792719
| 132.682888
| 130.980632
| 119.372153
| 114.867852
| 67.371994
| 123.283916
| 141.535569
| 89.684484
| 90.765262
| 170.532526
| -10.315516
| 9,118,872,700
| 0.008856
| 128
| 39.355891
| 129.476412
| 4.745987
| 138.968386
| 119.984437
| 3.991205
| 129.761939
| 137.744348
| 121.77953
| 141.535569
| 123.283916
| 132.409742
| 138.049775
| 134.563981
| 129.709231
| 142.904526
| 146.390319
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 0
| 0.163983
| 0
| 98,390,600
|
AAPL
| 2021-01-27T00:00:00
| 138.579773
| 140.764902
| 136.970201
| 139.916206
| 140,843,800
| 131.778595
| 129.738332
| 129.533381
| 123.941215
| 120.482619
| 118.033791
| 103.730884
| 134.191507
| 133.719174
| 132.90986
| 130.36565
| 129.481921
| 125.165878
| 121.671191
| 118.333402
| 106.181979
| 134.596373
| 131.236772
| 130.710315
| 127.415178
| 124.234909
| 121.951071
| 114.147435
| 142.114306
| 141.213223
| 139.356575
| 133.429282
| 132.12742
| 132.431259
| 130.694554
| 128.209393
| 3.636314
| 2.532925
| 21.454176
| 33.049693
| 14.543795
| 132.682888
| 130.980632
| 119.962338
| 115.458037
| 74.415618
| 123.752155
| 141.535569
| 83.378917
| 87.155114
| 155.49791
| -16.621083
| 8,978,028,900
| -0.037524
| 127
| 39.404739
| 129.738332
| 5.101727
| 139.941786
| 119.534878
| 3.936855
| 130.601733
| 138.475442
| 122.728023
| 141.535569
| 123.283916
| 132.409742
| 139.441455
| 138.118022
| 136.583228
| 140.97625
| 142.299683
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 1
| 0.088031
| 0
| 140,843,800
|
AAPL
| 2021-01-28T00:00:00
| 133.731522
| 138.511489
| 133.351077
| 136.101998
| 142,621,100
| 132.383402
| 129.846612
| 129.879098
| 124.289078
| 120.746933
| 118.19395
| 104.051693
| 134.09951
| 133.721419
| 133.03627
| 130.671638
| 129.808813
| 125.501786
| 121.988568
| 118.638315
| 106.456104
| 134.95145
| 131.617076
| 131.033249
| 127.799111
| 124.583565
| 122.261917
| 114.445949
| 140.394088
| 140.52212
| 140.162825
| 135.118637
| 132.86318
| 133.102742
| 131.318842
| 128.518434
| 3.432503
| 2.71284
| 21.413401
| 29.980138
| 19.621636
| 132.682888
| 130.980632
| 119.962338
| 115.458037
| 59.548058
| 123.752155
| 141.535569
| 56.116147
| 76.393182
| 96.78505
| -43.883853
| 8,835,407,800
| -0.050174
| 126
| 39.451739
| 129.846612
| 5.165145
| 140.176902
| 119.516322
| 3.959847
| 130.899808
| 138.819503
| 122.980113
| 141.535569
| 123.283916
| 132.409742
| 138.771625
| 136.778349
| 134.976924
| 140.57305
| 142.566327
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 1
| 0.022652
| 0
| 142,621,100
|
AAPL
| 2021-01-29T00:00:00
| 128.727219
| 133.390116
| 127.020091
| 132.502406
| 177,523,800
| 132.680931
| 129.760768
| 129.882219
| 124.516565
| 120.84805
| 118.303287
| 104.350655
| 133.025051
| 132.813383
| 132.373339
| 130.494873
| 129.725614
| 125.628273
| 122.165901
| 118.838096
| 106.677707
| 134.28669
| 131.510467
| 130.944643
| 127.973156
| 124.793572
| 122.470496
| 114.691476
| 135.810603
| 137.141403
| 138.654198
| 135.914821
| 133.340594
| 133.632518
| 131.874749
| 128.818424
| 2.834502
| 2.737173
| 20.086683
| 26.569068
| 28.121937
| 132.682888
| 132.409742
| 119.962338
| 115.458037
| 49.87604
| 123.752155
| 141.535569
| 27.975865
| 55.823643
| -1.160746
| -72.024135
| 8,657,884,000
| -0.052606
| 125
| 39.507074
| 129.760768
| 5.168958
| 140.098684
| 119.422852
| 4.272006
| 130.692895
| 139.236906
| 122.148883
| 141.535569
| 123.283916
| 132.409742
| 135.198029
| 131.884569
| 130.037617
| 137.044981
| 140.358441
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 1
| -0.03336
| 0
| 177,523,800
|
AAPL
| 2021-02-01T00:00:00
| 130.853821
| 132.063448
| 127.722453
| 130.473376
| 106,239,800
| 133.363783
| 129.831491
| 130.006302
| 124.804339
| 121.020371
| 118.51316
| 104.657511
| 132.590805
| 132.457099
| 132.139567
| 130.527504
| 129.812399
| 125.833197
| 122.394531
| 119.076031
| 106.918265
| 133.954488
| 131.614567
| 131.019381
| 128.221676
| 125.056882
| 122.719022
| 114.955189
| 131.56028
| 133.413997
| 136.284255
| 136.140127
| 133.638258
| 134.053636
| 132.384042
| 129.117712
| 2.503323
| 2.690403
| 18.854731
| 24.618016
| 26.056853
| 133.468179
| 132.409742
| 122.318176
| 117.813875
| 57.284026
| 123.752155
| 141.535569
| 39.934211
| 41.342074
| 9.05222
| -60.065789
| 8,764,123,800
| -0.017297
| 126
| 39.540945
| 129.831491
| 5.174003
| 140.179497
| 119.483486
| 4.334717
| 130.708221
| 139.377655
| 122.038787
| 141.535569
| 123.283916
| 132.409742
| 129.712475
| 126.034834
| 123.34245
| 132.404859
| 136.0825
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 0
| 0.018917
| 106,239,800
| 0
|
AAPL
| 2021-02-02T00:00:00
| 131.683014
| 132.970669
| 131.312318
| 132.404876
| 83,305,400
| 134.062244
| 130.103657
| 130.124143
| 125.13523
| 121.202578
| 118.687502
| 104.973228
| 132.409247
| 132.316356
| 132.069328
| 130.632551
| 129.956292
| 126.062601
| 122.638964
| 119.325674
| 107.164681
| 133.648894
| 131.790903
| 131.148359
| 128.491428
| 125.337478
| 122.979811
| 115.2241
