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
| 2021-08-12T00:00:00
| 145.924881
| 146.081698
| 142.935618
| 143.278654
| 72,282,600
| 143.507379
| 143.297093
| 143.326083
| 136.580903
| 132.573284
| 130.862854
| 126.766833
| 143.705321
| 143.64335
| 143.506236
| 142.490666
| 141.882501
| 138.067597
| 135.25181
| 133.05638
| 125.111671
| 143.710701
| 143.512435
| 143.477224
| 140.682313
| 136.915696
| 134.762415
| 130.283546
| 143.611027
| 143.558017
| 143.632566
| 143.403361
| 146.584315
| 147.942301
| 145.395781
| 137.625633
| 1.782742
| 2.184472
| 23.157175
| 28.17072
| 15.273398
| 144.078795
| 142.227579
| 133.512991
| 130.714148
| 52.202381
| 139.49234
| 146.62651
| 90.165228
| 61.224127
| 52.015258
| -9.834772
| 8,316,511,400
| -0.008987
| 128
| 43.114127
| 143.297093
| 1.445485
| 146.188064
| 140.406123
| 2.211273
| 142.632376
| 147.054923
| 138.20983
| 146.62651
| 138.64093
| 142.63372
| 143.128379
| 142.458653
| 141.962075
| 143.624957
| 144.294683
| 144.741913
| 143.576019
| 142.63372
| 141.691421
| 140.349844
| 138.64093
| 146.62651
| 0
| -0.021103
| 72,282,600
| 0
|
AAPL
| 2021-08-13T00:00:00
| 146.130737
| 146.463963
| 145.317265
| 146.003321
| 59,375,000
| 143.846317
| 143.440628
| 143.491016
| 137.085546
| 132.781664
| 131.126995
| 126.929748
| 144.190404
| 144.095602
| 143.910005
| 142.821582
| 142.209289
| 138.383799
| 135.538098
| 133.315278
| 125.320816
| 144.187675
| 143.782306
| 143.692966
| 141.056816
| 137.272471
| 135.06475
| 130.476222
| 144.897557
| 144.560388
| 144.356724
| 143.729751
| 146.467564
| 148.132562
| 145.814593
| 138.006695
| 1.860049
| 2.119588
| 23.764999
| 28.358635
| 14.717757
| 144.269928
| 142.716881
| 133.512991
| 130.714148
| 51.351167
| 139.49234
| 146.463963
| 95.22026
| 77.974996
| 90.378812
| -4.77974
| 8,375,886,400
| 0.055467
| 129
| 43.134611
| 143.440628
| 1.578061
| 146.59675
| 140.284506
| 2.14429
| 142.965554
| 147.254134
| 138.676974
| 146.62651
| 138.64093
| 142.63372
| 144.980732
| 143.879767
| 141.834652
| 147.025847
| 148.126812
| 144.741913
| 143.576019
| 142.63372
| 141.691421
| 140.349844
| 138.64093
| 146.62651
| 0
| 0.026653
| 59,375,000
| 0
|
AAPL
| 2021-08-16T00:00:00
| 148.110474
| 148.179087
| 143.553083
| 145.581852
| 103,296,000
| 144.416502
| 143.875939
| 143.759017
| 137.583789
| 133.017743
| 131.434869
| 127.128856
| 144.974418
| 144.825579
| 144.556231
| 143.30239
| 142.663226
| 138.765237
| 135.86895
| 133.608252
| 125.547578
| 144.962977
| 144.227053
| 144.048309
| 141.489166
| 137.67586
| 135.401056
| 130.686975
| 146.739998
| 146.106853
| 145.522315
| 144.343861
| 146.457034
| 148.35581
| 146.24957
| 138.397685
| 2.057347
| 2.10714
| 23.174973
| 24.488224
| 17.913925
| 145.292734
| 143.410008
| 134.016985
| 131.08601
| 68.848438
| 139.49234
| 148.179087
| 99.21014
| 94.865209
| 100.21931
| -0.78986
| 8,479,182,400
| 0.156028
| 130
| 43.170912
| 143.875939
| 1.606573
| 147.089085
| 140.662794
| 2.21888
| 143.455546
| 147.893305
| 139.017787
| 148.179087
| 139.49234
| 143.835713
| 145.970655
| 145.477347
| 144.823957
| 146.624045
| 147.117353
| 146.129015
| 144.86075
| 143.835713
| 142.810677
| 141.351304
| 139.49234
| 148.179087
| 0
| 0.067351
| 103,296,000
| 0
|
AAPL
| 2021-08-17T00:00:00
| 147.199005
| 148.659323
| 146.120905
| 147.238202
| 92,229,700
| 144.715474
| 144.084631
| 143.945936
| 138.063606
| 133.267982
| 131.728744
| 127.303345
| 145.419335
| 145.257111
| 144.962812
| 143.656628
| 143.012132
| 139.095973
| 136.167109
| 133.877376
| 125.763015
| 145.468886
| 144.543536
| 144.312924
| 141.866234
| 138.049051
| 135.713217
| 130.886678
| 147.980719
| 147.349383
| 146.573032
| 145.055417
| 146.508602
| 148.586168
| 146.684008
| 138.793486
| 2.115771
| 2.108866
| 22.83673
| 24.072557
| 16.576964
| 145.532851
| 143.650126
| 134.765625
| 131.413863
| 74.088264
| 141.02878
| 148.659323
| 80.862206
| 91.764202
| 120.151728
| -19.137794
| 8,386,952,700
| 0.110159
| 129
| 43.203022
| 144.084631
| 1.754518
| 147.593668
| 140.575595
| 2.090532
| 143.812066
| 147.993129
| 139.631003
| 148.659323
| 139.49234
| 144.075831
| 146.614215
| 145.049342
| 141.988211
| 149.675346
| 151.240218
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 1
| 0.001811
| 0
| 92,229,700
|
AAPL
| 2021-08-18T00:00:00
| 143.445267
| 147.718439
| 143.239442
| 146.816762
| 86,326,000
| 144.679198
| 144.142336
| 143.845307
| 138.451908
| 133.454103
| 131.979024
| 127.490521
| 145.024522
| 144.927685
| 144.729343
| 143.637413
| 143.04545
| 139.266534
| 136.35864
| 134.066839
| 125.938958
| 145.237939
| 144.482644
| 144.274411
| 142.077279
| 138.316875
| 135.945228
| 131.047294
| 147.307975
| 147.183116
| 146.715919
| 145.479966
| 146.499711
| 148.750404
| 147.074187
| 139.177562
| 1.837989
| 2.054691
| 21.439156
| 21.082664
| 22.508399
| 145.532851
| 143.650126
| 135.908129
| 131.97164
| 53.24865
| 141.02878
| 148.659323
| 31.668606
| 70.580318
| 27.812514
| -68.331394
| 8,300,626,700
| 0.053331
| 128
| 43.231975
| 144.142336
| 1.710864
| 147.564064
| 140.720607
| 2.272754
| 143.777133
| 148.322641
| 139.231624
| 148.659323
| 139.49234
| 144.075831
| 147.326411
| 145.993499
| 144.787994
| 148.531917
| 149.864828
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 1
| -0.054235
| 0
| 86,326,000
|
AAPL
| 2021-08-19T00:00:00
| 143.778503
| 145.052617
| 141.622319
| 142.141763
| 86,960,300
| 144.665482
| 144.148196
| 143.784234
| 138.839242
| 133.70576
| 132.230878
| 127.6798
| 144.775318
| 144.718742
| 144.58306
| 143.650239
| 143.101839
| 139.443474
| 136.553899
| 134.25915
| 126.116466
| 145.074177
| 144.447993
| 144.269272
| 142.286165
| 138.588569
| 136.178881
| 131.209364
| 145.712355
| 146.107256
| 146.279883
| 145.642981
| 146.449187
| 148.85551
| 147.424733
| 139.551044
| 1.625992
| 1.968951
| 20.830511
| 19.123639
| 24.797414
| 145.140821
| 143.650126
| 137.212154
| 133.004102
| 53.634985
| 141.622319
| 148.659323
| 30.640663
| 47.723825
| -26.66208
| -69.359337
| 8,387,587,000
| 0.077611
| 129
| 43.26122
| 144.148196
| 1.70933
| 147.566856
| 140.729537
| 2.362594
| 143.777263
| 148.502452
| 139.052074
| 148.659323
| 139.49234
| 144.075831
| 144.801049
| 141.88366
| 140.322053
| 146.362656
| 149.280046
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 0
| -0.001883
| 86,960,300
| 0
|
AAPL
| 2021-08-20T00:00:00
| 145.238815
| 145.542639
| 143.856892
| 144.503751
| 60,549,600
| 144.866397
| 144.140957
| 143.863385
| 139.275746
| 133.973631
| 132.511892
| 127.86825
| 144.868017
| 144.813301
| 144.683946
| 143.794655
| 143.266222
| 139.670742
| 136.78245
| 134.476569
| 126.306738
| 145.178419
| 144.551862
| 144.381163
| 142.537129
| 138.892071
| 136.436463
| 131.38408
| 144.520348
| 145.162893
| 145.847146
| 145.718213
| 146.401412
| 148.92836
| 147.75207
| 139.919459
| 1.557859
| 1.886732
| 20.011105
| 19.547169
| 23.583714
| 145.140821
| 143.650126
| 137.909428
| 133.214502
| 59.192754
| 141.622319
| 148.659323
| 51.392561
| 37.90061
| 42.610547
| -48.607439
| 8,448,136,600
| 0.064251
| 130
| 43.281869
| 144.140957
| 1.704121
| 147.549198
| 140.732715
| 2.369772
| 143.916459
| 148.656003
| 139.176915
| 148.659323
| 139.49234
| 144.075831
| 143.48448
| 141.916342
| 140.054181
| 145.346641
| 146.914778
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 0
| 0.042888
| 60,549,600
| 0
|
AAPL
| 2021-08-23T00:00:00
| 146.728546
| 147.198983
| 144.944784
| 145.356418
| 60,131,800
| 145.221187
| 144.18716
| 144.156357
| 139.717774
| 134.240002
| 132.785821
| 128.042189
| 145.240123
| 145.161528
| 144.9985
| 144.061373
| 143.532554
| 139.947518
| 137.044189
| 134.719182
| 126.50994
| 145.516992
| 144.798299
| 144.60156
| 142.829396
| 139.227727
| 136.717981
| 131.571745
| 144.652472
| 145.002916
| 145.794227
| 145.846898
| 146.390649
| 148.991861
| 148.070029
| 140.287786
| 1.605564
| 1.830499
| 18.717281
| 22.950315
| 22.095537
| 145.140821
| 143.650126
| 138.477027
| 133.214502
| 58.351476
| 141.622319
| 148.659323
| 72.562521
| 51.531915
| 132.205959
| -27.437479
| 8,508,268,400
| 0.078672
| 131
| 43.302667
| 144.18716
| 1.763104
| 147.713368
| 140.660953
| 2.330868
| 144.184276
| 148.846013
| 139.52254
| 148.659323
| 139.49234
| 144.075831
| 144.879449
| 144.216258
| 143.193701
| 145.902006
| 146.565196
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 0
| 0.080952
| 60,131,800
| 0
|
AAPL
| 2021-08-24T00:00:00
| 146.640335
| 147.855646
| 146.179694
| 146.473722
| 48,606,400
| 145.615179
| 144.337583
| 144.300964
| 140.096777
| 134.496193
| 133.050564
| 128.19582
| 145.520166
| 145.430402
| 145.25109
| 144.295824
| 143.771614
| 140.209982
| 137.296719
| 134.955245
| 126.710243
| 145.775019
| 145.031934
| 144.792635
| 143.100869
| 139.554051
| 136.992328
| 131.756801
| 145.581044
| 145.403805
| 145.923175
| 146.045719
| 146.403927
| 149.037734
| 148.373927
| 140.654874
| 1.617606
| 1.78792
| 17.810856
| 23.730937
| 21.032876
| 145.140821
| 144.075831
| 138.66296
| 133.214502
| 59.588261
| 141.622319
| 148.659323
| 71.308989
| 65.088024
| 162.998192
| -28.691011
| 8,459,662,000
| 0.091457
| 130
| 43.319458
| 144.337583
| 1.839899
| 148.017381
| 140.657785
| 2.345029
| 144.418187
| 149.108244
| 139.72813
| 148.659323
| 139.49234
| 144.075831
| 146.290771
| 145.382559
| 144.036572
| 147.636758
| 148.54497
| 146.495915
| 145.157535
| 144.075831
| 142.994127
| 141.454074
| 139.49234
| 148.659323
| 1
| 0.013092
| 48,606,400
| 0
|
AAPL
| 2021-08-25T00:00:00
| 145.405396
| 147.326368
| 144.85655
| 146.826516
| 58,991,300
| 145.860196
| 144.513844
| 144.425532
| 140.467522
| 134.779761
| 133.274626
| 128.343936
| 145.497212
| 145.425855
| 145.274829
| 144.396694
| 143.89729
| 140.413724
| 137.510105
| 135.162178
| 126.896264
| 145.736876
| 145.133631
| 144.877591
| 143.30905
| 139.841135
| 137.236978
| 131.928041
| 146.156451
| 145.793334
| 145.867432
| 146.216703
| 146.402092
| 149.044186
| 148.647329
| 141.014978
| 1.510092
| 1.732355
| 16.742028
| 22.048073
| 23.340403
| 145.140821
| 144.075831
| 138.900278
| 133.214502
| 54.685585
| 141.622319
| 148.659323
| 53.759765
| 65.877092
| 82.558513
| -46.240235
| 8,400,670,700
| 0.06133
| 129
| 43.339585
| 144.513844
| 1.759177
| 148.032198
| 140.995491
| 2.404709
| 144.512207
| 149.321625
| 139.702789
| 148.659323
| 141.02878
| 144.844051
| 146.891892
| 145.928137
| 145.215939
| 147.604089
| 148.567844
| 146.858515
| 145.744455
| 144.844051
| 143.943647
| 142.661716
| 141.02878
| 148.659323
| 1
| -0.044993
| 0
| 58,991,300
|
AAPL
| 2021-08-26T00:00:00
| 144.601746
| 146.150282
| 144.572344
| 145.395627
| 48,597,200
| 145.727882
| 144.617631
| 144.463151
| 140.812212