| 129.273433
| 130.799835
| 134.042877
| 136.038514
| 133.802148
| 134.380414
| 132.849791
| 129.417532
| 2.281472
| 2.608617
| 17.537161
| 25.295265
| 25.089318
| 134.27783
| 132.409742
| 122.415726
| 117.813875
| 58.575821
| 123.830206
| 141.535569
| 44.352707
| 37.420927
| 41.485347
| -55.647293
| 8,847,429,200
| -0.023715
| 127
| 39.567728
| 130.103657
| 5.117984
| 140.339626
| 119.867689
| 4.288729
| 130.801058
| 139.378517
| 122.223599
| 141.535569
| 123.283916
| 132.409742
| 130.213241
| 128.363033
| 125.872246
| 132.704028
| 134.554236
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 0
| 0.063519
| 0
| 83,305,400
|
AAPL
| 2021-02-03T00:00:00
| 130.658707
| 132.443877
| 130.336789
| 132.434112
| 89,880,900
| 134.248561
| 130.246568
| 130.016837
| 125.433733
| 121.377361
| 118.888899
| 105.290936
| 132.059139
| 132.014965
| 131.852309
| 130.634928
| 130.010324
| 126.242841
| 122.85001
| 119.55009
| 107.398452
| 133.030069
| 131.843765
| 131.189479
| 128.708035
| 125.586323
| 123.216864
| 115.479677
| 128.785545
| 129.423222
| 132.095973
| 135.659043
| 133.828715
| 134.602634
| 133.254268
| 129.711734
| 1.999946
| 2.486882
| 16.508371
| 24.326965
| 25.901166
| 134.27783
| 132.409742
| 122.657162
| 117.813875
| 54.350892
| 123.830206
| 141.535569
| 38.567413
| 40.951443
| 19.503179
| -61.432587
| 8,757,548,300
| -0.075141
| 126
| 39.596286
| 130.246568
| 5.090117
| 140.426802
| 120.066335
| 4.232987
| 130.787501
| 139.253476
| 122.321526
| 141.535569
| 123.283916
| 132.409742
| 131.988667
| 131.006665
| 130.330317
| 132.665016
| 133.647017
| 137.228179
| 134.563438
| 132.409742
| 130.256047
| 127.18977
| 123.283916
| 141.535569
| 1
| 0.001336
| 0
| 89,880,900
|
AAPL
| 2021-02-04T00:00:00
| 134.024185
| 134.033935
| 131.292777
| 132.960892
| 84,183,100
| 134.299281
| 130.772851
| 130.115168
| 125.82491
| 121.61896
| 119.13846
| 105.635844
| 132.452148
| 132.380278
| 132.186444
| 130.943043
| 130.319083
| 126.547991
| 123.144067
| 119.836706
| 107.663385
| 132.989273
| 132.203538
| 131.497737
| 129.044915
| 125.919135
| 123.516573
| 115.76558
| 130.258151
| 129.916521
| 131.172206
| 135.367945
| 133.866531
| 134.792351
| 133.632615
| 130.012269
| 2.025057
| 2.394517
| 15.534987
| 25.738232
| 24.296725
| 134.27783
| 132.409742
| 124.552082
| 119.242993
| 61.61008
| 123.830206
| 141.535569
| 57.575657
| 46.831925
| 51.937781
| -42.424343
| 8,841,731,400
| 0.02393
| 127
| 39.624006
| 130.772851
| 4.896139
| 140.565129
| 120.980573
| 4.317994
| 131.095757
| 139.731745
| 122.459768
| 141.535569
| 123.752155
| 132.643862
| 131.146458
| 129.849038
| 129.03937
| 131.956126
| 133.253545
| 137.338683
| 134.742305
| 132.643862
| 130.545419
| 127.557805
| 123.752155
| 141.535569
| 0
| 0.048162
| 84,183,100
| 0
|
AAPL
| 2021-02-05T00:00:00
| 133.609024
| 134.253821
| 132.729766
| 134.185442
| 75,693,800
| 134.093881
| 131.067667
| 130.241764
| 126.275872
| 121.894495
| 119.35115
| 105.96931
| 132.683523
| 132.603686
| 132.405302
| 131.185405
| 130.572155
| 126.824895
| 123.419461
| 120.109425
| 107.92155
| 132.863772
| 132.47365
| 131.766495
| 129.350174
| 126.234663
| 123.803119
| 116.04392
| 132.053237
| 131.31703
| 131.036463
| 135.094806
| 133.932491
| 134.954605
| 133.979976
| 130.314453
| 1.988535
| 2.313321
| 14.690866
| 25.407497
| 23.586255
| 133.892496
| 132.409742
| 125.259303
| 119.950215
| 63.964794
| 123.830206
| 141.535569
| 55.230824
| 50.457964
| 52.552895
| -44.769176
| 8,766,037,600
| -0.00176
| 126
| 39.648807
| 131.067667
| 4.87967
| 140.827007
| 121.308326
| 4.20249
| 131.335115
| 139.740095
| 122.930136
| 141.535569
| 123.752155
| 132.643862
| 133.116966
| 132.199997
| 130.375808
| 134.941154
| 135.858123
| 137.338683
| 134.742305
| 132.643862
| 130.545419
| 127.557805
| 123.752155
| 141.535569
| 1
| -0.012042
| 0
| 75,693,800
|
AAPL
| 2021-02-08T00:00:00
| 133.755508
| 133.804359
| 131.811354
| 132.895779
| 71,297,200
| 133.527559
| 131.31469
| 130.414411
| 126.704012
| 122.152118
| 119.563551
| 106.304805
| 132.89792
| 132.813109
| 132.613026
| 131.41905
| 130.817028
| 127.096683
| 123.691462
| 120.379645
| 108.178605
| 132.802249
| 132.729634
| 132.036783
| 129.643494
| 126.546795
| 124.088354
| 116.320399
| 133.532281
| 132.785521
| 131.574949
| 134.784792
| 134.053931
| 135.105021
| 134.299231
| 130.61571
| 1.948945
| 2.240446
| 13.652245
| 24.402589
| 24.475989
| 133.892496
| 132.409742
| 125.259303
| 119.950215
| 63.403146
| 125.400789
| 141.535569
| 51.780807
| 54.862429
| 39.408148
| -48.219193
| 8,837,334,800
| 0.004507
| 127
| 39.672191
| 131.31469
| 4.884682
| 141.084054
| 121.545327
| 4.221516
| 131.565629
| 140.008661
| 123.122597
| 141.535569
| 123.752155
| 132.643862
| 133.53087
| 132.80792
| 132.006815
| 134.331975
| 135.054925
| 137.338683
| 134.742305
| 132.643862
| 130.545419
| 127.557805
| 123.752155
| 141.535569
| 0
| 0.036544
| 71,297,200
| 0
|
AAPL
| 2021-02-09T00:00:00
| 132.876266
| 134.703191
| 132.719964
| 133.472212
| 76,774,200
| 132.849904
| 131.667492
| 130.679873
| 127.097787
| 122.406328
| 119.800368
| 106.626281
| 132.89359
| 132.824592
| 132.653525
| 131.551525
| 130.975431
| 127.323334
| 123.933168
| 120.627103
| 108.424353
| 132.683833
| 132.878356
| 132.226157
| 129.885543
| 126.829009
| 124.351972
| 116.584792
| 134.053208
| 133.551675
| 132.215961
| 134.377239
| 134.203735
| 135.237585
| 134.586483
| 130.909632
| 1.825577
| 2.157472
| 12.936868
| 25.253193
| 23.480755
| 132.76579
| 132.409742
| 125.259303
| 119.950215
| 56.674552
| 127.020091
| 141.535569
| 40.344353
| 49.118661
| 37.405571
| -59.655647
| 8,760,560,600
| -0.005835
| 126
| 39.697124
| 131.667492
| 4.718955
| 141.105403
| 122.229582
| 4.03847
| 131.690452
| 139.767392
| 123.613512
| 141.535569
| 123.752155
| 132.643862
| 133.123741
| 132.443122
| 131.130735
| 134.436127
| 135.116746
| 137.338683
| 134.742305
| 132.643862
| 130.545419
| 127.557805
| 123.752155
| 141.535569
| 1
| -0.022097
| 0
| 76,774,200
|
AAPL
| 2021-02-10T00:00:00
| 132.270554
| 133.833695
| 131.303358
| 133.335436
| 73,046,600
| 132.218982
| 131.998788
| 130.858676
| 127.468524
| 122.667004
| 120.048558
| 106.944487
| 132.768982
| 132.723858
| 132.594606
| 131.616891
| 131.075056
| 127.517342
| 124.152572
| 120.857666
| 108.661628
| 132.578496
| 132.93579
| 132.348517
| 130.088396
| 127.088594
| 124.598906
| 116.839959
| 133.650885
| 133.621576
| 132.621235
| 133.881784
| 134.340769
| 135.346461
| 134.84235
| 131.192219
| 1.659799
| 2.057937
| 12.199486
| 23.916963
| 25.200657
| 130.861641
| 132.409742
| 125.888502
| 119.950215
| 47.644123
| 127.020091
| 141.535569
| 36.171477
| 42.765546
| 10.63942
| -63.828523
| 8,687,514,000
| -0.030354
| 125
| 39.72068
| 131.998788
| 4.501438
| 141.001664
| 122.995913
| 3.686861
| 131.745699
| 139.119422
| 124.371977
| 141.535569
| 123.830206
| 132.682888
| 133.433141
| 132.16309
| 131.449914
| 134.146317
| 135.416367
| 137.357103
| 134.772121
| 132.682888
| 130.593655
| 127.619154
| 123.830206
| 141.535569
| 1
| -0.072126
| 0
| 73,046,600
|
AAPL
| 2021-02-11T00:00:00
| 132.016541
| 133.247504
| 130.687875
| 132.768789
| 64,280,000
| 132.047484
| 132.215443
| 131.199397
| 127.786184
| 122.933512
| 120.328293
| 107.266985
| 132.618494
| 132.595254
| 132.505673
| 131.653223
| 131.147478
| 127.693782
| 124.359519
| 121.078634
| 108.894016
| 132.541689
| 132.937481
| 132.437583
| 130.26675
| 127.334634
| 124.835896
| 117.089432
| 132.841411
| 133.120395
| 132.723902
| 133.348073
| 134.449478
| 135.422279
| 135.070917
| 131.462374
| 1.490738
| 1.944497
| 11.705686
| 22.613449
| 25.137716
| 131.212822
| 132.409742
| 126.951799
| 119.950215
| 42.576854
| 127.020091
| 141.535569
| 34.421531
| 36.979121
| -4.488867
| -65.578469
| 8,623,234,000
| -0.056104
| 124
| 39.741342
| 132.215443
| 4.385594
| 140.986631
| 123.444255
| 3.533144
| 131.771494
| 138.837781
| 124.705206
| 141.535569
| 123.830206
| 132.682888
| 132.469202
| 131.10471
| 129.938866
| 133.635046
| 134.999539
| 137.357103
| 134.772121
| 132.682888
| 130.593655
| 127.619154
| 123.830206
| 141.535569
| 1
| -0.114539
| 0
| 64,280,000
|
AAPL
| 2021-02-12T00:00:00
| 132.250992
| 132.407309
| 130.609707
| 131.254504
| 60,145,100
| 132.399861
| 132.540396
| 131.380928
| 128.036932
| 123.203016
| 120.57882
| 107.579567
| 132.544994
| 132.532661
| 132.466491
| 131.707565
| 131.232364
| 127.872496
| 124.567189
| 121.299869
| 109.126423
| 132.57869
| 132.940867
| 132.518475
| 130.44184
| 127.579831
| 125.071989
| 117.338029
| 132.197739
| 132.547378
| 132.69161
| 132.902308
| 134.526177
| 135.469932
| 135.277295
| 131.721499
| 1.359996
| 1.827597
| 11.272458
| 21.718219
| 24.314702
| 132.51999
| 132.643862
| 127.003013
| 119.950215
| 32.966664
| 127.020091
| 140.764902
| 38.057279
| 36.216763
| -14.856067
| -61.942721
| 8,683,379,100
| 0.005633
| 125
| 39.760715
| 132.540396
| 4.113826
| 140.768047
| 124.312745
| 3.065791
| 131.81716
| 137.948742
| 125.685579
| 141.535569
| 123.830206
| 132.682888
| 131.983973
| 130.720442
| 129.424344
| 133.280071
| 134.543602
| 137.357103
| 134.772121
| 132.682888
| 130.593655
| 127.619154
| 123.830206
| 141.535569
| 0
| -0.05023
| 60,145,100
| 0
|
AAPL
| 2021-02-16T00:00:00
| 130.121216
| 132.876233
| 129.730423
| 132.368225
| 80,576,300
| 132.326601
| 132.845192
| 131.433175
| 128.238061
| 123.423997
| 120.791202
| 107.874144
| 132.060238
| 132.094217
| 132.10568
| 131.563352
| 131.146891
| 127.960681
| 124.713348
| 121.474549
| 109.335327
| 132.164391
| 132.710469
| 132.421574
| 130.523577
| 127.761889
| 125.260947
| 117.562324
| 131.286173
| 131.621883
| 132.15263
| 132.433339
| 134.500985
| 135.452397
| 135.436569
| 131.96284
| 1.072168
| 1.676511
| 11.162277
| 20.210344
| 24.567164
| 132.216807
| 132.643862
| 127.783416
| 119.950215
| 29.221327
| 127.020091
| 140.764902
| 22.562152
| 31.680321
| -39.044553
| -77.437848
| 8,602,802,800
| 0.026264
| 124
| 39.78606
| 132.845192
| 3.649335
| 140.143862
| 125.546521