| 135.064879
| 133.487623
| 128.499593
| 145.318118
| 145.276017
| 145.171278
| 144.415335
| 143.951479
| 140.57796
| 137.696727
| 135.3491
| 127.072438
| 145.508067
| 145.142002
| 144.891146
| 143.471176
| 140.099609
| 137.461278
| 132.08981
| 145.911385
| 145.763092
| 145.603018
| 146.264356
| 146.372265
| 149.002386
| 148.879896
| 141.364647
| 1.344541
| 1.654792
| 15.881353
| 21.022361
| 23.092482
| 145.140821
| 144.075831
| 139.484996
| 133.214502
| 54.283858
| 141.622319
| 148.659323
| 42.339423
| 55.802726
| 30.639202
| -57.660577
| 8,352,073,500
| 0.022365
| 128
| 43.35603
| 144.617631
| 1.695818
| 148.009267
| 141.225995
| 2.41381
| 144.520734
| 149.348355
| 139.693114
| 148.659323
| 141.02878
| 144.844051
| 145.862771
| 144.399174
| 143.392953
| 146.868993
| 148.33259
| 146.858515
| 145.744455
| 144.844051
| 143.943647
| 142.661716
| 141.02878
| 148.659323
| 1
| -0.094431
| 0
| 48,597,200
|
AAPL
| 2021-08-27T00:00:00
| 145.640656
| 145.787662
| 143.905901
| 144.54295
| 55,802,400
| 145.678874
| 144.762595
| 144.473433
| 141.145582
| 135.40482
| 133.694498
| 128.662151
| 145.382626
| 145.342315
| 145.24349
| 144.526728
| 144.081415
| 140.776497
| 137.905778
| 135.552894
| 127.257196
| 145.492208
| 145.239433
| 144.981724
| 143.660527
| 140.377919
| 137.701932
| 132.260368
| 145.535326
| 145.640206
| 145.522237
| 146.253816
| 146.356406
| 148.943145
| 149.08522
| 141.707815
| 1.282388
| 1.580311
| 15.393741
| 19.837156
| 23.787257
| 145.140821
| 144.075831
| 139.484996
| 133.214502
| 57.233399
| 141.622319
| 148.659323
| 57.102949
| 51.067379
| 22.275519
| -42.897051
| 8,407,875,900
| 0.027658
| 129
| 43.375099
| 144.762595
| 1.650296
| 148.063188
| 141.462003
| 2.465615
| 144.627393
| 149.558623
| 139.696163
| 148.659323
| 141.622319
| 145.140821
| 145.108124
| 144.065966
| 143.530186
| 145.643904
| 146.686061
| 146.99859
| 145.971187
| 145.140821
| 144.310454
| 143.128238
| 141.622319
| 148.659323
| 0
| -0.036229
| 55,802,400
| 0
|
AAPL
| 2021-08-30T00:00:00
| 150.070633
| 150.433275
| 145.650454
| 146.032687
| 90,956,700
| 145.87489
| 145.145696
| 144.644079
| 141.593582
| 135.775122
| 133.92164
| 128.829691
| 146.320227
| 146.202009
| 145.986127
| 145.030719
| 144.542124
| 141.140973
| 138.225906
| 135.840374
| 127.484196
| 146.290709
| 145.744961
| 145.412277
| 144.010529
| 140.763861
| 138.026212
| 132.473387
| 146.672015
| 146.582231
| 146.365556
| 146.513637
| 146.474345
| 148.952778
| 149.312126
| 142.06156
| 1.572468
| 1.578742
| 15.639439
| 30.162145
| 20.601556
| 146.027797
| 144.962807
| 139.668491
| 133.214502
| 67.586475
| 141.622319
| 150.433275
| 95.884196
| 65.108856
| 186.233047
| -4.115804
| 8,498,832,600
| 0.118568
| 130
| 43.407514
| 145.145696
| 1.939137
| 149.02397
| 141.267422
| 2.63923
| 145.145797
| 150.424257
| 139.867337
| 150.433275
| 141.622319
| 146.027797
| 145.111406
| 144.43515
| 143.229645
| 146.316912
| 146.993168
| 148.353889
| 147.06749
| 146.027797
| 144.988104
| 143.507863
| 141.622319
| 150.433275
| 0
| 0.013715
| 90,956,700
| 0
|
AAPL
| 2021-08-31T00:00:00
| 148.806335
| 149.757019
| 148.277081
| 149.619808
| 86,453,100
| 146.035623
| 145.375549
| 144.851057
| 141.980283
| 136.096206
| 134.110348
| 128.992275
| 146.817449
| 146.675523
| 146.420005
| 145.373957
| 144.870141
| 141.441575
| 138.504338
| 136.097125
| 127.696356
| 146.823699
| 146.093593
| 145.732451
| 144.293382
| 141.106788
| 138.320958
| 132.67216
| 148.177982
| 147.769549
| 147.381031
| 146.883243
| 146.6616
| 148.995254
| 149.544342
| 142.418954
| 1.680963
| 1.599186
| 15.867587
| 28.617536
| 19.546547
| 146.027797
| 144.962807
| 139.668491
| 133.214502
| 63.319934
| 141.622319
| 150.433275
| 81.535043
| 78.174063
| 166.940301
| -18.464957
| 8,412,379,500
| 0.072712
| 129
| 43.437939
| 145.375549
| 2.088963
| 149.553475
| 141.197622
| 2.684033
| 145.49442
| 150.862487
| 140.126353
| 150.433275
| 141.622319
| 146.027797
| 148.718121
| 147.002967
| 143.9353
| 151.785787
| 153.500941
| 148.353889
| 147.06749
| 146.027797
| 144.988104
| 143.507863
| 141.622319
| 150.433275
| 1
| -0.043651
| 0
| 86,453,100
|
AAPL
| 2021-09-01T00:00:00
| 149.472809
| 151.893621
| 149.306196
| 149.786443
| 80,313,700
| 146.638377
| 145.658788
| 145.154763
| 142.347432
| 136.441574
| 134.322914
| 129.157947
| 147.348521
| 147.18412
| 146.889667
| 145.74658
| 145.224192
| 141.756526
| 138.792982
| 136.36199
| 127.913038
| 147.448642
| 146.483808
| 146.08797
| 144.587206
| 141.458804
| 138.625165
| 132.875946
| 149.613204
| 148.995223
| 148.386693
| 147.385077
| 146.91936
| 149.073192
| 149.787246
| 142.781321
| 1.799975
| 1.639344
| 16.775334
| 32.136584
| 17.851868
| 147.875256
| 145.69298
| 139.668491
| 133.51298
| 59.022967
| 141.622319
| 151.893621
| 76.431304
| 84.616848
| 186.705513
| -23.568696
| 8,492,693,200
| 0.024572
| 130
| 43.466368
| 145.658788
| 2.243558
| 150.145904
| 141.171671
| 2.679834
| 145.873314
| 151.232982
| 140.513646
| 151.893621
| 141.622319
| 146.75797
| 148.946812
| 148.136605
| 147.466874
| 149.616543
| 150.42675
| 149.469594
| 147.969983
| 146.75797
| 145.545956
| 143.820377
| 141.622319
| 151.893621
| 0
| 0.007519
| 0
| 80,313,700
|
AAPL
| 2021-09-02T00:00:00
| 150.590088
| 151.638786
| 149.364981
| 150.805708
| 71,115,500
| 147.319536
| 145.992509
| 145.477325
| 142.742407
| 136.820368
| 134.515488
| 129.324133
| 147.996834
| 147.803387
| 147.458963
| 146.186899
| 145.636953
| 142.10294
| 139.103432
| 136.643735
| 128.13868
| 148.167135
| 146.953456
| 146.506072
| 144.910448
| 141.831133
| 138.947288
| 133.089202
| 150.675912
| 150.126081
| 149.390697
| 148.059134
| 147.261968
| 149.197754
| 150.04658
| 143.152266
| 1.961834
| 1.703842
| 17.618241
| 30.068847
| 16.70324
| 147.899761
| 146.461201
| 140.216522
| 133.51298
| 60.838419
| 141.622319
| 151.893621
| 87.308981
| 81.758443
| 165.921613
| -12.691019
| 8,563,808,700
| 0.025913
| 131
| 43.491792
| 145.992509
| 2.456885
| 150.906278
| 141.078739
| 2.760341
| 146.322531
| 151.843214
| 140.801848
| 151.893621
| 141.622319
| 146.75797
| 150.224209
| 148.554796
| 147.636784
| 151.142221
| 152.811633
| 149.469594
| 147.969983
| 146.75797
| 145.545956
| 143.820377
| 141.622319
| 151.893621
| 0
| 0.051232
| 0
| 71,115,500
|
AAPL
| 2021-09-03T00:00:00
| 151.227127
| 151.550557
| 150.041218
| 150.697873
| 57,808,700
| 147.918367
| 146.392382
| 145.816756
| 143.155798
| 137.209743
| 134.73788
| 129.497943
| 148.642893
| 148.425885
| 148.03868
| 146.645101
| 146.066967
| 142.460751
| 139.422477
| 136.932515
| 128.368416
| 148.877606
| 147.451991
| 146.948365
| 145.243182
| 142.210258
| 139.278211
| 133.307142
| 151.408285
| 151.120994
| 150.481689
| 148.859666
| 147.684779
| 149.372331
| 150.321647
| 143.533331
| 2.117107
| 1.786495
| 18.40094
| 28.746635
| 15.968751
| 147.899761
| 146.461201
| 140.507658
| 133.51298
| 58.103934
| 141.622319
| 151.893621
| 93.511108
| 85.750464
| 148.664802
| -6.488892
| 8,621,617,400
| 0.06181
| 132
| 43.512574
| 146.392382
| 2.62838
| 151.649143
| 141.135621
| 2.537723
| 146.789635
| 151.86508
| 141.71419
| 151.893621
| 141.622319
| 146.75797
| 150.531285
| 149.423784
| 148.25748
| 151.697589
| 152.80509
| 149.469594
| 147.969983
| 146.75797
| 145.545956
| 143.820377
| 141.622319
| 151.893621
| 0
| 0.088351
| 57,808,700
| 0
|
AAPL
| 2021-09-07T00:00:00
| 153.56955
| 154.12819
| 151.315351
| 151.883802
| 82,278,300
| 148.602467
| 146.911827
| 146.263193
| 143.62191
| 137.596164
| 134.959565
| 129.690098
| 149.628224
| 149.361097
| 148.889583
| 147.274597
| 146.644088
| 142.89639
| 139.794768
| 137.261961
| 128.619173
| 149.905094
| 148.135531
| 147.544734
| 145.651564
| 142.640779
| 139.651116
| 133.54666
| 152.585252
| 152.262027
| 151.848264
| 149.842281
| 148.224841
| 149.630028
| 150.630682
| 143.933005
| 2.401493
| 1.909495
| 19.909114
| 33.760987
| 14.636527
| 149.017045
| 147.875255
| 140.72051
| 133.51298
| 65.417419
| 141.622319
| 154.12819
| 95.532972
| 92.117687
| 174.041479
| -4.467028
| 8,703,895,700
| 0.096462
| 133
| 43.542781
| 146.911827
| 2.965231
| 152.84229
| 140.981365
| 2.563626
| 147.435341
| 152.562593
| 142.308089
| 154.12819
| 141.622319
| 147.875255
| 150.939634
| 150.328711
| 149.430295
| 151.83805
| 152.448973
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 0
| 0.119645
| 82,278,300
| 0
|
AAPL
| 2021-09-08T00:00:00
| 152.021027
| 153.912584
| 150.913525
| 153.853781
| 74,420,200
| 149.140536
| 147.377858
| 146.575663
| 144.024365
| 137.986469
| 135.169086
| 129.871536
| 150.106785
| 149.844721
| 149.371344
| 147.70609
| 147.057699
| 143.254219
| 140.116512
| 137.55422
| 128.852027
| 150.52665
| 148.622121
| 147.987644
| 145.980942
| 143.020381
| 139.988966
| 133.768859
| 153.241583
| 152.962215
| 152.797564
| 150.787994
| 148.792344
| 149.925274
| 150.948769
| 144.343472
| 2.473407
| 2.022277
| 21.059748
| 30.891781
| 14.531302
| 149.017045
| 147.875255
| 140.72051
| 133.51298
| 73.234243
| 141.622319
| 154.12819
| 83.150605
| 90.731561
| 127.956131
| -16.849395
| 8,629,475,500
| 0.118822
| 132
| 43.569704
| 147.377858
| 3.000732
| 153.379323
| 141.376393
| 2.457916
| 147.872073
| 152.787905
| 142.956241
| 154.12819
| 141.622319
| 147.875255
| 153.004364
| 151.880537
| 150.191524
| 154.693376
| 155.817203
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 1
| 0.045803
| 0
| 74,420,200
|
AAPL
| 2021-09-09T00:00:00
| 151.00174
| 153.001107
| 150.884119
| 152.393459
| 57,305,700
| 149.700171
| 147.780183
| 146.863411
| 144.376097
| 138.341392
| 135.361771
| 130.054218
| 150.285776
| 150.055088
| 149.622174
| 148.005695
| 147.361087
| 143.558043
| 140.402965
| 137.820507
| 129.072423
| 150.865051
| 148.967253
| 148.328111
| 146.254564
| 143.362888
| 140.302484
| 133.979109
| 153.047242
| 152.968881
| 153.069192
| 151.553423
| 149.329838
| 150.223038
| 151.259106
| 144.758406
| 2.420251
| 2.101872
| 22.109037
| 29.017135
| 13.733775
| 149.017045
| 147.875255
| 140.852641
| 133.645097
| 68.86844
| 143.856892
| 154.12819
| 69.56129
| 82.748289
| 93.745335
| -30.43871
| 8,572,169,800
| 0.097629
| 131
| 43.590232
| 147.780183
| 2.914745
| 153.609674
| 141.950692
| 2.364108
| 148.170137
| 152.898353
| 143.44192
| 154.12819
| 141.622319
| 147.875255
| 152.282379
| 150.652173
| 149.28332
| 153.651232
| 155.281437
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 1
| -0.01756
| 0
| 57,305,700
|
AAPL
| 2021-09-10T00:00:00
| 146.003296
| 152.383645
| 145.738669
| 151.913209
| 140,893,200
| 149.840326
| 147.784104
| 146.946917
| 144.61553
| 138.63228
| 135.521373
| 130.22893
| 149.42928
| 149.318398
| 149.065423
| 147.823659
| 147.256641
| 143.653936
| 140.550343
| 137.982543
| 129.240889
| 150.192892
| 148.798025
| 148.261948
| 146.318376
| 143.564517
| 140.513207
| 134.137807
| 150.770618
| 151.255596
| 151.985033
| 151.742318
| 149.690168
| 150.421161
| 151.502961
| 145.156207
| 1.952288
| 2.071955
| 20.603016
| 24.077947
| 24.576534
| 149.889322
| 147.875255
| 141.097281
| 133.645097
| 51.685423
| 143.905901
| 154.12819
| 20.517862
| 57.743252
| 5.094947
| -79.482138
| 8,431,276,600
| -0.036453
| 130
| 43.638322
| 147.784104
| 2.91217
| 153.608444
| 141.959764
| 2.71274
| 147.963771
| 153.38925
| 142.538292
| 154.12819
| 141.622319
| 147.875255
| 151.628988
| 150.25687
| 149.512001
| 152.373858
| 153.745976
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 1
| -0.071648
| 0
| 140,893,200
|
AAPL
| 2021-09-13T00:00:00
| 146.571732
| 148.404486
| 145.78766
| 147.630225
| 102,404,300
| 149.933434
| 147.806154
| 147.080599
| 144.860265
| 138.931399
| 135.682849
| 130.400046
| 148.85777
| 148.819004
| 148.681779
| 147.709847
| 147.203956
| 143.768359
| 140.7088
| 138.152626
| 129.413335
| 149.598602
| 148.682561
| 148.233088
| 146.39509
| 143.77345
| 140.732026
| 134.300422
| 148.048845
| 149.019277
| 150.374043
| 151.522529
| 149.908532
| 150.541481
| 151.686881
| 145.539251
| 1.608747
| 1.979314
| 19.204569
| 22.456827
| 22.921845
| 149.93343
| 147.875255
| 141.442242
| 133.645097
| 49.639637
| 143.905901
| 154.12819
| 26.078609
| 38.719253
| -24.115829
| -73.921391
| 8,533,680,900
| -0.078083
| 131
| 43.673441
| 147.806154
| 2.900639
| 153.607432
| 142.004875
| 2.738642
| 147.831196
| 153.308479
| 142.353913
| 154.12819
| 141.622319
| 147.875255
| 148.04187
| 143.700095
| 141.396893
| 150.345071
| 154.686847
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 0
| -0.017535
| 0
| 102,404,300
|
AAPL
| 2021-09-14T00:00:00
| 145.170181
| 148.061444
| 143.984287
| 147.355782
| 109,296,300
| 149.443388
| 147.659139
| 147.160181
| 145.024318
| 139.232316
| 135.845551
| 130.559959
| 148.120252
| 148.155582
| 148.141533
| 147.478968
| 147.047512
| 143.823332
| 140.826205
| 138.291587
| 129.57012
| 148.732556
| 148.431516
| 148.086133
| 146.407243
| 143.937629
| 140.919894
| 134.447388
| 145.542279
| 146.645301
| 148.442526
| 150.891637
| 149.961725
| 150.565987
| 151.796718
| 145.902328
| 1.209453
| 1.825342
| 18.607257
| 20.177387
| 25.084808
| 149.056239
| 147.875255
| 141.290543
| 133.645097
| 46.81388
| 143.905901
| 154.12819
| 12.367881
| 19.654784
| -53.558623
| -87.632119
| 8,424,384,600
| -0.171854
| 130
| 43.710386
| 147.659139
| 2.958342
| 153.575823
| 141.742456
| 2.910156
| 147.577766
| 153.398078
| 141.757453
| 154.12819
| 141.622319
| 147.875255
| 146.921293
| 145.438099
| 144.304467
| 148.054925
| 149.538118
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 1
| -0.071181
| 0
| 109,296,300
|
AAPL
| 2021-09-15T00:00:00
| 146.062103
| 146.463942
| 143.455073
| 145.601462
| 83,281,300
| 149.168965
| 147.602294
| 147.294648
| 145.165891
| 139.553868
| 135.99392
| 130.721601
| 147.708622
| 147.774949
| 147.821621
| 147.350162
| 146.971711
| 143.911127
| 140.963992
| 138.445459
| 129.734219
| 148.117777
| 148.279418
| 148.001665
| 146.447941
| 144.11736
| 141.122202
| 134.601638
| 144.340579
| 145.141102
| 146.827692
| 150.074713
| 149.903105
| 150.523024
| 151.850029
| 146.2496
| 0.953984
| 1.65107
| 18.246177
| 18.671188
| 24.525222
| 148.791632
| 147.875255
| 141.491173
| 133.645097
| 51.444697
| 143.455073
| 154.12819
| 24.426138
| 20.957542
| -62.653531
| -75.573862
| 8,507,665,900
| -0.124277
| 131
| 43.738767
| 147.602294
| 2.978503
| 153.5593
| 141.645288
| 2.94866
| 147.433417
| 153.330737
| 141.536097
| 154.12819
| 141.622319
| 147.875255
| 145.738637
| 143.415831
| 141.66148
| 147.492988
| 149.815794
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 0
| -0.016692
| 83,281,300
| 0
|
AAPL
| 2021-09-16T00:00:00
| 145.826843
| 146.003266
| 144.288118
| 145.483822
| 68,034,100
| 148.804369
| 147.721373
| 147.409513
| 145.252848
| 139.876589
| 136.136029
| 130.870068
| 147.332267
| 147.420748
| 147.514732
| 147.211679
| 146.883644
| 143.986253
| 141.091961
| 138.591625
| 129.894345
| 147.510118
| 148.110327
| 147.888757
| 146.47386
| 144.282438
| 141.316914
| 134.751939
| 144.212688
| 144.432957
| 145.539348
| 149.161356
| 149.749343
| 150.421813
| 151.849947
| 146.580214
| 0.724191
| 1.465694
| 17.910888
| 17.82628
| 23.415407
| 148.791632
| 147.875255
| 142.442882
| 133.645097
| 52.764232
| 143.455073
| 154.12819
| 22.221908
| 19.671976
| -60.230245
| -77.778092
| 8,439,631,800
| -0.038884
| 130
| 43.761887
| 147.721373
| 2.848322
| 153.418018
| 142.024728
| 2.962663
| 147.28041
| 153.205736
| 141.355083
| 154.12819
| 141.622319
| 147.875255
| 145.327039
| 144.190137
| 142.31817
| 147.199006
| 148.335908
| 151.176805
| 149.350947
| 147.875255
| 146.399562
| 144.298575
| 141.622319
| 154.12819
| 1
| -0.07002
| 68,034,100
| 0
|
AAPL
| 2021-09-17T00:00:00
| 143.15123
| 145.856274
| 142.857201
| 145.856274
| 129,868,800
| 148.060483
| 147.690009
| 147.298567
| 145.312325
| 140.153458
| 136.254605
| 130.987256
| 146.496059
| 146.644472
| 146.843424
| 146.842547
| 146.596536
| 143.953507
| 141.146153
| 138.681914
| 130.026254
| 146.482275
| 147.675075
| 147.561197
| 146.391444
| 144.368613
| 141.455829
| 134.87414
| 143.807913
| 143.842092
| 144.255836
| 148.070795
| 149.457199
| 150.230556
| 151.774974
| 146.883491
| 0.322461
| 1.237048
| 18.136874
| 16.469412
| 25.264766
| 148.492696
| 147.875255
| 142.589671
| 133.645097
| 44.76935
| 142.857201
| 154.12819
| 2.60872
| 16.418922
| -90.949228
| -97.39128
| 8,309,763,000
| -0.11871
| 129
| 43.804835
| 147.690009
| 2.89706
| 153.484129
| 141.895889
| 3.042471
| 146.887155
| 152.972097
| 140.802212
| 154.12819
| 142.857201
| 148.492696
| 145.372742
| 144.742218
| 143.657594
| 146.457367
| 147.087891
| 151.468237
| 149.822673
| 148.492696
| 147.162719
| 145.269193
| 142.857201
| 154.12819
| 1
| -0.115266
| 0
| 129,868,800
|
AAPL
| 2021-09-20T00:00:00
| 140.093384
| 141.95554
| 138.456643
| 140.936258
| 123,478,900
| 146.947108
| 147.432738
| 147.057073
| 145.274044
| 140.409388
| 136.350516
| 131.087399
| 145.215524
| 145.453365
| 145.804956
| 146.228987
| 146.096293
| 143.80213
| 141.118448
| 138.709864
| 130.126424
| 145.033711
| 146.951587
| 147.006952
| 146.18678
| 144.367032
| 141.531844
| 134.964748
| 142.307955
| 142.513012
| 142.626017
| 146.649721
| 148.98422
| 149.921437
| 151.603512
| 147.148349
| -0.239889
| 0.94166
| 19.607954
| 14.596489
| 33.051503
| 146.184614
| 146.292417
| 143.153187
| 133.645097
| 27.75358
| 138.456643
| 154.12819
| 10.444026
| 11.758218
| -156.819914
| -89.555974
| 8,186,284,100
| -0.142764
| 128
| 43.844379
| 147.432738
| 3.323305
| 154.079348
| 140.786128
| 3.035469
| 146.240129
| 152.311067
| 140.169191
| 154.12819
| 138.456643
| 146.292417
| 143.954902
| 142.053529
| 140.955829
| 145.052602
| 146.953975
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 1
| -0.153375
| 0
| 123,478,900
|
AAPL
| 2021-09-21T00:00:00
| 140.573578
| 141.72029
| 139.936529
| 141.06362
| 75,834,000
| 145.647511
| 147.124989
| 146.755597
| 145.257307
| 140.641058
| 136.452207
| 131.190626
| 144.287135
| 144.566131
| 145.000129
| 145.714859
| 145.671469
| 143.67552
| 141.10411
| 138.746769
| 130.230376
| 143.874888
| 146.298334
| 146.508222
| 146.002448
| 144.371353
| 141.615469
| 135.059138
| 140.587322
| 141.106232
| 141.186463
| 145.093672
| 148.399907
| 149.532115
| 151.356478
| 147.379874
| -0.639438
| 0.625441
| 20.973956
| 13.947464
| 31.581886
| 145.728875
| 146.292417
| 143.493405
| 133.645097
| 30.978171
| 138.456643
| 154.12819
| 13.508141
| 8.853629
| -129.733608
| -86.491859
| 8,262,118,100
| -0.175855
| 129
| 43.86877
| 147.124989
| 3.659888
| 154.444765
| 139.805214
| 3.03477
| 145.700457
| 151.769996
| 139.630918
| 154.12819
| 138.456643
| 146.292417
| 140.168522
| 138.381505
| 136.669626
| 141.880401
| 143.667419
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 0
| -0.085191
| 0
| 75,834,000
|
AAPL
| 2021-09-22T00:00:00
| 142.94545
| 143.513886
| 140.838257
| 141.573321
| 76,404,300
| 144.739954
| 146.940245
| 146.585455
| 145.265695
| 140.904222
| 136.59735
| 131.309078
| 144.018798
| 144.271462
| 144.684024
| 145.463094
| 145.461775
| 143.64689
| 141.152566
| 138.829911
| 130.356894
| 143.383604
| 145.900283
| 146.215134
| 145.911787
| 144.431995
| 141.744048
| 135.176101
| 140.112899
| 140.554542
| 140.537979
| 143.702559
| 147.805697
| 149.129373
| 151.076055
| 147.590072
| -0.755978
| 0.349157
| 21.294658
| 17.389734
| 29.271431
| 145.420144
| 146.292417
| 144.351371
| 134.338224
| 36.020204
| 138.456643
| 154.12819
| 28.643034
| 17.531734
| -89.132971
| -71.356966
| 8,338,522,400
| -0.1336
| 130
| 43.893935
| 146.940245
| 3.777021
| 154.494287
| 139.386204
| 3.024271
| 145.438076
| 151.486618
| 139.389533
| 154.12819
| 138.456643
| 146.292417
| 140.743466
| 139.766641
| 138.959704
| 141.550403
| 142.527227
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 0
| -0.026468
| 76,404,300
| 0
|
AAPL
| 2021-09-23T00:00:00
| 143.905899
| 144.15092
| 142.739595
| 143.729476
| 64,838,200
| 144.03037
| 146.86527
| 146.60388
| 145.224594
| 141.169232
| 136.741548
| 131.425015
| 143.996218
| 144.204996
| 144.564313
| 145.321531
| 145.342092
| 143.657047
| 141.225022
| 138.930426
| 130.49171
| 143.231957
| 145.611297
| 146.009014
| 145.858461
| 144.510986
| 141.888772
| 135.301443
| 141.04805
| 141.01885
| 140.700413
| 142.617348
| 147.248639
| 148.73691
| 150.784352
| 147.78465
| -0.762052
| 0.126915
| 21.276192
| 18.400809
| 28.20483
| 143.430565
| 146.292417
| 144.591489
| 134.930636
| 35.587499
| 138.456643
| 154.12819
| 34.771652
| 25.640942
| -62.694856
| -65.228348
| 8,403,360,600
| -0.088417
| 131
| 43.915487
| 146.86527
| 3.823686
| 154.512642
| 139.217899
| 2.962666
| 145.292154
| 151.217485
| 139.366823
| 154.12819
| 138.456643
| 146.292417
| 142.432531
| 141.351176
| 139.756902
| 144.026805
| 145.10816
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 0
| 0.023872
| 64,838,200
| 0
|
AAPL
| 2021-09-24T00:00:00
| 143.994095
| 144.533145
| 142.661179
| 142.759193
| 53,477,900
| 143.829449
| 146.834888
| 146.612504
| 145.198369
| 141.430329
| 136.932446
| 131.538321
| 143.995793
| 144.16665
| 144.476587
| 145.200855
| 145.2384
| 143.670265
| 141.297892
| 139.030697
| 130.626062
| 143.225362
| 145.337852
| 145.808261
| 145.810206
| 144.585325
| 142.032387
| 135.426508
| 142.613136
| 142.061265
| 141.271866
| 141.89685
| 146.732033
| 148.361258
| 150.492236
| 147.965891
| -0.751091
| -0.048686
| 21.066296
| 18.500624
| 26.809423