| 3.086332
| 131.655642
| 137.828306
| 125.482977
| 141.535569
| 123.830206
| 132.682888
| 131.756003
| 131.104696
| 129.958401
| 132.902298
| 133.553604
| 137.357103
| 134.772121
| 132.682888
| 130.593655
| 127.619154
| 123.830206
| 141.535569
| 1
| -0.094995
| 0
| 80,576,300
|
AAPL
| 2021-02-17T00:00:00
| 127.825371
| 129.17358
| 126.486941
| 128.225928
| 97,918,500
| 131.940836
| 133.00154
| 131.513381
| 128.396005
| 123.684482
| 121.026298
| 108.162974
| 131.213265
| 131.318063
| 131.447171
| 131.223535
| 130.891389
| 127.955374
| 124.795243
| 121.600308
| 109.519307
| 131.345986
| 132.23239
| 132.144051
| 130.507393
| 127.877715
| 125.400238
| 117.760844
| 129.717411
| 130.171315
| 130.970345
| 131.806385
| 134.327898
| 135.333995
| 135.527144
| 132.17988
| 0.651299
| 1.471469
| 12.007014
| 18.603391
| 29.709951
| 130.595066
| 132.643862
| 127.817556
| 119.950215
| 27.742287
| 126.486941
| 138.511489
| 11.130811
| 23.916747
| -103.267603
| -88.869189
| 8,504,884,300
| 0.02574
| 123
| 39.816058
| 133.00154
| 3.335415
| 139.67237
| 126.33071
| 3.074873
| 131.290854
| 137.440601
| 125.141108
| 141.535569
| 125.400789
| 133.468179
| 130.909291
| 128.942348
| 127.763481
| 132.088158
| 134.055101
| 137.727761
| 135.372083
| 133.468179
| 131.564275
| 128.853632
| 125.400789
| 141.535569
| 1
| -0.132793
| 0
| 97,918,500
|
AAPL
| 2021-02-18T00:00:00
| 126.721428
| 127.00474
| 124.474418
| 126.223169
| 96,856,700
| 131.547108
| 132.897835
| 131.556453
| 128.545331
| 123.876753
| 121.239642
| 108.441328
| 130.314897
| 130.482311
| 130.720133
| 130.814253
| 130.570623
| 127.906984
| 124.845932
| 121.701716
| 109.690473
| 130.397002
| 131.634285
| 131.775439
| 130.441723
| 127.957634
| 125.513013
| 117.945505
| 127.785783
| 128.409574
| 129.362598
| 130.971745
| 134.001283
| 135.115735
| 135.544034
| 132.371087
| 0.226072
| 1.22239
| 13.283042
| 17.242089
| 31.930685
| 129.588805
| 132.643862
| 127.817556
| 119.950215
| 32.830612
| 124.474418
| 134.703191
| 21.967541
| 18.553501
| -124.781495
| -78.032459
| 8,408,027,600
| 0.023453
| 122
| 39.845339
| 132.897835
| 3.501196
| 139.900226
| 125.895443
| 2.940749
| 130.855671
| 136.737168
| 124.974173
| 141.535569
| 124.474418
| 133.004994
| 127.828631
| 126.483681
| 125.141992
| 129.17032
| 130.515269
| 137.509137
| 135.018209
| 133.004994
| 130.991778
| 128.125504
| 124.474418
| 141.535569
| 1
| -0.164447
| 96,856,700
| 0
|
AAPL
| 2021-02-19T00:00:00
| 126.877731
| 127.698389
| 125.832392
| 127.239216
| 87,668,800
| 130.832463
| 132.565872
| 131.524224
| 128.668519
| 124.154987
| 121.415012
| 108.715132
| 129.627464
| 129.826933
| 130.128995
| 130.456387
| 130.286554
| 127.866622
| 124.899401
| 121.804211
| 109.86149
| 129.548025
| 131.060941
| 131.415538
| 130.376327
| 128.036607
| 125.624658
| 118.128952
| 126.260451
| 126.935581
| 127.861013
| 130.015161
| 133.558243
| 134.820806
| 135.49555
| 132.539011
| -0.09719
| 0.958474
| 14.170069
| 18.079942
| 30.588395
| 129.588805
| 132.682888
| 127.134711
| 119.950215
| 44.059404
| 124.474418
| 134.703191
| 23.495617
| 18.864656
| -104.54354
| -76.504383
| 8,495,696,400
| 0.024379
| 123
| 39.871873
| 132.565872
| 3.745618
| 140.057108
| 125.074637
| 2.594646
| 130.476819
| 135.666112
| 125.287527
| 141.535569
| 124.474418
| 133.004994
| 126.066862
| 125.128984
| 123.53654
| 127.659306
| 128.597183
| 137.509137
| 135.018209
| 133.004994
| 130.991778
| 128.125504
| 124.474418
| 141.535569
| 0
| -0.090689
| 0
| 87,668,800
|
AAPL
| 2021-02-22T00:00:00
| 123.096901
| 126.731192
| 122.706116
| 125.060584
| 103,916,400
| 129.781251
| 131.937566
| 131.418023
| 128.703799
| 124.383978
| 121.526476
| 108.966311
| 128.321351
| 128.603291
| 129.047134
| 129.787343
| 129.733504
| 127.679574
| 124.851967
| 121.829809
| 109.993186
| 128.141559
| 130.159135
| 130.767282
| 130.157833
| 128.008763
| 125.657963
| 118.272054
| 124.420862
| 125.082015
| 126.02035
| 128.722874
| 132.921127
| 134.403188
| 135.351472
| 132.669393
| -0.650956
| 0.636588
| 15.709296
| 16.418275
| 34.664751
| 128.704653
| 132.120842
| 126.829868
| 119.950215
| 27.477973
| 122.706116
| 134.703191
| 3.257338
| 16.240165
| -140.039304
| -96.742662
| 8,391,780,000
| -0.057384
| 122
| 39.901937
| 131.937566
| 4.222353
| 140.382273
| 123.492859
| 2.582548
| 129.77397
| 134.939065
| 124.608875
| 141.535569
| 122.706116
| 132.120842
| 126.802837
| 125.907286
| 124.936841
| 127.773283
| 128.668834
| 137.091818
| 134.342718
| 132.120842
| 129.898967
| 126.735619
| 122.706116
| 141.535569
| 1
| -0.127172
| 0
| 103,916,400
|
AAPL
| 2021-02-23T00:00:00
| 122.960121
| 123.790535
| 115.662233
| 120.908508
| 158,273,000
| 128.701712
| 131.114635
| 131.375415
| 128.787069
| 124.589461
| 121.645044
| 109.213038
| 127.249105
| 127.57726
| 128.11067
| 129.166686
| 129.212475
| 127.494497
| 124.802181
| 121.852192
| 110.12221
| 126.901353
| 129.30414
| 130.116674
| 129.93259
| 127.971293
| 125.686352
| 118.411296
| 122.841518
| 123.408047
| 124.202316