| 143.259044
| 146.292417
| 144.591489
| 135.410169
| 34.025999
| 138.456643
| 154.12819
| 35.334428
| 32.916371
| -56.851175
| -64.665572
| 8,456,838,500
| -0.046917
| 132
| 43.933271
| 146.834888
| 3.844973
| 154.524834
| 139.144942
| 2.988567
| 145.168529
| 151.145664
| 139.191395
| 154.12819
| 138.456643
| 146.292417
| 143.598805
| 143.04669
| 142.18748
| 144.458014
| 145.01013
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 0
| 0.066794
| 53,477,900
| 0
|
AAPL
| 2021-09-27T00:00:00
| 142.474976
| 143.053237
| 140.955856
| 142.57299
| 74,150,700
| 143.419774
| 146.676604
| 146.50195
| 145.182668
| 141.684481
| 137.105711
| 131.656713
| 143.69163
| 143.859073
| 144.168647
| 144.953048
| 145.025829
| 143.623391
| 141.328868
| 139.0989
| 130.743962
| 142.979094
| 144.922622
| 145.48999
| 145.703407
| 144.612815
| 142.14214
| 135.535331
| 143.417818
| 142.836945
| 141.715394
| 141.410701
| 146.216888
| 147.978348
| 150.187429
| 148.129614
| -0.855128
| -0.209974
| 21.435777
| 17.028131
| 29.142986
| 142.460293
| 146.292417
| 144.395473
| 135.953297
| 24.573221
| 138.456643
| 153.912584
| 25.998627
| 32.034902
| -78.129438
| -74.001373
| 8,382,687,800
| -0.054529
| 131
| 43.957546
| 146.676604
| 3.960158
| 154.596919
| 138.756289
| 2.998366
| 144.912
| 150.908732
| 138.915269
| 154.12819
| 138.456643
| 146.292417
| 143.729473
| 142.925801
| 141.857507
| 144.797767
| 145.601439
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 1
| 0.003158
| 0
| 74,150,700
|
AAPL
| 2021-09-28T00:00:00
| 139.083893
| 141.867331
| 138.868273
| 140.397203
| 108,972,300
| 142.811145
| 146.127267
| 146.196164
| 145.17626
| 141.877238
| 137.229042
| 131.751028
| 142.770082
| 142.990858
| 143.386377
| 144.419488
| 144.568757
| 143.445371
| 141.26979
| 139.098603
| 130.826946
| 142.190752
| 144.199507
| 144.91937
| 145.464239
| 144.544379
| 142.181312
| 135.609233
| 142.378021
| 142.327688
| 141.454538
| 140.85742
| 145.620048
| 147.537115
| 149.83932
| 148.26542
| -1.197406
| -0.407461
| 22.37489
| 15.455513
| 31.797027
| 142.229955
| 146.292417
| 144.395473
| 135.953297
| 22.659484
| 138.456643
| 153.001107
| 4.312635
| 21.881897
| -105.080346
| -95.687365
| 8,273,715,500
| -0.15303
| 130
| 43.991972
| 146.127267
| 4.218184
| 154.563635
| 137.690898
| 3.041769
| 144.356943
| 150.44048
| 138.273405
| 154.12819
| 138.456643
| 146.292417
| 142.161356
| 141.269475
| 140.063974
| 143.366857
| 144.258738
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 1
| -0.051266
| 0
| 108,972,300
|
AAPL
| 2021-09-29T00:00:00
| 139.98558
| 141.573314
| 139.201509
| 139.632749
| 74,602,000
| 142.203493
| 145.686229
| 145.929974
| 145.115469
| 142.041176
| 137.354638
| 131.8539
| 142.213182
| 142.444444
| 142.863177
| 144.016406
| 144.216205
| 143.309693
| 141.235995
| 139.116167
| 130.918077
| 141.677013
| 143.614584
| 144.441633
| 145.260683
| 144.494598
| 142.235896
| 135.691169
| 140.800926
| 141.254698
| 140.993071
| 140.307336
| 144.990817
| 147.07047
| 149.464492
| 148.380626
| -1.379998
| -0.601968
| 23.246923
| 14.462676
| 29.754439
| 142.156459
| 146.292417
| 144.395473
| 135.953297
| 26.602853
| 138.456643
| 152.383645
| 10.978222
| 13.763161
| -90.510535
| -89.021778
| 8,348,317,500
| -0.154478
| 131
| 44.015748
| 145.686229
| 4.381307
| 154.448842
| 136.923616
| 3.068371
| 143.940622
| 150.077365
| 137.80388
| 154.12819
| 138.456643
| 146.292417
| 139.939832
| 138.012333
| 136.940774
| 141.011392
| 142.938891
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 0
| 0.002457
| 74,602,000
| 0
|
AAPL
| 2021-09-30T00:00:00
| 138.682068
| 141.504718
| 138.466448
| 140.799056
| 89,056,700
| 141.489015
| 145.146692
| 145.661041
| 145.043286
| 142.198695
| 137.500081
| 131.953328
| 141.506959
| 141.760376
| 142.21993
| 143.531466
| 143.790502
| 143.128218
| 141.168786
| 139.107571
| 130.995331
| 141.036754
| 142.947521
| 143.884102
| 145.008393
| 144.406201
| 142.262182
| 135.759111
| 139.133521
| 139.843472
| 140.225056
| 139.687251
| 144.296055
| 146.563332
| 149.056565
| 148.473261
| -1.611312
| -0.803837
| 24.262998
| 13.336638
| 29.321467
| 141.494894
| 146.292417
| 144.608326
| 136.031585
| 31.555591
| 138.456643
| 148.404486
| 2.266065
| 5.852307
| -91.962236
| -97.733935
| 8,259,260,800
| -0.157444
| 130
| 44.043731
| 145.146692
| 4.551571
| 154.249834
| 136.04355
| 2.810749
| 143.439808
| 149.061306
| 137.818309
| 154.12819
| 138.456643
| 146.292417
| 140.253468
| 138.933622
| 137.881663
| 141.305426
| 142.625272
| 150.429705
| 148.141659
| 146.292417
| 144.443174
| 141.810354
| 138.456643
| 154.12819
| 1
| -0.051621
| 0
| 89,056,700
|
AAPL
| 2021-10-01T00:00:00
| 139.809128
| 140.073755
| 136.339633
| 139.074064
| 94,639,600
| 141.154805
| 144.607644
| 145.469336
| 144.966243
| 142.364587
| 137.665993
| 132.028638
| 141.167393
| 141.405603
| 141.849037
| 143.193072
| 143.484243
| 142.998057
| 141.133006
| 139.121463
| 131.08303
| 140.73132
| 142.439182
| 143.433954
| 144.803132
| 144.343317
| 142.307906
| 135.837278
| 138.436204
| 138.960353
| 139.587625
| 139.148244
| 143.579469
| 146.04003
| 148.636161
| 148.549794
| -1.68427
| -0.979924
| 25.746691
| 12.090683
| 31.903201
| 140.436389
| 145.233912
| 144.608326
| 136.506222
| 33.429349
| 136.339633
| 148.061444
| 29.598623
| 14.28097
| -93.919808
| -70.401377
| 8,353,900,400
| -0.111833
| 131
| 44.073804
| 144.607644
| 4.511195
| 153.630034
| 135.585253
| 2.890556
| 143.094029
| 148.875141
| 137.312916
| 154.12819
| 136.339633
| 145.233912
| 139.551078
| 137.597438
| 136.512808
| 140.635708
| 142.589348
| 149.930091
| 147.332962
| 145.233912
| 143.134862
| 140.146384
| 136.339633
| 154.12819
| 0
| 0.0024
| 94,639,600
| 0
|
AAPL
| 2021-10-04T00:00:00
| 136.369034
| 139.377902
| 135.516365
| 138.936852
| 98,322,000
| 140.78237
| 143.864739
| 145.098471
| 144.785952
| 142.463212
| 137.828233
| 132.087088
| 140.207721
| 140.489864
| 141.00596
| 142.572704
| 142.936919
| 142.738095
| 141.007638
| 139.06696
| 131.135627
| 139.86118
| 141.654552
| 142.733931
| 144.465986
| 144.18554
| 142.282224
| 135.880466
| 137.495419
| 137.804934
| 138.463003
| 138.480968
| 142.75622
| 145.442244
| 148.171077
| 148.59834
| -1.996661
| -1.183271
| 27.312858
| 10.837232
| 30.583975
| 140.024755
| 144.822277
| 144.608326
| 137.186355
| 30.393015
| 135.516365
| 146.463942
| 7.788657
| 13.217782
| -106.092137
| -92.211343
| 8,255,578,400
| -0.158648
| 130
| 44.103905
| 143.864739
| 4.586512
| 153.037763
| 134.691715
| 2.905957
| 142.453553
| 148.265466
| 136.64164
| 154.12819
| 135.516365
| 144.822277
| 138.740839
| 137.407922
| 135.006717
| 141.142044
| 142.47496
| 149.735799
| 147.018473
| 144.822277
| 142.626082
| 139.499295
| 135.516365
| 154.12819
| 1
| -0.051425
| 0
| 98,322,000
|
AAPL
| 2021-10-05T00:00:00
| 138.299835
| 139.407336
| 136.584686
| 136.712102
| 80,861,100
| 140.554996
| 143.101254
| 144.627639
| 144.635859
| 142.604934
| 137.988251
| 132.150852
| 139.826144
| 140.091677
| 140.589633
| 142.184262
| 142.58022
| 142.564046
| 140.93638
| 139.051769
| 131.206913
| 139.40981
| 141.124562
| 142.210959
| 144.211629
| 144.075977
| 142.291562
| 135.942284
| 137.119464
| 137.286071
| 137.632147
| 137.94563
| 141.919276
| 144.82054
| 147.688018
| 148.628833
| -2.064633
| -1.359543
| 28.747698
| 10.114536
| 28.344223
| 140.024755
| 144.822277
| 144.608326
| 137.186355
| 33.472431
| 135.516365
| 146.003266
| 26.542354
| 21.309878
| -80.215208
| -73.457646
| 8,336,439,500
| -0.176856
| 131
| 44.129163
| 143.101254
| 4.134657
| 151.370567
| 134.83194
| 2.908059
| 142.057961
| 147.874079
| 136.241843
| 153.912584
| 135.516365
| 144.714474
| 137.087767
| 134.797632
| 133.226229
| 138.659169
| 140.949304
| 149.571076
| 146.885228
| 144.714474
| 142.54372
| 139.453156
| 135.516365
| 153.912584
| 0
| 0.002813
| 80,861,100
| 0
|
AAPL
| 2021-10-06T00:00:00
| 139.172089
| 139.319095
| 135.614375
| 136.692474
| 83,221,100
| 140.17766
| 142.458807
| 144.242269
| 144.546663
| 142.734278
| 138.132722
| 132.228927
| 139.695333
| 139.924479
| 140.371549
| 141.910428
| 142.318056
| 142.431028
| 140.889951
| 139.054152
| 131.286168
| 139.158372
| 140.750355
| 141.791302
| 143.997363
| 143.985639
| 142.315005
| 136.012148
| 137.401946
| 137.376
| 137.331479
| 137.596946
| 141.125929
| 144.205277
| 147.200197
| 148.646756
| -2.024778
| -1.49259
| 30.310978
| 9.227206
| 28.155343
| 140.024755
| 144.822277
| 145.495302
| 138.440322
| 36.204778
| 135.516365
| 145.856274
| 35.355473
| 23.228828
| -70.565346
| -64.644527
| 8,419,660,600
| -0.122283
| 132
| 44.155385
| 142.458807
| 3.644994
| 149.748794
| 135.168819
| 3.045969
| 141.783116
| 147.875053
| 135.691178
| 153.001107
| 135.516365
| 144.258736
| 138.097286
| 136.787235
| 135.274635
| 139.609886
| 140.919936
| 148.874708
| 146.321935
| 144.258736
| 142.195536
| 139.258099
| 135.516365
| 153.001107
| 0
| 0.049172
| 83,221,100
| 0
|
AAPL
| 2021-10-07T00:00:00
| 140.436417
| 141.347904
| 139.877776
| 140.211001
| 61,732,700
| 139.830711
| 141.93054
| 143.880814
| 144.517788
| 142.858559
| 138.301384
| 132.305666
| 139.84355
| 140.017558
| 140.381529
| 141.776427
| 142.173315
| 142.352808
| 140.878016
| 139.081523
| 131.377216
| 139.205419
| 140.557747
| 141.498544
| 143.836177
| 143.925169
| 142.360622
| 136.093814
| 138.482552
| 138.234826
| 137.760167
| 137.493225
| 140.429761
| 143.630851
| 146.725464
| 148.658946
| -1.86962
| -1.567996
| 30.454501
| 13.643945
| 26.675218
| 139.284801
| 144.822277
| 145.495302
| 138.440322
| 44.022472
| 135.516365
| 144.533145
| 54.56551
| 38.821113
| -23.498523
| -45.43449
| 8,481,393,300
| -0.101839
| 133
| 44.175086
| 141.93054
| 3.060449
| 148.051439
| 135.809642
| 2.987165
| 141.654859
| 147.629188
| 135.68053
| 152.383645
| 135.516365
| 143.950005
| 138.035186
| 136.751277
| 134.330466
| 140.455998
| 141.739907
| 148.402967
| 145.940344
| 143.950005
| 141.959666
| 139.125963
| 135.516365
| 152.383645
| 0
| 0.088563
| 61,732,700
| 0
|
AAPL
| 2021-10-08T00:00:00
| 140.054169
| 141.308677
| 139.720943
| 141.16167
| 58,773,200
| 139.436719
| 141.633084
| 143.459377
| 144.468351
| 142.981397
| 138.48012
| 132.362691
| 139.885673
| 140.024215
| 140.331166
| 141.619858
| 142.010303
| 142.262665
| 140.856336
| 139.100783
| 131.463553
| 139.246047
| 140.379045
| 141.204186
| 143.661133
| 143.851369
| 142.395331
| 136.170914
| 139.657568
| 139.151129
| 138.378359
| 137.530818
| 139.816375
| 143.096649
| 146.262885
| 148.664494
| -1.757243
| -1.605846
| 30.636209
| 13.102646
| 26.008809
| 138.691848
| 144.822277
| 146.784118
| 139.170495
| 49.902123
| 135.516365
| 144.533145
| 50.326215
| 46.749066
| -20.179243
| -49.673785
| 8,422,620,100
| -0.050879
| 132
| 44.19376
| 141.633084
| 2.930102
| 147.493289
| 135.77288
| 2.765246
| 141.502412
| 147.032905
| 135.971919
| 148.404486
| 135.516365
| 141.960425
| 140.554032
| 139.76016
| 139.083904
| 141.230288
| 142.02416
| 145.362889
| 143.481224
| 141.960425
| 140.439627
| 138.274423
| 135.516365
| 148.404486
| 1
| 0.021799
| 0
| 58,773,200
|
AAPL
| 2021-10-11T00:00:00
| 139.965973
| 141.926143
| 138.985888
| 139.436733
| 64,452,200
| 139.185818
| 141.302796
| 143.008931
| 144.412843
| 143.106842
| 138.65954
| 132.423762
| 139.901733
| 140.013625
| 140.274982
| 141.469505
| 141.853047
| 142.172599
| 140.832906
| 139.117916
| 131.548155
| 139.342275
| 140.220272
| 140.935463
| 143.484569
| 143.772016
| 142.424754
| 136.246568
| 140.358658
| 139.941932
| 138.996226
| 137.685248
| 139.286887
| 142.599873
| 145.815499
| 148.662841
| -1.656209
| -1.615918
| 31.035322
| 12.141967
| 25.934823
| 138.721254
| 144.822277
| 147.180481
| 140.349718
| 48.453215
| 135.516365
| 144.533145
| 49.348085
| 51.41327
| -16.016102
| -50.651915
| 8,358,167,900
| -0.040347
| 131
| 44.214211
| 141.302796
| 2.707997
| 146.71879
| 135.886802
| 2.847853
| 141.356085
| 147.051791
| 135.660378
| 148.061444
| 135.516365
| 141.788904
| 140.361263
| 139.413849
| 138.77353
| 141.001582
| 141.948996
| 145.100805
| 143.269224
| 141.788904
| 140.308585
| 138.201012
| 135.516365
| 148.061444
| 1
| -0.035393
| 64,452,200
| 0
|
AAPL
| 2021-10-12T00:00:00
| 138.691879
| 140.397233
| 138.231238
| 140.377627
| 73,035,900
| 139.146617
| 140.978881
| 142.413824
| 144.338509
| 143.219215
| 138.800579
| 132.473537
| 139.659763
| 139.773308
| 140.031428
| 141.216993
| 141.60988
| 142.0361
| 140.776563
| 139.10948
| 131.619237
| 139.252468
| 139.971613
| 140.603382
| 143.260218
| 143.655833
| 142.425394
| 136.308937
| 140.167149
| 140.031849
| 139.275456
| 137.80439
| 138.803642
| 142.116655
| 145.372237
| 148.648936
| -1.659815
| -1.624698
| 31.636131
| 11.474529
| 26.42438
| 138.721254
| 144.822277
| 147.180481
| 140.931989
| 38.530597
| 135.516365
| 144.533145
| 35.217835
| 44.964045
| -29.584973
| -64.782165
| 8,285,132,000
| -0.038953
| 130
| 44.237068
| 140.978881
| 2.606606
| 146.192093
| 135.765669
| 2.792545
| 141.102351
| 146.687441
| 135.51726
| 146.463942
| 135.516365
| 140.990153
| 140.292668
| 138.659193
| 137.352412
| 141.599448
| 143.232924
| 143.880314
| 142.281967
| 140.990153
| 139.698339
| 137.859146
| 135.516365
| 146.463942
| 1
| -0.084115
| 0
| 73,035,900
|
AAPL
| 2021-10-13T00:00:00
| 138.103806
| 138.584038
| 136.427853
| 138.427235
| 78,762,700
| 138.95844
| 140.580966
| 141.857135
| 144.216399
| 143.301955
| 138.954135
| 132.497349
| 139.348571
| 139.469762
| 139.734871
| 140.933976
| 141.340182
| 141.881893
| 140.706227
| 139.089565
| 131.68376
| 139.062866
| 139.697797
| 140.271842
| 143.015719
| 143.521217
| 142.411597
| 136.36496
| 139.33288
| 139.544007
| 139.272029
| 137.855972
| 138.362831
| 141.636047
| 144.927159
| 148.621693
| -1.690636
| -1.637885
| 32.69179
| 10.80589
| 29.526145
| 138.721254
| 144.714474
| 148.44615
| 142.049274
| 34.03452
| 135.516365
| 144.533145
| 28.695842
| 37.753921
| -45.482101
| -71.304158
| 8,206,369,300
| -0.049694
| 129
| 44.26155
| 140.580966
| 2.388059
| 145.357084
| 135.804848
| 2.853452
| 140.816775
| 146.52368
| 135.10987
| 146.003266
| 135.516365
| 140.759815
| 139.106783
| 137.816334
| 136.940788
| 139.982329
| 141.272779
| 143.528358
| 141.99727
| 140.759815
| 139.522361
| 137.760562
| 135.516365
| 146.003266
| 1
| -0.125351
| 0
| 78,762,700
|
AAPL
| 2021-10-14T00:00:00
| 140.897049
| 141.014669
| 138.691857
| 139.279914
| 69,907,100
| 139.179938
| 140.334476
| 141.452947
| 144.158179
| 143.401714
| 139.119281
| 132.544005
| 139.658267
| 139.729269
| 139.913667
| 140.930619
| 141.306095
| 141.843271
| 140.711249
| 139.125357
| 131.775434
| 139.415341
| 139.7279
| 140.197989
| 142.885549
| 143.45793
| 142.45007
| 136.448539
| 139.288557
| 139.482092
| 139.538223
| 138.083182
| 138.041705
| 141.211292
| 144.512581
| 148.593736
| -1.472694
| -1.604847
| 32.175118
| 16.233329
| 27.321746
| 138.721254
| 144.258736
| 148.44615
| 142.049274
| 42.582208
| 135.516365
| 143.053237
| 71.391473
| 45.101716
| -2.176851
| -28.608527
| 8,276,276,400
| -0.044259
| 130
| 44.283916
| 140.334476
| 2.048353
| 144.431182
| 136.237771
| 2.927659
| 140.82442
| 146.679739
| 134.969101
| 145.856274
| 135.516365
| 140.686319
| 137.705232
| 136.826427
| 135.549048
| 138.982611
| 139.861417
| 143.416056
| 141.906429
| 140.686319
| 139.46621
| 137.729105
| 135.516365
| 145.856274
| 0
| -0.059982
| 69,907,100
| 0
|
AAPL
| 2021-10-15T00:00:00
| 141.955536
| 142.014339
| 140.652021
| 140.906853
| 67,940,300
| 139.394579
| 140.274692
| 141.291037
| 144.118977
| 143.507366
| 139.296969
| 132.601562
| 140.117721
| 140.134045
| 140.227801
| 141.023793
| 141.356052
| 141.847674
| 140.743993
| 139.1814
| 131.876729
| 139.919995
| 139.882287
| 140.23665
| 142.799171
| 143.419873
| 142.506234
| 136.542186
| 140.15186
| 140.096294
| 140.143252
| 138.518279
| 137.857927
| 140.85053
| 144.136992
| 148.570047
| -1.200722
| -1.524022
| 31.161106
| 18.305729
| 26.330935
| 138.814357
| 143.950005
| 148.44615
| 142.313536
| 48.727809
| 135.516365
| 142.014339
| 99.095061
| 66.394125
| 22.112008
| -0.904939
| 8,344,216,700
| 0.059869
| 131
| 44.305881
| 140.274692
| 1.978057
| 144.230806
| 136.318578
| 2.807951
| 140.932145
| 146.548047
| 135.316244
| 144.533145
| 135.516365
| 140.024755
| 140.201192
| 139.387714
| 137.87838
| 141.710526
| 142.524004
| 142.405185
| 141.088735
| 140.024755
| 138.960775
| 137.445956
| 135.516365
| 144.533145
| 0
| -0.003791
| 67,940,300
| 0
|
AAPL
| 2021-10-18T00:00:00
| 143.631516
| 143.915734
| 140.309027
| 140.593245
| 85,589,200
| 140.120827
| 140.451598
| 141.173428
| 144.127014
| 143.631319
| 139.491906
| 132.672523
| 140.82048
| 140.769948
| 140.751449
| 141.260859
| 141.531088
| 141.917628
| 140.81998
| 139.269521
| 131.993692
| 140.690347
| 140.201984
| 140.416687
| 142.780055
| 143.42314
| 142.592066
| 136.651937
| 141.899574
| 141.417323
| 141.152199
| 139.227281
| 137.8372
| 140.574017
| 143.815323
| 148.557268
| -0.840258
| -1.387269
| 29.302441
| 21.530403
| 23.863563
| 139.765054
| 141.960425
| 148.882288
| 142.802815
| 62.159381
| 135.516365
| 143.915734
| 96.616196
| 89.034243
| 40.648272
| -3.383804
| 8,429,805,900
| 0.113515
| 132
| 44.334012
| 140.451598
| 2.114498
| 144.680595
| 136.222602
| 2.807951
| 141.189228
| 146.80513
| 135.573326
| 144.533145
| 135.516365
| 140.024755
| 141.540632
| 141.066925
| 140.178314
| 142.429243
| 142.90295
| 142.405185
| 141.088735
| 140.024755
| 138.960775
| 137.445956
| 135.516365
| 144.533145
| 0
| 0.044271
| 85,589,200
| 0
|
AAPL
| 2021-10-19T00:00:00
| 145.797455
| 146.199293
| 143.631475
| 144.082306
| 76,378,900
| 140.870589
| 140.712792
| 141.198519
| 144.17935
| 143.749052
| 139.723867
| 132.770311
| 141.815875
| 141.68404
| 141.527758
| 141.673277
| 141.85927
| 142.069778
| 140.950967
| 139.398787
| 132.131043
| 141.722461
| 140.711113
| 140.772381
| 142.845562
| 143.480143
| 142.716929
| 136.782533
| 144.188068
| 143.366461
| 142.631549
| 140.269403
| 138.017501
| 140.407365
| 143.561713
| 148.562479
| -0.375486
| -1.184913
| 27.768907
| 26.048244
| 22.263971
| 141.313573
| 141.788904
| 148.904342
| 143.492737
| 64.555661
| 135.516365
| 146.199293
| 96.238499
| 97.316585
| 84.971461
| -3.761501
| 8,506,184,800
| 0.161772
| 133
| 44.35965
| 140.712792
| 2.429531
| 145.571854
| 135.85373
| 2.813551
| 141.628107
| 147.255209
| 136.001005
| 146.199293
| 135.516365
| 140.857829
| 142.618759
| 141.321784
| 139.012052
| 144.928491
| 146.225466
| 143.678122
| 142.118415
| 140.857829
| 139.597243
| 137.802511
| 135.516365
| 146.199293
| 0
| 0.085142
| 76,378,900
| 0
|
AAPL
| 2021-10-20T00:00:00
| 146.287506
| 146.767753
| 145.17021
| 145.738661
| 58,418,800
| 141.58213
| 140.879895
| 141.207535
| 144.251092
| 143.846439
| 139.967285
| 132.862747
| 142.710201
| 142.521034
| 142.260027
| 142.092752
| 142.199903
| 142.235179
| 141.091402
| 139.535197
| 132.271903
| 142.707355
| 141.242038
| 141.163842
| 142.928235
| 143.546945
| 142.846902
| 136.917033
| 146.193171
| 145.359691
| 144.29485
| 141.53029
| 138.374579
| 140.343309
| 143.371943
| 148.585648
| 0.032023
| -0.941526
| 26.555701
| 26.458065
| 21.307062
| 141.597803
| 141.142059
| 148.465747
| 143.492737
| 69.856661
| 135.516365
| 146.767753
| 95.731664
| 96.195453
| 96.525622
| -4.268336
| 8,564,603,600
| 0.150082
| 134
| 44.379345
| 140.879895
| 2.691937
| 146.26377
| 135.49602
| 2.710642
| 142.071859
| 147.493143
| 136.650576
| 146.767753
| 135.516365
| 141.142059
| 145.209408
| 144.219522
| 142.64159
| 146.78734
| 147.777226
| 144.112426
| 142.469723
| 141.142059
| 139.814395
| 137.924162
| 135.516365
| 146.767753
| 0
| 0.119662
| 58,418,800
| 0
|
AAPL
| 2021-10-21T00:00:00
| 146.503159
| 146.659976
| 144.925221
| 145.846503
| 61,421,000
| 142.188805
| 141.009758
| 141.234588
| 144.32205
| 143.913428
| 140.216089
| 132.97777
| 143.468792
| 143.245057
| 142.912816
| 142.493698
| 142.530923
| 142.402551
| 141.233817
| 139.673177
| 132.413507
| 143.602088
| 141.777587
| 141.571197
| 143.016551
| 143.616858
| 142.976325
| 137.052758
| 147.4948
| 146.848719
| 145.851279
| 142.840011
| 138.877075
| 140.36879
| 143.239304
| 148.625123
| 0.368134
| -0.679594
| 25.313281
| 25.191876
| 20.963229
| 141.597803
| 141.142059
| 148.333443
| 144.466482
| 68.350427
| 135.516365
| 146.767753
| 97.648338
| 96.5395
| 91.238785
| -2.351662
| 8,626,024,600
| 0.1557
| 135
| 44.400088
| 141.009758
| 2.900192
| 146.810141
| 135.209375
| 2.56783
| 142.493888
| 147.629547
| 137.358228
| 146.767753
| 135.516365
| 141.142059
| 146.075156
| 145.382559
| 144.477613
| 146.980103
| 147.6727
| 144.112426
| 142.469723
| 141.142059
| 139.814395
| 137.924162
| 135.516365
| 146.767753
| 0
| 0.148578
| 61,421,000
| 0
|
AAPL
| 2021-10-22T00:00:00
| 145.728867
| 147.189184
| 145.679859
| 146.708952
| 58,883,400
| 142.756274
| 141.096497
| 141.337693
| 144.31813
| 143.987448
| 140.449517
| 133.06785
| 143.920807
| 143.696659
| 143.346055
| 142.787805
| 142.776919
| 142.532995
| 141.352107
| 139.793092
| 132.545999
| 144.245735
| 142.227026
| 141.916911
| 143.07172
| 143.664633
| 143.085489
| 137.179635
| 147.72523
| 147.450127
| 146.889446
| 144.028785
| 139.460802
| 140.455836
| 143.147879
| 148.675636
| 0.565507
| -0.430573
| 24.373345
| 25.615487
| 20.06357
| 141.808519
| 141.352774
| 148.333443
| 145.601681
| 80.050243
| 135.614375