| 127.251628
| 132.130444
| 133.890825
| 135.12468
| 132.76439
| -1.08831
| 0.291608
| 18.270436
| 13.763868
| 43.070821
| 124.747964
| 128.598901
| 126.554287
| 119.950215
| 23.612295
| 115.662233
| 134.703191
| 38.327317
| 21.693424
| -182.277971
| -61.672683
| 8,233,507,000
| -0.032827
| 121
| 39.947611
| 131.114635
| 4.290868
| 139.696372
| 122.532899
| 3.011937
| 129.125032
| 135.148907
| 123.101157
| 140.764902
| 115.662233
| 128.213567
| 124.178069
| 121.624947
| 120.152993
| 125.650023
| 128.203145
| 134.840672
| 131.175682
| 128.213567
| 125.251452
| 121.034204
| 115.662233
| 140.764902
| 1
| -0.15773
| 158,273,000
| 0
|
AAPL
| 2021-02-24T00:00:00
| 122.461868
| 122.667029
| 119.41376
| 122.061319
| 111,039,900
| 127.660272
| 130.255088
| 131.285954
| 128.83189
| 124.729742
| 121.74188
| 109.448513
| 126.291658
| 126.647189
| 127.241624
| 128.557158
| 128.693197
| 127.297139
| 124.740594
| 121.864264
| 110.244993
| 125.766836
| 128.480067
| 129.431017
| 129.684543
| 127.915304
| 125.702527
| 118.543125
| 121.627118
| 122.100609
| 122.589344
| 125.730631
| 131.212789
| 133.301681
| 134.823291
| 132.824924
| -1.458311
| -0.058376
| 20.648638
| 12.792127
| 40.029983
| 124.454868
| 128.598901
| 126.315292
| 119.950215
| 24.388519
| 115.662233
| 134.703191
| 35.710575
| 25.765077
| -156.662415
| -64.289425
| 8,122,467,100
| 0.005327
| 120
| 39.979433
| 130.255088
| 4.211593
| 138.678275
| 121.831901
| 3.114743
| 128.490445
| 134.71993
| 122.26096
| 140.764902
| 115.662233
| 128.213567
| 120.804296
| 117.818057
| 112.675994
| 125.94636
| 128.932599
| 134.840672
| 131.175682
| 128.213567
| 125.251452
| 121.034204
| 115.662233
| 140.764902
| 1
| -0.183068
| 111,039,900
| 0
|
AAPL
| 2021-02-25T00:00:00
| 118.202332
| 123.546301
| 117.762703
| 121.807315
| 148,199,500
| 126.25345
| 129.236216
| 130.862226
| 128.807713
| 124.760253
| 121.786577
| 109.65676
| 124.673793
| 125.11176
| 125.850964
| 127.61581
| 127.886208
| 126.94048
| 124.568534
| 121.791751
| 110.32417
| 124.047211
| 127.332185
| 128.424584
| 129.267698
| 127.74353
| 125.632436
| 118.630228
| 119.784064
| 120.35628
| 120.721614
| 123.959359
| 130.089615
| 132.586257
| 134.41493
| 132.836983
| -2.071372
| -0.460975
| 23.074246
| 11.38093
| 38.763232
| 124.269233
| 128.598901
| 126.315292
| 120.636765
| 3.17962
| 115.662233
| 134.703191
| 13.340184
| 29.126025
| -168.918861
| -86.659816
| 7,974,267,600
| -0.047123
| 119
| 40.019674
| 129.236216
| 4.543471
| 138.323158
| 120.149274
| 3.286769
| 127.510625
| 134.084163
| 120.937086
| 138.511489
| 115.662233
| 127.086861
| 121.514219
| 120.361409
| 118.26095
| 123.614678
| 124.767488
| 133.119064
| 129.783073
| 127.086861
| 124.390648
| 120.551973
| 115.662233
| 138.511489
| 1
| -0.203816
| 0
| 148,199,500
|
AAPL
| 2021-02-26T00:00:00
| 118.46611
| 121.973391
| 118.407488
| 119.765461
| 164,560,400
| 124.898407
| 128.472945
| 130.260191
| 128.801103
| 124.796037
| 121.870624
| 109.8707
| 123.432256
| 123.90346
| 124.714832
| 126.784019
| 127.161585
| 126.608152
| 124.407944
| 121.725897
| 110.405184
| 122.631331
| 126.306461
| 127.471037
| 128.862145
| 127.577895
| 125.566685
| 118.717883
| 118.169221
| 118.688955
| 119.002539
| 122.14623
| 128.831702
| 131.784628
| 133.919684
| 132.806802
| -2.507042
| -0.870188
| 25.326597
| 10.56271
| 35.976389
| 124.269233
| 128.598901
| 126.529902
| 122.39938
| 4.783638
| 115.662233
| 134.703191
| 14.725507
| 21.258755
| -151.763203
| -85.274493
| 8,138,828,000
| -0.065282
| 120
| 40.064459
| 128.472945
| 5.007127
| 138.4872
| 118.45869
| 3.447269
| 126.649242
| 133.543781
| 119.754703
| 134.703191
| 115.662233
| 125.182712
| 119.837112
| 116.127922
| 114.053513
| 121.911521
| 125.620711
| 130.209525
| 127.429545
| 125.182712
| 122.935879
| 119.736998
| 115.662233
| 134.703191
| 0
| -0.120537
| 0
| 164,560,400
|
AAPL
| 2021-03-01T00:00:00
| 124.845673
| 124.982446
| 119.960874
| 120.898755
| 116,307,900
| 124.157875
| 128.278868
| 129.827497
| 128.803073
| 124.947707
| 121.984579
| 110.121107
| 123.714939
| 124.074772
| 124.734962
| 126.607806
| 126.983438
| 126.539035
| 124.419463
| 121.787674
| 110.548871
| 122.621743
| 125.961006
| 127.054535
| 128.70703
| 127.579201
| 125.625597
| 118.866888
| 118.986653
| 119.0852
| 118.824216
| 120.936981
| 127.679345
| 131.035357
| 133.421686
| 132.764337
| -2.310898
| -1.15833
| 26.123887
| 14.76524
| 31.731143
| 122.417906
| 128.598901
| 128.702857
| 123.040072
| 30.61227
| 115.662233
| 134.703191
| 48.229925
| 25.431872
| -79.043989
| -51.770075
| 8,255,135,900
| 0.031299
| 121
| 40.098655
| 128.278868
| 5.071563
| 138.421995
| 118.135742
| 3.770364
| 126.477474
| 134.018203
| 118.936745
| 134.703191
| 115.662233
| 125.182712
| 119.615663
| 117.257935
| 116.049759
| 120.823838
| 123.181567
| 130.209525
| 127.429545
| 125.182712
| 122.935879
| 119.736998
| 115.662233
| 134.703191
| 0
| -0.048731
| 116,307,900
| 0
|
AAPL
| 2021-03-02T00:00:00
| 122.23719
| 125.754243
| 122.129724