| 147.189184
| 87.383659
| 93.587887
| 89.600535
| -12.616341
| 8,567,141,200
| 0.103972
| 134
| 44.419815
| 141.096497
| 3.017705
| 147.131907
| 135.061086
| 2.369013
| 142.801981
| 147.540007
| 138.063955
| 147.189184
| 135.516365
| 141.352774
| 146.029452
| 145.398927
| 144.294696
| 147.133683
| 147.764207
| 144.434399
| 142.730167
| 141.352774
| 139.975382
| 138.014348
| 135.516365
| 147.189184
| 1
| 0.072558
| 0
| 58,883,400
|
AAPL
| 2021-10-25T00:00:00
| 145.679886
| 146.395344
| 144.680195
| 145.719083
| 50,720,600
| 143.327666
| 141.256742
| 141.561154
| 144.309113
| 144.036414
| 140.69733
| 133.152175
| 144.272623
| 144.057245
| 143.705106
| 143.050721
| 143.000224
| 142.656402
| 141.465996
| 139.909662
| 132.676684
| 144.777301
| 142.663539
| 142.250926
| 143.125123
| 143.709171
| 143.18906
| 137.305128
| 147.248555
| 147.359292
| 147.381508
| 145.035559
| 140.082682
| 140.587872
| 143.091023
| 148.734108
| 0.709792
| -0.2025
| 22.997422
| 24.337296
| 21.970759
| 141.808519
| 141.352774
| 148.183975
| 145.895258
| 76.950587
| 135.614375
| 147.189184
| 86.960493
| 90.664163
| 76.231251
| -13.039507
| 8,516,420,600
| 0.088982
| 133
| 44.436793
| 141.256742
| 3.175714
| 147.60817
| 134.905314
| 2.274502
| 143.076067
| 147.625071
| 138.527064
| 147.189184
| 135.516365
| 141.352774
| 146.199303
| 145.209423
| 144.689979
| 146.718747
| 147.708628
| 144.434399
| 142.730167
| 141.352774
| 139.975382
| 138.014348
| 135.516365
| 147.189184
| 1
| 0.007198
| 0
| 50,720,600
|
AAPL
| 2021-10-26T00:00:00
| 146.346344
| 147.836063
| 146.042505
| 146.356139
| 60,893,400
| 144.093112
| 141.619865
| 141.792064
| 144.273831
| 144.102226
| 140.92881
| 133.254805
| 144.687367
| 144.473445
| 144.11145
| 143.350323
| 143.257618
| 142.801106
| 141.594426
| 140.037121
| 132.812701
| 145.326152
| 143.148263
| 142.619017
| 143.205014
| 143.769958
| 143.300922
| 137.436413
| 146.749155
| 147.035416
| 147.572575
| 145.901642
| 140.730553
| 140.760184
| 143.069847
| 148.80079
| 0.867912
| 0.011582
| 22.321776
| 27.02551
| 20.580438
| 143.26396
| 141.676214
| 146.238515
| 145.895258
| 76.598855
| 136.427853
| 147.836063
| 86.941694
| 87.095282
| 91.597108
| -13.058306
| 8,577,314,000
| 0.128577
| 134
| 44.457303
| 141.619865
| 3.325845
| 148.271555
| 134.968175
| 2.163892
| 143.387522
| 147.715305
| 139.059739
| 147.836063
| 135.516365
| 141.676214
| 145.585141
| 144.774939
| 143.869992
| 146.490088
| 147.300291
| 144.928614
| 143.129938
| 141.676214
| 140.222489
| 138.15278
| 135.516365
| 147.836063
| 0
| 0.05128
| 0
| 60,893,400
|
AAPL
| 2021-10-27T00:00:00
| 145.885712
| 146.748177
| 145.53288
| 146.38555
| 56,094,900
| 144.871303
| 141.914871
| 141.909675
| 144.247565
| 144.147022
| 141.155585
| 133.356011
| 144.927036
| 144.730221
| 144.384413
| 143.580813
| 143.459779
| 142.922071
| 141.707355
| 140.152934
| 132.94278
| 145.652079
| 143.554535
| 142.933913
| 143.268225
| 143.816892
| 143.399079
| 137.562094
| 146.336693
| 146.613552
| 147.468638
| 146.594696
| 141.364394
| 140.95362
| 143.071736
| 148.871674
| 0.945159
| 0.198297
| 21.428977
| 26.025839
| 21.370311
| 144.072545
| 141.676214
| 146.010646
| 146.292417
| 71.483813
| 136.427853
| 147.836063
| 82.903968
| 85.602052
| 75.863467
| -17.096032
| 8,521,219,100
| 0.13147
| 133
| 44.476105
| 141.914871
| 3.433194
| 148.78126
| 135.048482
| 2.095283
| 143.625445
| 147.816011
| 139.434879
| 147.836063
| 135.516365
| 141.676214
| 146.741637
| 145.647212
| 144.948079
| 147.44077
| 148.535195
| 144.928614
| 143.129938
| 141.676214
| 140.222489
| 138.15278
| 135.516365
| 147.836063
| 1
| -0.011287
| 0
| 56,094,900
|
AAPL
| 2021-10-28T00:00:00
| 149.53157
| 150.119612
| 146.738322
| 146.836337
| 100,077,900
| 145.734755
| 142.457346
| 142.134702
| 144.369291
| 144.19463
| 141.4106
| 133.465251
| 145.847943
| 145.603194
| 145.176284
| 144.121791
| 143.92684
| 143.181267
| 141.913255
| 140.33865
| 133.107843
| 146.4994
| 144.279934
| 143.520213
| 143.475441
| 143.958591
| 143.56494
| 137.723045
| 147.196615
| 147.146265
| 147.835988
| 147.412631
| 142.077213
| 141.225127
| 143.127592
| 148.959531
| 1.285746
| 0.415787
| 21.817837
| 32.558372
| 18.765971
| 145.21432
| 142.817989
| 145.856281
| 146.292417
| 79.717291
| 136.427853
| 150.119612
| 95.705139
| 88.516934
| 115.185612
| -4.294861
| 8,621,297,000
| 0.228848
| 134
| 44.510835
| 142.457346
| 3.739034
| 149.935415
| 134.979278
| 2.284295
| 144.187933
| 148.756523
| 139.619343
| 150.119612
| 135.516365
| 142.817989
| 146.05559
| 145.363002
| 144.840293
| 146.578299
| 147.270886
| 146.673246
| 144.541172
| 142.817989
| 141.094805
| 138.64146
| 135.516365
| 150.119612
| 0
| 0.035275
| 100,077,900
| 0
|
AAPL
| 2021-10-29T00:00:00
| 146.816742
| 146.953953
| 143.494254
| 144.288121
| 124,953,200
| 146.220876
| 142.807727
| 142.247607
| 144.430056
| 144.214782
| 141.634649
| 133.570575
| 146.041703
| 145.823839
| 145.428662
| 144.366786
| 144.14914
| 143.323835
| 142.042295
| 140.466929
| 133.24425
| 146.696125
| 144.695115
| 143.88037
| 143.571419
| 144.027594
| 143.671992
| 137.855895
| 147.735789
| 147.525465
| 147.957587
| 148.064617
| 142.772339
| 141.514922
| 143.197705
| 149.050727
| 1.321369
| 0.596904
| 20.694239
| 27.42581
| 24.278335
| 146.806933
| 142.817989
| 144.861491
| 146.292417
| 68.443244
| 136.427853
| 150.119612
| 75.876946
| 84.828684
| 57.639532
| -24.123054
| 8,496,343,800
| 0.247127
| 133
| 44.553046
| 142.807727
| 3.805557
| 150.418842
| 135.196612
| 2.505514
| 144.438296
| 149.449323
| 139.427269
| 150.119612
| 135.516365
| 142.817989
| 148.796502
| 147.473391
| 145.415212
| 150.854681
| 152.177792
| 146.673246
| 144.541172
| 142.817989
| 141.094805
| 138.64146
| 135.516365
| 150.119612
| 1
| -0.025091
| 124,953,200
| 0
|
AAPL
| 2021-11-01T00:00:00
| 145.993484
| 146.718738
| 144.856582
| 146.022886
| 74,588,300
| 146.457072
| 143.28895
| 142.388348
| 144.445149
| 144.251228
| 141.860447
| 133.680416
| 146.032059
| 145.854683
| 145.515558
| 144.514668
| 144.291013
| 143.428527
| 142.146273
| 140.576366
| 133.371108
| 146.654781
| 144.99852
| 144.168514
| 143.63273
| 144.074402
| 143.758306
| 137.979506
| 147.612974
| 147.482854
| 147.755961
| 148.453975
| 143.425142
| 141.80757
| 143.267534
| 149.140027
| 1.268547
| 0.731232
| 19.650899
| 25.993089
| 23.010037
| 146.806933
| 142.817989
| 144.77573
| 146.292417
| 70.145989
| 136.427853
| 150.119612
| 69.86415
| 80.482078
| 54.566299
| -30.13585
| 8,421,755,500
| 0.300528
| 132
| 44.578024
| 143.28895
| 3.548342
| 150.385633
| 136.192266
| 2.490811
| 144.586409
| 149.568031
| 139.604787
| 150.119612
| 135.614375
| 142.866994
| 145.754983
| 144.556013
| 142.295284
| 148.015712
| 149.214682
| 146.696376
| 144.578612
| 142.866994
| 141.155376
| 138.718496
| 135.614375
| 150.119612
| 1
| -0.076578
| 0
| 74,588,300
|
AAPL
| 2021-11-02T00:00:00
| 147.032379
| 148.551514
| 145.689652
| 145.699463
| 69,122,000
| 146.580565
| 143.725577
| 142.706287
| 144.451226
| 144.352936
| 142.0845
| 133.792086
| 146.232123
| 146.06881
| 145.748915
| 144.743551
| 144.501887
| 143.569854
| 142.274855
| 140.704208
| 133.507041
| 146.759382
| 145.355038
| 144.525748
| 143.73419
| 144.14759
| 143.86072
| 138.112362
| 147.252264
| 147.280209
| 147.510982
| 148.674439
| 144.06768
| 142.122717
| 143.345834
| 149.229446
| 1.29558
| 0.844102
| 19.332352
| 28.881086
| 21.263497
| 146.806933
| 142.817989
| 144.376355
| 146.292417
| 74.037009
| 138.691857
| 150.119612
| 72.984779
| 72.908625
| 71.436394
| -27.015221
| 8,490,877,500
| 0.287886
| 133
| 44.601397
| 143.725577
| 3.437663
| 150.600903
| 136.850251
| 2.533514
| 144.819359
| 149.886386
| 139.752331
| 150.119612
| 135.614375
| 142.866994
| 145.856268
| 144.993798
| 143.994112
| 146.855954
| 147.718424
| 146.696376
| 144.578612
| 142.866994
| 141.155376
| 138.718496
| 135.614375
| 150.119612
| 0
| -0.020217
| 69,122,000
| 0
|
AAPL
| 2021-11-03T00:00:00
| 148.473114
| 148.943551
| 146.836374
| 147.395014
| 54,511,500
| 146.799126
| 144.190628
| 143.045789
| 144.487881
| 144.425575
| 142.292329
| 133.890474
| 146.680321
| 146.505956
| 146.168022
| 145.082602
| 144.807366
| 143.762139
| 142.437967
| 140.858047
| 133.655957
| 147.103482
| 145.807184
| 144.96935
| 143.891912
| 144.256016
| 143.987227
| 138.258441
| 147.341715
| 147.484634
| 147.642656
| 148.849809
| 144.729904
| 142.48142
| 143.446968
| 149.322162
| 1.416926
| 0.958667
| 19.168878
| 28.297706
| 20.056375
| 146.806933
| 142.817989
| 144.261186
| 146.292417
| 71.997806
| 140.309027
| 150.119612
| 83.217124
| 75.355351
| 81.718717
| -16.782876
| 8,545,389,000
| 0.260736
| 134
| 44.620082
| 144.190628
| 3.418313
| 151.027254
| 137.354002
| 2.476107
| 145.167335
| 150.11955
| 140.21512
| 150.119612
| 136.427853
| 143.273733
| 147.091182
| 145.63085
| 144.22932
| 148.492711
| 149.953044
| 146.888357
| 144.88936
| 143.273733
| 141.658105
| 139.35789
| 136.427853
| 150.119612
| 0
| 0.028072
| 54,511,500
| 0
|
AAPL
| 2021-11-04T00:00:00
| 147.953659
| 149.39437
| 147.640025
| 148.561307
| 60,394,600
| 146.944176
| 144.56649
| 143.416652
| 144.538846
| 144.501075
| 142.503184
| 133.962657
| 146.934989
| 146.769175
| 146.442736
| 145.343607
| 145.049388
| 143.926512
| 142.583117
| 140.998555
| 133.798223
| 147.313397
| 146.165568
| 145.346878
| 144.027824
| 144.34886
| 144.099333
| 138.398374
| 147.736661
| 147.704486
| 147.869958
| 148.923891
| 145.380125
| 142.865103
| 143.562833
| 149.414073
| 1.454413
| 1.057816
| 19.173143
| 28.171757
| 19.084957
| 146.806933
| 142.817989
| 144.224438
| 146.292417
| 67.978891
| 140.309027
| 150.119612
| 77.922283
| 78.041395
| 76.023971
| -22.077717
| 8,484,994,400
| 0.243913
| 133
| 44.640671
| 144.56649
| 3.397005
| 151.360501
| 137.77248
| 2.504109
| 145.432699
| 150.440918
| 140.42448
| 150.119612
| 136.427853
| 143.273733
| 148.084346
| 147.225141
| 145.977169
| 149.332319
| 150.191523
| 146.888357
| 144.88936
| 143.273733
| 141.658105
| 139.35789
| 136.427853
| 150.119612
| 1
| -0.03078
| 0
| 60,394,600
|
AAPL
| 2021-11-05T00:00:00
| 148.483673
| 149.386666
| 147.286223
| 149.082398
| 65,463,900
| 147.219656
| 144.987965
| 143.763634
| 144.616485
| 144.565374
| 142.714349
| 134.026761
| 147.244726
| 147.080902
| 146.756726
| 145.629068
| 145.313564
| 144.105225
| 142.738395
| 141.146775
| 133.944347
| 147.593306
| 146.538633
| 145.736649
| 144.182523
| 144.453665
| 144.217758
| 138.542861
| 148.291514
| 148.090424
| 148.146343
| 149.006072
| 146.021096
| 143.274487
| 143.697065
| 149.505633
| 1.509488
| 1.14815
| 18.991661
| 26.515837
| 18.953244
| 146.806933
| 142.817989
| 143.893655
| 146.292417
| 65.616808