| 125.451388
| 102,260,900
| 123.369473
| 127.848037
| 129.140235
| 128.754239
| 125.06915
| 122.104974
| 110.356176
| 123.41939
| 123.740666
| 124.350689
| 126.210477
| 126.618342
| 126.370335
| 124.362035
| 121.796576
| 110.665173
| 122.272527
| 125.385608
| 126.470666
| 128.449544
| 127.507871
| 125.630599
| 118.987446
| 120.521283
| 120.155944
| 119.279623
| 120.060789
| 126.574678
| 130.297053
| 132.902297
| 132.702104
| -2.338972
| -1.394459
| 26.558535
| 15.196235
| 29.636347
| 121.680311
| 128.598901
| 129.25642
| 123.127834
| 28.469744
| 115.662233
| 133.833695
| 36.182876
| 33.046103
| -68.429855
| -63.817124
| 8,152,875,000
| -0.042232
| 120
| 40.127773
| 127.848037
| 5.205531
| 138.259098
| 117.436975
| 3.8876
| 126.073637
| 133.848837
| 118.298438
| 134.703191
| 115.662233
| 125.182712
| 123.262998
| 121.543549
| 118.241426
| 126.565121
| 128.28457
| 130.209525
| 127.429545
| 125.182712
| 122.935879
| 119.736998
| 115.662233
| 134.703191
| 1
| -0.087093
| 0
| 102,260,900
|
AAPL
| 2021-03-03T00:00:00
| 119.247673
| 122.813577
| 119.032741
| 121.934312
| 112,966,300
| 122.511703
| 127.22627
| 128.32403
| 128.628251
| 125.10495
| 122.176777
| 110.57852
| 122.585046
| 122.923758
| 123.56561
| 125.577495
| 126.051367
| 126.091015
| 124.227447
| 121.746102
| 110.750571
| 121.523109
| 124.566526
| 125.709699
| 128.076738
| 127.354675
| 125.574019
| 119.075918
| 121.174218
| 120.595685
| 119.47683
| 119.271052
| 125.467122
| 129.5236
| 132.339769
| 132.611513
| -2.572793
| -1.630126
| 27.539958
| 14.147068
| 33.245568
| 121.680311
| 128.213567
| 131.812247
| 125.683661
| 25.964627
| 115.662233
| 133.247504
| 20.388883
| 34.933895
| -99.955118
| -79.611117
| 8,039,908,700
| -0.068958
| 119
| 40.158746
| 127.22627
| 5.459809
| 138.145888
| 116.306651
| 3.976921
| 125.423545
| 133.377387
| 117.469703
| 134.703191
| 115.662233
| 125.182712
| 123.373719
| 120.993195
| 119.7492
| 124.617714
| 126.998239
| 130.209525
| 127.429545
| 125.182712
| 122.935879
| 119.736998
| 115.662233
| 134.703191
| 1
| -0.119457
| 0
| 112,966,300
|
AAPL
| 2021-03-04T00:00:00
| 117.362144
| 120.752195
| 115.886941
| 118.944822
| 178,155,000
| 121.575774
| 126.561441
| 127.475324
| 128.504353
| 125.119251
| 122.230795
| 110.782627
| 121.540466
| 121.912556
| 122.61123
| 124.830645
| 125.382965
| 125.748706
| 124.046781
| 121.659291
| 110.816357
| 120.586826
| 123.627086
| 124.866477
| 127.63493
| 127.150917
| 125.478679
| 119.143417
| 120.10636
| 119.943734
| 118.963925
| 118.474171
| 124.335338
| 128.699238
| 131.725466
| 132.489221
| -2.877079
| -1.879516
| 28.943658
| 12.911705
| 35.988634
| 121.196712
| 128.213567
| 131.83176
| 125.683661
| 24.48977
| 115.662233
| 132.876233
| 9.87517
| 22.148976
| -115.070731
| -90.12483
| 7,861,753,700
| -0.06974
| 118
| 40.206379
| 126.561441
| 5.817669
| 138.19678
| 114.926103
| 4.141609
| 124.655793
| 132.93901
| 116.372576
| 134.703191
| 115.662233
| 125.182712
| 120.364663
| 117.91575
| 116.583828
| 121.696586
| 124.145499
| 130.209525
| 127.429545
| 125.182712
| 122.935879
| 119.736998
| 115.662233
| 134.703191
| 1
| -0.146531
| 0
| 178,155,000
|
AAPL
| 2021-03-05T00:00:00
| 118.622421
| 119.130444
| 114.861129
| 118.192564
| 153,766,600
| 120.750243
| 125.791353
| 126.87096
| 128.375029
| 125.149706
| 122.27794
| 110.995247
| 120.956857
| 121.314349
| 121.997567
| 124.266261
| 124.862924
| 125.469244
| 123.904035
| 121.599155
| 110.89403
| 120.049853
| 122.870988
| 124.185485
| 127.247403
| 126.979947
| 125.407226
| 119.221425
| 118.606938
| 119.104966
| 118.487732
| 117.779637
| 123.252894
| 127.860658
| 131.084676
| 132.344791
| -2.982158
| -2.100045
| 30.394079
| 11.927439
| 35.076835
| 120.307686
| 126.686309
| 131.83176
| 125.683661
| 27.093618
| 114.861129
| 132.876233
| 20.87855
| 17.047534
| -104.709152
| -79.12145
| 8,015,520,300
| -0.051724
| 119
| 40.248114
| 125.791353
| 5.797164
| 137.38568
| 114.197026
| 4.31816
| 124.081186
| 132.717505
| 115.444867
| 134.703191
| 114.861129
| 124.78216
| 118.000427
| 115.248659
| 113.135173
| 120.113913
| 122.865681
| 130.020464
| 127.123523
| 124.78216
| 122.440796
| 119.10733
| 114.861129
| 134.703191
| 0
| -0.068947
| 153,766,600
| 0
|
AAPL
| 2021-03-08T00:00:00
| 113.679016
| 118.212108
| 113.532471
| 118.143721
| 154,376,600
| 119.808455
| 124.794853
| 126.269032
| 128.075626
| 125.100721
| 122.203296
| 111.17575
| 119.501289
| 119.926107
| 120.71779
| 123.303784
| 124.002623
| 125.006882
| 123.634955
| 121.442321
| 110.921741
| 118.764175
| 121.717433
| 123.17072
| 126.671089
| 126.678087
| 125.236951
| 119.248129
| 116.201191
| 117.059694
| 117.328197
| 116.787236
| 122.094786
| 126.930117
| 130.375102
| 132.162946
| -3.424846
| -2.365005
| 31.927776
| 10.86412
| 34.276876
| 119.643357
| 124.117831
| 131.83176
| 125.683661
| 24.752505
| 113.532471
| 129.17358
| 0.936925
| 10.563548
| -115.48033
| -99.063075
| 7,861,143,700
| -0.120556
| 118
| 40.287331
| 124.794853
| 6.088243
| 136.97134