| 143.494254
| 150.119612
| 75.307911
| 78.815773
| 67.124552
| -24.692089
| 8,550,458,300
| 0.273417
| 134
| 44.663094
| 144.987965
| 3.329957
| 151.64788
| 138.328051
| 2.396519
| 145.723268
| 150.516307
| 140.93023
| 150.119612
| 136.427853
| 143.273733
| 148.329351
| 147.264332
| 146.575006
| 149.018678
| 150.083697
| 146.888357
| 144.88936
| 143.273733
| 141.658105
| 139.35789
| 136.427853
| 150.119612
| 0
| 0.019055
| 0
| 65,463,900
|
AAPL
| 2021-11-08T00:00:00
| 147.65921
| 148.768328
| 147.384387
| 148.611282
| 55,020,900
| 147.417589
| 145.372627
| 144.215241
| 144.656856
| 144.595715
| 142.901219
| 134.067963
| 147.327623
| 147.186049
| 146.89557
| 145.813626
| 145.493999
| 144.244597
| 142.86789
| 141.275734
| 134.080813
| 147.673225
| 146.793037
| 146.036309
| 144.301846
| 144.535082
| 144.315676
| 138.678508
| 148.418484
| 148.262136
| 148.194478
| 149.035087
| 146.614525
| 143.687496
| 143.837077
| 149.592261
| 1.469667
| 1.212454
| 18.823141
| 25.454199
| 18.194396
| 146.806933
| 142.817989
| 142.83515
| 145.233912
| 56.558445
| 143.494254
| 150.119612
| 62.863861
| 72.031352
| 50.413045
| -37.136139
| 8,495,437,400
| 0.266923
| 133
| 44.681783
| 145.372627
| 3.159277
| 151.691181
| 139.054074
| 2.311957
| 145.907644
| 150.531557
| 141.283731
| 150.119612
| 136.427853
| 143.273733
| 148.385521
| 147.384375
| 146.285078
| 149.484818
| 150.485963
| 146.888357
| 144.88936
| 143.273733
| 141.658105
| 139.35789
| 136.427853
| 150.119612
| 1
| -0.038431
| 0
| 55,020,900
|
AAPL
| 2021-11-09T00:00:00
| 148.022354
| 148.630889
| 147.286217
| 147.423629
| 56,787,900
| 147.58519
| 145.839151
| 144.604142
| 144.615891
| 144.625287
| 143.104736
| 134.109811
| 147.466569
| 147.338104
| 147.068921
| 146.01442
| 145.688487
| 144.392744
| 143.003534
| 141.40933
| 134.219535
| 147.783182
| 147.045392
| 146.329164
| 144.433826
| 144.625257
| 144.417085
| 138.817357
| 148.319509
| 148.320481
| 148.260481
| 149.040274
| 147.171179
| 144.104384
| 143.984339
| 149.675022
| 1.450689
| 1.260101
| 18.608689
| 24.430694
| 17.756361
| 146.806933
| 142.866994
| 142.423516
| 144.822277
| 56.166522
| 143.494254
| 150.119612
| 68.344982
| 68.838918
| 42.824623
| -31.655018
| 8,552,225,300
| 0.304224
| 134
| 44.701133
| 145.839151
| 2.7879
| 151.414951
| 140.263351
| 2.293894
| 146.109045
| 150.696833
| 141.521256
| 150.119612
| 136.427853
| 143.273733
| 147.937308
| 147.106289
| 146.553368
| 148.49023
| 149.321249
| 146.888357
| 144.88936
| 143.273733
| 141.658105
| 139.35789
| 136.427853
| 150.119612
| 0
| 0.01261
| 56,787,900
| 0
|
AAPL
| 2021-11-10T00:00:00
| 145.185776
| 147.354932
| 145.117077
| 147.246964
| 65,187,100
| 147.515196
| 146.19325
| 144.844689
| 144.543479
| 144.646005
| 143.261881
| 134.142841
| 147.01041
| 146.946772
| 146.779207
| 145.939088
| 145.649817
| 144.423843
| 143.060961
| 141.484111
| 134.328652
| 147.346925
| 146.983166
| 146.373905
| 144.456175
| 144.640007
| 144.458294
| 138.927566
| 147.323874
| 147.541745
| 147.792912
| 148.795576
| 147.600503
| 144.475126
| 144.107844
| 149.742269
| 1.193008
| 1.246682
| 17.324672
| 22.340531
| 22.624919
| 146.444312
| 142.866994
| 142.423516
| 144.822277
| 46.052807
| 143.494254
| 150.119612
| 25.53102
| 52.246621
| -2.475667
| -74.46898
| 8,487,038,200
| 0.230823
| 133
| 44.722726
| 146.19325
| 2.12453
| 150.44231
| 141.944189
| 2.377503
| 146.021114
| 150.77612
| 141.266109
| 150.119612
| 138.691857
| 144.405735
| 147.97982
| 147.328751
| 146.635149
| 148.673423
| 149.324492
| 147.422662
| 145.75421
| 144.405735
| 143.05726
| 141.137397
| 138.691857
| 150.119612
| 1
| -0.043813
| 0
| 65,187,100
|
AAPL
| 2021-11-11T00:00:00
| 145.136703
| 146.667865
| 144.950213
| 146.206567
| 41,000,000
| 147.07571
| 146.405232
| 145.032701
| 144.456757
| 144.689426
| 143.402094
| 134.199867
| 146.635669
| 146.617668
| 146.526514
| 145.866144
| 145.610347
| 144.451798
| 143.115586
| 141.55644
| 134.436194
| 146.914472
| 146.882542
| 146.396367
| 144.479438
| 144.65292
| 144.495419
| 139.036958
| 146.040864
| 146.469953
| 147.016468
| 148.370063
| 147.907123
| 144.799388
| 144.209119
| 149.794457
| 0.973611
| 1.192068
| 16.21493
| 21.186453
| 21.957995
| 147.125476
| 143.273733
| 142.423516
| 144.822277
| 48.145128
| 143.494254
| 150.119612
| 24.790346
| 39.555449
| -13.069592
| -75.209654
| 8,446,038,200
| 0.165132
| 132
| 44.736296
| 146.405232
| 1.746075
| 149.897381
| 142.913083
| 2.392383
| 145.936885
| 150.721652
| 141.152118
| 150.119612
| 140.309027
| 145.21432
| 145.885928
| 144.416925
| 143.648074
| 146.654779
| 148.123783
| 147.804314
| 146.371969
| 145.21432
| 144.05667
| 142.408492
| 140.309027
| 150.119612
| 1
| -0.091835
| 0
| 41,000,000
|
AAPL
| 2021-11-12T00:00:00
| 147.217499
| 147.619909
| 144.753886
| 145.686322
| 63,804,000
| 147.115785
| 146.66833
| 145.319234
| 144.389305
| 144.751979
| 143.565856
| 134.292318
| 146.752035
| 146.726729
| 146.632819
| 145.988995
| 145.733974
| 144.560257
| 143.223531
| 141.66854
| 134.563372
| 146.940252
| 146.959901
| 146.564429
| 144.587703
| 144.719448
| 144.570971
| 139.166486
| 145.579922
| 145.938232
| 146.510491
| 147.98556
| 148.163708
| 145.113789
| 144.316435
| 149.840354
| 0.956613
| 1.144977
| 15.413954
| 22.208453
| 20.092852
| 147.074128
| 143.273733
| 142.053539
| 144.822277
| 54.272527
| 143.494254
| 150.119612
| 56.196879
| 35.506082
| -0.11605
| -43.803121
| 8,509,842,200
| 0.153555
| 133
| 44.757844
| 146.66833
| 1.403048
| 149.474426
| 143.862235
| 2.474589
| 146.058848
| 151.008025
| 141.109671
| 150.119612
| 140.309027
| 145.21432
| 145.584927
| 144.501989
| 143.867275
| 146.219642
| 147.30258
| 147.804314
| 146.371969
| 145.21432
| 144.05667
| 142.408492
| 140.309027
| 150.119612
| 0
| -0.032435
| 63,804,000
| 0
|
AAPL
| 2021-11-15T00:00:00
| 147.227341
| 149.072595
| 146.66787
| 147.590497
| 59,222,800
| 147.239171
| 146.848122
| 145.609689
| 144.30931
| 144.811792
| 143.732554
| 134.374186
| 146.847096
| 146.817749
| 146.724284
| 146.101572
| 145.848848
| 144.664849
| 143.328894
| 141.778615
| 134.689381
| 146.960535
| 147.01314
| 146.711206
| 144.698998
| 144.784589
| 144.643476
| 139.295193
| 145.877811
| 145.998771
| 146.360584
| 147.656721
| 148.376774
| 145.417375
| 144.430429
| 149.879831
| 0.933179
| 1.102618
| 15.340481
| 24.931476
| 18.660611
| 147.074128
| 143.273733
| 141.757063
| 144.822277
| 52.540716
| 143.494254
| 150.119612
| 56.345428
| 45.777551
| 16.788807
| -43.654572
| 8,569,065,000
| 0.077606
| 134
| 44.777838
| 146.848122
| 1.210612
| 149.269347
| 144.426897
| 2.492342
| 146.170133
| 151.154817
| 141.185449
| 150.119612
| 143.494254
| 146.806933
| 146.530431
| 145.440953
| 143.664408
| 148.306976
| 149.396454
| 148.556028
| 147.588726
| 146.806933
| 146.025141
| 144.912081
| 143.494254
| 150.119612
| 0
| 0.018514
| 0
| 59,222,800
|
AAPL
| 2021-11-16T00:00:00
| 148.208832
| 148.68978
| 146.579513
| 147.168428
| 59,256,200
| 147.356816
| 146.96869
| 145.990367
| 144.202095
| 144.889128
| 143.912003
| 134.456815
| 147.119443
| 147.070673
| 146.952676
| 146.293141
| 146.030386
| 144.803829
| 143.457314
| 141.905946
| 134.823903
| 147.136837
| 147.142732
| 146.91114
| 144.851921
| 144.873985
| 144.732115
| 139.432851
| 146.905719
| 146.614974
| 146.60552
| 147.490113
| 148.578094
| 145.730247
| 144.561236
| 149.916721
| 0.98248
| 1.07859
| 15.21973
| 23.357978
| 17.74714
| 147.074128
| 143.273733
| 141.771766
| 144.822277
| 56.504268
| 143.494254
| 150.119612
| 71.159587
| 61.233965
| 18.556662
| -28.840413
| 8,628,321,200
| 0.063022
| 135
| 44.798028
| 146.96869
| 1.220504
| 149.409698
| 144.527683
| 2.556269
| 146.364295
| 151.476832
| 141.251758
| 150.119612
| 143.494254
| 146.806933
| 147.655935
| 146.239275
| 145.25121
| 148.644
| 150.06066
| 148.556028
| 147.588726
| 146.806933
| 146.025141
| 144.912081
| 143.494254
| 150.119612
| 0
| 0.061983
| 59,256,200
| 0
|
AAPL
| 2021-11-17T00:00:00
| 150.652832
| 152.134915
| 148.199043
| 148.208853
| 88,807,000
| 147.574788
| 147.186957
| 146.492328
| 144.174731
| 144.975042
| 144.099548
| 134.556785
| 147.826121
| 147.721975
| 147.521931
| 146.689476
| 146.385958
| 145.033201
| 143.646669
| 142.079152
| 134.981405
| 147.736112
| 147.493602
| 147.269791
| 145.104891
| 145.025661
| 144.865597
| 139.594005
| 148.632571
| 148.03737
| 147.47744
| 147.660924
| 148.835512
| 146.094533
| 144.73496
| 149.960144
| 1.204873
| 1.103847
| 16.418673
| 30.57785
| 15.750496
| 148.4444
| 144.281384
| 141.771766
| 144.822277
| 53.365824
| 143.494254
| 152.134915
| 82.847572
| 70.117529
| 67.639627
| -17.152428
| 8,717,128,200
| 0.060544
| 136
| 44.828986
| 147.186957
| 1.459254
| 150.105466
| 144.268448
| 2.534981
| 146.772727
| 151.842689
| 141.702765
| 152.134915
| 143.494254
| 147.814585
| 147.826041
| 146.962303
| 145.715774
| 149.07257
| 149.936309
| 150.095719
| 148.834183
| 147.814585
| 146.794987
| 145.343356
| 143.494254
| 152.134915
| 0
| 0.098839
| 88,807,000
| 0
|
AAPL
| 2021-11-18T00:00:00
| 154.951874
| 155.737089
| 150.220976
| 150.86878
| 137,827,700
| 148.274609
| 147.609393
| 147.054521
| 144.253734
| 145.123627
| 144.314916
| 134.661424
| 149.251272
| 149.036502
| 148.664999
| 147.440603
| 147.044875
| 145.422169
| 143.944175
| 142.334057
| 135.180116
| 149.077401
| 148.233118
| 147.920526
| 145.527524
| 145.288209
| 145.080495
| 139.796942
| 151.538189
| 150.643784
| 149.418598
| 148.379487
| 149.253214
| 146.578364
| 144.99516
| 150.026859
| 1.708325
| 1.224742
| 18.469948
| 35.61839
| 13.464212
| 150.245487
| 147.214473
| 141.717864
| 144.822277
| 72.299294
| 144.753886
| 155.737089
| 92.850761
| 82.285973
| 127.631231
| -7.149239
| 8,854,955,900
| 0.091662
| 137
| 44.878946
| 147.609393
| 2.256177
| 152.121747
| 143.097038
| 2.497752
| 147.551693
| 152.547197
| 142.556189
| 155.737089
| 143.494254
| 149.615672
| 150.32893
| 148.522945
| 146.393058
| 152.458817
| 154.264802
| 152.84778
| 151.060326
| 149.615672
| 148.171017
| 146.114221
| 143.494254
| 155.737089
| 0
| 0.129857
| 137,827,700
| 0
|
AAPL
| 2021-11-19T00:00:00
| 157.582321
| 158.043635
| 153.636625
| 154.735917
| 117,305,600
| 149.184474
| 148.202065
| 147.679592
| 144.485315
| 145.305849
| 144.550423
| 134.78129
| 150.917481
| 150.590287
| 150.036895
| 148.362578
| 147.855448
| 145.899038
| 144.303073
| 142.636003
| 135.403023
| 150.769712
| 149.182921
| 148.730356
| 146.050214
| 145.61607
| 145.343215
| 140.02501
| 155.186087
| 153.959098
| 152.247296
| 149.642031
| 149.87055
| 147.205304
| 145.360965
| 150.124881
| 2.293136
| 1.438421
| 20.835256
| 37.474696
| 11.969347
| 151.39876
| 149.176331
| 141.489995
| 144.822277
| 78.902763