| 112.618366
| 4.457027
| 123.090503
| 132.004557
| 114.17645
| 134.703191
| 113.532471
| 124.117831
| 117.537998
| 115.945552
| 113.268682
| 120.214868
| 121.807314
| 129.706901
| 126.615976
| 124.117831
| 121.619686
| 118.063005
| 113.532471
| 134.703191
| 1
| -0.102267
| 0
| 154,376,600
|
AAPL
| 2021-03-09T00:00:00
| 118.300034
| 119.247686
| 116.053031
| 116.287499
| 129,525,800
| 119.342446
| 124.022079
| 125.766881
| 127.886591
| 125.125186
| 122.206998
| 111.38225
| 119.261038
| 119.630457
| 120.345828
| 122.848898
| 123.563962
| 124.743869
| 123.494562
| 121.380097
| 110.995157
| 118.489916
| 121.098878
| 122.55772
| 126.287732
| 126.499122
| 125.159658
| 119.319018
| 115.455086
| 116.029733
| 116.663453
| 116.048464
| 121.008557
| 126.010207
| 129.659315
| 131.96755
| -3.364023
| -2.564808
| 32.902005
| 11.5991
| 31.018782
| 119.643357
| 124.117831
| 132.546315
| 125.683661
| 36.348384
| 113.532471
| 127.698389
| 33.655164
| 18.490213
| -71.426155
| -66.344836
| 7,990,669,500
| -0.124123
| 119
| 40.322272
| 124.022079
| 5.867902
| 135.757883
| 112.286275
| 4.595198
| 122.634268
| 131.824664
| 113.443873
| 134.703191
| 113.532471
| 124.117831
| 115.141198
| 112.070289
| 110.461561
| 116.749926
| 119.820835
| 129.706901
| 126.615976
| 124.117831
| 121.619686
| 118.063005
| 113.532471
| 134.703191
| 0
| -0.030245
| 129,525,800
| 0
|
AAPL
| 2021-03-10T00:00:00
| 117.215599
| 119.355135
| 116.697804
| 118.886199
| 111,943,300
| 118.817819
| 123.239046
| 125.188184
| 127.656164
| 125.152881
| 122.19898
| 111.580849
| 118.85195
| 119.191392
| 119.864254
| 122.33678
| 123.075627
| 124.448642
| 123.329327
| 121.297632
| 111.057052
| 118.103217
| 120.450642
| 121.899929
| 125.869262
| 126.290975
| 125.060819
| 119.377061
| 115.554701
| 115.715082
| 116.102739
| 115.520383
| 119.957058
| 125.082567
| 128.932292
| 131.757479
| -3.364541
| -2.724755
| 33.75868
| 11.247218
| 29.574161
| 119.643357
| 124.117831
| 132.938961
| 125.683661
| 36.368721
| 113.532471
| 127.698389
| 25.999927
| 20.197339
| -61.773638
| -74.000073
| 7,878,726,200
| -0.123811
| 118
| 40.352025
| 123.239046
| 5.665602
| 134.57025
| 111.907841
| 4.545653
| 122.118204
| 131.209511
| 113.026898
| 133.833695
| 113.532471
| 123.683083
| 117.866917
| 116.486148
| 114.672262
| 119.680802
| 121.061571
| 129.042606
| 126.078627
| 123.683083
| 121.287538
| 117.876933
| 113.532471
| 133.833695
| 1
| -0.068515
| 0
| 111,943,300
|
AAPL
| 2021-03-11T00:00:00
| 119.149979
| 120.371178
| 118.46611
| 119.716617
| 103,026,500
| 118.912584
| 122.583017
| 124.727835
| 127.372336
| 125.198434
| 122.214979
| 111.791745
| 118.911556
| 119.183862
| 119.754366
| 122.04707
| 122.773654
| 124.240852
| 123.219344
| 121.255104
| 111.137578
| 118.16361
| 120.061207
| 121.435452
| 125.535686
| 126.133003
| 125.000442
| 119.452376
| 116.76678
| 116.521655
| 116.275217
| 115.339052
| 119.023552
| 124.184391
| 128.222016
| 131.543514
| -3.172295
| -2.814263
| 34.089775
| 12.424901
| 27.911766
| 119.643357
| 124.117831
| 133.343786
| 125.683661
| 39.45615
| 113.532471
| 126.731192
| 42.561003
| 34.072031
| -36.306072
| -57.438997
| 7,981,752,700
| -0.127297
| 119
| 40.380076
| 122.583017
| 5.313472
| 133.209962
| 111.956072
| 4.637766
| 121.835516
| 131.111049
| 112.559983
| 133.247504
| 113.532471
| 123.389987
| 117.75618
| 116.157224
| 115.098849
| 118.814555
| 120.41351
| 128.594756
| 125.716361
| 123.389987
| 121.063613
| 117.751488
| 113.532471
| 133.247504
| 0
| -0.000893
| 0
| 103,026,500
|
AAPL
| 2021-03-12T00:00:00
| 118.241409
| 118.378183
| 116.4145
| 117.625927
| 88,105,100
| 118.890114
| 121.89426
| 124.096524
| 127.105846
| 125.248781
| 122.238351
| 111.996421
| 118.777526
| 119.012507
| 119.521603
| 121.701101
| 122.42502
| 124.005579
| 123.088345
| 121.195427
| 111.208263
| 118.041578
| 119.647721
| 120.936496
| 125.17761
| 125.949924
| 124.921758
| 119.516551
| 117.958198
| 117.35428
| 116.663084
| 115.359369
| 118.185678
| 123.31048
| 127.520056
| 131.324503
| -3.058002
| -2.863011
| 34.788408
| 11.805401
| 30.259568
| 119.643357
| 124.117831
| 133.343786
| 125.683661
| 42.811689
| 113.532471
| 125.754243
| 38.529097
| 35.696676
| -44.911001
| -61.470903
| 7,893,647,600
| -0.094914
| 118
| 40.403773
| 121.89426
| 4.90326
| 131.700781
| 112.08774
| 4.535185
| 121.49322
| 130.563591
| 112.42285
| 132.876233
| 113.532471
| 123.204352
| 119.329089
| 118.287
| 117.424021
| 120.192068
| 121.234157
| 128.311105
| 125.486916
| 123.204352
| 120.921788
| 117.672036
| 113.532471
| 132.876233
| 1
| -0.043072
| 88,105,100
| 0
|
AAPL
| 2021-03-15T00:00:00
| 121.133194
| 121.142966
| 117.645449
| 118.612644
| 92,403,800
| 118.518866
| 121.338371
| 123.597491
| 126.919628
| 125.383079
| 122.320244
| 112.215385
| 119.24866
| 119.398087
| 119.76954
| 121.649473
| 122.325648
| 123.892937
| 123.036894
| 121.194195
| 111.307019
| 118.449411
| 119.575238
| 120.708547
| 124.943389
| 125.841619
| 124.899874
| 119.607465
| 119.470382
| 118.876319
| 117.725811
| 115.774357
| 117.529789
| 122.519532
| 126.85916
| 131.11341
| -2.702923
| -2.830993
| 34.262822
| 16.125361
| 28.315615
| 118.173024
| 124.117831
| 133.343786
| 125.683661
| 47.499314
| 113.532471
| 125.754243
| 62.190023
| 47.760041
| -14.720459
| -37.809977
| 7,986,051,400
| -0.07599
| 119
| 40.429533
| 121.338371
| 4.254622
| 129.847614
| 112.829127
| 4.204415
| 121.458932
| 129.867762
| 113.050103
| 132.876233
| 113.532471
| 123.204352
| 117.678031
| 116.977878
| 115.714347
| 118.941562
| 119.641714
| 128.311105
| 125.486916
| 123.204352
| 120.921788
| 117.672036
| 113.532471
| 132.876233
| 0
| 0.021081
| 92,403,800
| 0
|
AAPL
| 2021-03-16T00:00:00
| 122.676811
| 124.288796
| 121.846397
| 122.803813
| 115,227,900
| 118.562828
| 120.96615
| 123.154343
| 126.784377
| 125.520789
| 122.402674
| 112.442445
| 119.93429
| 119.994218
| 120.216813
| 121.742868
| 122.352661
| 123.845246
| 123.027418
| 121.223553
| 111.420151
| 119.205401
| 119.702709
| 120.637726
| 124.777004
| 125.770401
| 124.906934
| 119.711558
| 121.269435
| 120.614527
| 119.259102
| 116.503721
| 117.080954
| 121.834594
| 126.260142
| 130.916693
| -2.270787
| -2.718952
| 32.656808
| 21.035095
| 26.651974
| 118.910633
| 124.117831
| 133.151119
| 125.683661
| 50.286027
| 113.532471
| 125.754243
| 74.820083
| 58.513068
| 20.162119
| -25.179917
| 8,101,279,300
| -0.065144
| 120
| 40.462246
| 120.96615
| 3.740366
| 128.446882
| 113.485418
| 4.176503
| 121.574921
| 129.927927
| 113.221914
| 129.17358
| 113.532471
| 121.353025
| 119.97387
| 118.804774
| 116.476353
| 122.30229
| 123.471386
| 125.482278
| 123.198676
| 121.353025
| 119.507374
| 116.879668
| 113.532471
| 129.17358
| 0
| 0.075826
| 0
| 115,227,900
|
AAPL
| 2021-03-17T00:00:00
| 121.88546
| 122.960114
| 119.521212
| 121.19182
| 111,932,600
| 118.826607
| 120.669155
| 122.714711
| 126.697292
| 125.636762
| 122.483424
| 112.660796
| 120.324524
| 120.338081
| 120.473528
| 121.755831
| 122.316722
| 123.768391
| 122.997367
| 121.236661
| 111.524283
| 119.809516
| 119.790262
| 120.540119
| 124.584889
| 125.674735
| 124.896692
| 119.805519
| 122.54737
| 122.010246
| 120.777606
| 117.352167
| 116.796527
| 121.232244
| 125.713515
| 130.730999
| -1.969469
| -2.569055
| 31.726723
| 19.678215
| 29.294262
| 118.910633
| 124.117831
| 133.151119
| 125.683661
| 55.399578
| 113.532471
| 125.754243
| 68.345153
| 68.451753
| 8.379284
| -31.654847
| 7,989,346,700
| -0.047425
| 119
| 40.493694
| 120.669155
| 3.386106
| 127.441366
| 113.896943
| 4.009025
| 121.604496
| 129.622546
| 113.586446
| 127.698389
| 113.532471
| 120.61543
| 122.937335
| 121.585874
| 120.494936
| 124.028272
| 125.379734
| 124.355232
| 122.287008
| 120.61543
| 118.943851
| 116.563977
| 113.532471
| 127.698389
| 1
| 0.022254
| 111,932,600
| 0
|
AAPL
| 2021-03-18T00:00:00
| 117.75293
| 120.341874
| 117.547769
| 120.048783
| 121,229,700
| 118.865685
| 120.22073
| 122.134006
| 126.496341
| 125.690351
| 122.533754
| 112.856675
| 119.810205
| 119.868053
| 120.054974
| 121.39193
| 121.965661
| 123.532491
| 122.859355
| 121.167676
| 111.58626
| 119.614302
| 119.512526
| 120.158444
| 124.23413
| 125.467266
| 124.803019
| 119.856187
| 121.921141
| 121.74488
| 121.116898
| 117.945818
| 116.522344
| 120.636633
| 125.171033
| 130.538778
| -2.040611
| -2.463366
| 31.295171
| 18.092855
| 30.599482
| 118.910633
| 123.683083
| 132.587766
| 125.683661
| 49.060973
| 113.532471
| 125.754243
| 34.532298
| 59.232511
| -19.587432
| -65.467702
| 7,868,117,000
| -0.119411
| 118
| 40.525998
| 120.22073
| 3.126299
| 126.473328
| 113.968132
| 4.049499
| 121.23768
| 129.336677
| 113.138683
| 127.698389
| 113.532471
| 120.61543
| 121.455595
| 119.951077
| 118.016694
| 123.389978
| 124.894497
| 124.355232
| 122.287008
| 120.61543
| 118.943851
| 116.563977
| 113.532471
| 127.698389
| 1
| -0.023662
| 0
| 121,229,700
|
AAPL
| 2021-03-19T00:00:00
| 117.225349
| 118.632173
| 116.922494
| 117.137427
| 185,549,500
| 118.725978
| 119.738111
| 121.542358
| 126.370877
| 125.704909
| 122.585723
| 113.047753
| 119.293234
| 119.387562
| 119.619647
| 121.01315
| 121.601022
| 123.285152
| 122.711092
| 121.08961
| 111.64237
| 119.316059
| 119.227252
| 119.780855
| 123.870562
| 125.244502
| 124.697902
| 119.899656
| 119.951984
| 120.428981
| 120.590539
| 118.295124
| 116.248294
| 120.037418
| 124.626836
| 130.338116
| -2.115179
| -2.393729
| 31.027371
| 17.4946
| 30.796989
| 120.170913
| 123.389987
| 131.635692
| 126.942057
| 38.138642
| 113.532471
| 125.754243
| 30.215574
| 44.364342
| -25.859489
| -69.784426
| 7,682,567,500
| -0.165721
| 117
| 40.575052
| 119.738111
| 2.769186
| 125.276482
| 114.19974
| 3.706166
| 120.855553
| 128.267885
| 113.443221
| 126.731192
| 113.532471
| 120.131831
| 118.547524
| 116.753175
| 115.753419
| 119.547279
| 121.341629
| 123.616293
| 121.68928
| 120.131831
| 118.574382
| 116.356997
| 113.532471
| 126.731192
| 1
| -0.062801
| 185,549,500
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.