| 144.753886
| 158.043635
| 96.528802
| 90.742378
| 166.701427
| -3.471198
| 8,972,261,500
| 0.189162
| 138
| 44.922448
| 148.202065
| 3.125566
| 154.453197
| 141.950934
| 2.672527
| 148.506991
| 153.852045
| 143.161937
| 158.043635
| 143.494254
| 150.768944
| 153.636646
| 151.536203
| 148.120533
| 157.052317
| 159.15276
| 154.609981
| 152.485771
| 150.768944
| 149.052118
| 146.607822
| 143.494254
| 158.043635
| 0
| 0.155728
| 117,305,600
| 0
|
AAPL
| 2021-11-22T00:00:00
| 158.043655
| 162.637141
| 158.024021
| 158.691444
| 117,467,900
| 150.222919
| 148.820254
| 148.256078
| 144.714753
| 145.503369
| 144.787509
| 134.902731
| 152.342716
| 151.945445
| 151.268704
| 149.242676
| 148.639156
| 146.375297
| 144.664668
| 142.941105
| 135.628303
| 152.380472
| 150.120215
| 149.527592
| 146.581913
| 145.951275
| 145.610408
| 140.256477
| 158.36155
| 157.041796
| 155.18422
| 151.274608
| 150.642191
| 147.956019
| 145.824083
| 150.252585
| 2.76199
| 1.703135
| 23.727805
| 43.914712
| 10.525825
| 153.695514
| 151.473084
| 141.382181
| 144.822277
| 78.276945
| 144.753886
| 162.637141
| 74.314039
| 87.897867
| 196.518964
| -25.685961
| 9,089,729,400
| 0.099163
| 139
| 44.966154
| 148.820254
| 3.758964
| 156.338182
| 141.302325
| 2.829167
| 149.415245
| 155.073579
| 143.756911
| 162.637141
| 143.494254
| 153.065698
| 156.42086
| 154.798086
| 152.01385
| 159.205096
| 160.82787
| 158.11942
| 155.324559
| 153.065698
| 150.806837
| 147.590832
| 143.494254
| 162.637141
| 0
| 0.177069
| 0
| 117,467,900
|
AAPL
| 2021-11-23T00:00:00
| 158.426468
| 158.809258
| 156.1199
| 158.14182
| 96,041,900
| 151.26333
| 149.42426
| 148.761238
| 144.979879
| 145.706646
| 145.002098
| 135.030482
| 153.559467
| 153.123813
| 152.369898
| 150.077566
| 149.392026
| 146.847892
| 145.02682
| 143.247746
| 135.855151
| 153.872026
| 151.035093
| 150.30993
| 147.119628
| 146.291357
| 145.880487
| 140.490544
| 160.284351
| 159.27531
| 157.671987
| 153.092212
| 151.522002
| 148.802432
| 146.374257
| 150.408194
| 3.128388
| 1.988186
| 25.463531
| 41.076321
| 14.421729
| 153.695514
| 153.065698
| 140.86274
| 144.822277
| 77.028809
| 144.753886
| 162.637141
| 76.454659
| 82.4325
| 147.648129
| -23.545341
| 9,185,771,300
| 0.16665
| 140
| 45.001984
| 149.42426
| 4.275568
| 157.975395
| 140.873125
| 2.870751
| 150.273457
| 156.014959
| 144.531954
| 162.637141
| 143.494254
| 153.065698
| 159.568273
| 156.499404
| 154.955152
| 161.112524
| 164.181393
| 158.11942
| 155.324559
| 153.065698
| 150.806837
| 147.590832
| 143.494254
| 162.637141
| 0
| 0.19443
| 96,041,900
| 0
|
AAPL
| 2021-11-24T00:00:00
| 158.946655
| 159.142955
| 156.689166
| 157.778649
| 69,463,600
| 152.639418
| 150.077307
| 149.267604
| 145.23757
| 145.923263
| 145.20173
| 135.163863
| 154.636904
| 154.182511
| 153.381707
| 150.883847
| 150.126998
| 147.322353
| 145.393132
| 143.558616
| 136.084917
| 155.268995
| 151.941988
| 151.093423
| 147.667344
| 146.639778
| 146.156616
| 140.728516
| 160.965822
| 160.526939
| 159.575644
| 154.948766
| 152.479521
| 149.719431
| 147.002336
| 150.590903
| 3.421297
| 2.274808
| 27.132164
| 39.435487
| 13.560514
| 153.695514
| 153.065698
| 141.551239
| 144.822277
| 79.85082
| 144.753886
| 162.637141
| 79.363455
| 76.710718
| 137.918879
| -20.636545
| 9,255,234,900
| 0.217176
| 141
| 45.028003
| 150.077307
| 4.684546
| 159.446398
| 140.708216
| 2.920712
| 151.099476
| 156.940899
| 145.258052
| 162.637141
| 143.494254
| 153.065698
| 157.785209
| 156.761159
| 155.09585
| 159.450518
| 160.474567
| 158.11942
| 155.324559
| 153.065698
| 150.806837
| 147.590832
| 143.494254
| 162.637141
| 0
| 0.208302
| 69,463,600
| 0
|
AAPL
| 2021-11-26T00:00:00
| 153.911469
| 157.484185
| 153.469789
| 156.620461
| 76,959,800
| 153.516895
| 150.296302
| 149.563937
| 145.399262
| 146.069346
| 145.326055
| 135.273337
| 154.491817
| 154.133231
| 153.463209
| 151.159085
| 150.418111
| 147.58075
| 145.617299
| 143.763623
| 136.262296
| 155.500277
| 152.307146
| 151.450644
| 148.007497
| 146.849994
| 146.329086
| 140.915059
| 159.322147
| 159.645143
| 159.905498
| 156.302966
| 153.323608
| 150.586433
| 147.636859
| 150.777738
| 3.210128
| 2.461872
| 27.221603
| 34.485437
| 19.236758
| 154.608327
| 153.065698
| 141.369931
| 144.822277
| 61.841569
| 144.753886
| 162.637141
| 51.207582
| 69.008565
| 80.193895
| -48.792418
| 9,178,275,100
| 0.13974
| 140
| 45.055543
| 150.296302
| 4.759468
| 159.815238
| 140.777366
| 3.161885
| 151.367284
| 157.691054
| 145.043515
| 162.637141
| 143.494254
| 153.065698
| 158.259592
| 157.376229
| 155.805803
| 159.830018
| 160.713382
| 158.11942
| 155.324559
| 153.065698
| 150.806837
| 147.590832
| 143.494254
| 162.637141
| 1
| 0.11912
| 0
| 76,959,800
|
AAPL
| 2021-11-29T00:00:00
| 157.278046
| 158.210482
| 155.854836
| 156.424117
| 88,748,200
| 154.522949
| 150.819367
| 150.025904
| 145.681799
| 146.220721
| 145.497062
| 135.398472
| 155.049063
| 154.705015
| 154.050107
| 151.715354
| 150.945798
| 147.961036
| 145.92416
| 144.031235
| 136.471408
| 156.184122
| 152.972074
| 152.044037
| 148.473332
| 147.14496
| 146.56576
| 141.134011
| 157.800784
| 158.476139
| 159.729342
| 157.455468
| 154.136383
| 151.446642
| 148.30279
| 150.980869
| 3.276658
| 2.624829
| 27.469836
| 32.79797
| 17.391409
| 154.608327
| 153.065698
| 141.369931
| 144.822277
| 68.889715
| 144.753886
| 162.637141
| 70.032885
| 66.867974
| 102.833481
| -29.967115
| 9,267,023,300
| 0.079428
| 141
| 45.088266
| 150.819367
| 4.928775
| 160.676917
| 140.961817
| 3.370104
| 151.930214
| 158.670423
| 145.190006
| 162.637141
| 144.753886
| 153.695514
| 154.955148
| 152.42611
| 150.940752
| 156.440506
| 158.969543
| 158.416693
| 155.805738
| 153.695514
| 151.585289
| 148.580902
| 144.753886
| 162.637141
| 0
| 0.142275
| 88,748,200
| 0
|
AAPL
| 2021-11-30T00:00:00
| 162.244507
| 162.460441
| 156.963949
| 157.032662
| 174,048,100
| 156.024666
| 151.631918
| 150.688489
| 146.124821
| 146.435572
| 145.699433
| 135.559089
| 156.488152
| 156.075832
| 155.310784
| 152.67255
| 151.81493
| 148.521172
| 146.353643
| 144.391894
| 136.727856
| 157.588042
| 154.060182
| 152.983929
| 149.12285
| 147.566638
| 146.897392
| 141.401136
| 158.33969
| 158.716893
| 160.136046
| 158.767788
| 155.036007
| 152.365463
| 149.039587
| 151.217345
| 3.687627
| 2.837389
| 28.537325
| 37.992632
| 15.362305
| 155.418092
| 153.065698
| 141.580646
| 144.822277
| 73.653264
| 144.753886
| 162.637141
| 97.804457
| 73.014975
| 136.310356
| -2.195543
| 9,441,071,400
| 0.163554
| 142
| 45.155222
| 151.631918
| 5.407614
| 162.447146
| 140.81669
| 3.666663
| 152.912528
| 160.245853
| 145.579202
| 162.637141
| 144.753886
| 153.695514
| 157.114455
| 156.018427
| 154.758809
| 158.374073
| 159.470101
| 158.416693
| 155.805738
| 153.695514
| 151.585289
| 148.580902
| 144.753886
| 162.637141
| 0
| 0.161361
| 174,048,100
| 0
|
AAPL
| 2021-12-01T00:00:00
| 161.724319
| 167.152099
| 161.48875
| 164.384218
| 152,052,500
| 157.376215
| 152.366515
| 151.303608
| 146.547836
| 146.61709
| 145.902571
| 135.728584
| 157.535385
| 157.10283
| 156.297482
| 153.495438
| 152.57719
| 149.038943
| 146.758135
| 144.73511
| 136.976577
| 158.624342
| 155.021363
| 153.832839
| 149.734595
| 147.968974
| 147.214717
| 141.661486
| 160.099281
| 159.886917
| 160.880922
| 160.078296
| 155.973884
| 153.305587
| 149.821254
| 151.481091
| 3.92609
| 3.055129
| 30.216991
| 43.133439
| 13.601436
| 158.686538
| 155.323177
| 141.580646
| 144.822277
| 79.801931
| 144.753886
| 167.152099
| 75.766908
| 81.201417
| 154.46899
| -24.233092
| 9,289,018,900
| 0.076047
| 141
| 45.213395
| 152.366515
| 5.73774
| 163.841996
| 140.891034
| 3.863668
| 153.751746
| 161.479082
| 146.02441
| 167.152099
| 144.753886
| 155.952992
| 160.556299
| 158.652157
| 155.059807
| 164.148649
| 166.052792
| 161.866121
| 158.595982
| 155.952992
| 153.310003
| 149.547103
| 144.753886
| 167.152099
| 1
| 0.076872
| 0
| 152,052,500
|
AAPL
| 2021-12-02T00:00:00
| 160.732971
| 161.16484
| 154.883147
| 155.805774
| 136,739,200
| 158.384229
| 152.979508
| 151.897498
| 146.903586
| 146.797543
| 146.084641
| 135.898641
| 158.174902
| 157.762855
| 156.979865
| 154.153396
| 153.204558
| 149.497532
| 147.125893
| 145.051899
| 137.212959
| 159.234662
| 155.818169
| 154.558175
| 150.290875
| 148.340444
| 147.508388
| 141.910286
| 161.711505
| 160.978442
| 161.422717
| 161.235579
| 156.90248
| 154.23288
| 150.619396
| 151.76351
| 3.989097
| 3.241923
| 29.578357
| 37.536325
| 24.365926
| 160.310944
| 155.323177
| 142.470087
| 144.822277
| 77.180941
| 144.753886
| 167.152099
| 71.340893
| 81.637419
| 82.473781
| -28.659107
| 9,152,279,700
| 0.1218
| 140
| 45.265215
| 152.979508
| 5.950831
| 164.881171
| 141.077846
| 4.229634
| 154.416625
| 162.875892
| 145.957357
| 167.152099
| 144.753886
| 155.952992
| 163.455056
| 159.758013
| 157.791707
| 165.421362
| 169.118405
| 161.866121
| 158.595982
| 155.952992
| 153.310003
| 149.547103
| 144.753886
| 167.152099
| 1
| 0.00425
| 136,739,200
| 0
|
AAPL
| 2021-12-03T00:00:00
| 158.84848
| 161.910819
| 156.767672
| 160.988192
| 118,023,100
| 158.773889
| 153.524249
| 152.270175
| 147.202438
| 147.002919
| 146.213516
| 136.058495
| 158.309618
| 157.960242
| 157.267344
| 154.580221
| 153.638706
| 149.864236
| 147.434383
| 145.325099
| 137.428238
| 159.319071
| 156.377118
| 155.092866
| 150.759302
| 148.657574
| 147.761137
| 142.138643
| 161.711726
| 161.270913
| 161.333932
| 162.058026
| 157.754451
| 155.106485
| 151.40139
| 152.052857
| 3.842672
| 3.362072
| 29.120436
| 35.346652
| 22.049435
| 160.310944
| 155.323177
| 142.874379
| 144.822277
| 70.409951
| 146.579513
| 167.152099
| 59.637458
| 68.915086
| 77.048257
| -40.362542
| 9,034,256,600
| 0.126833
| 139
| 45.309175
| 153.524249
| 5.96519
| 165.454629
| 141.59387
| 4.392285
| 154.838706
| 163.623277
| 146.054135
| 167.152099
| 144.753886
| 155.952992
| 158.926986
| 156.689132
| 152.645293
| 162.970825
| 165.208679
| 161.866121
| 158.595982
| 155.952992
| 153.310003
| 149.547103
| 144.753886
| 167.152099
| 1
| -0.057863
| 0
| 118,023,100
|
AAPL
| 2021-12-06T00:00:00
| 162.264175
| 164.776853
| 161.243391
| 161.253201
| 107,497,000
| 159.242075
| 154.213274
| 152.888072
| 147.56784
| 147.249394
| 146.383104
| 136.254332
| 159.100529
| 158.742775
| 158.036087
| 155.278763
| 154.302204
| 150.350508
| 147.82464
| 145.660526
| 137.675362
| 159.953669
| 157.209492
| 155.861635
| 151.349958
| 149.059186
| 148.078972
| 142.399396
| 161.65412
| 161.662418
| 161.583184
| 162.745428
| 158.631492
| 155.984455
| 152.198873
| 152.359733
| 3.956637
| 3.480985
| 29.19143
| 36.718664
| 19.721941
| 160.310944
| 155.323177
| 144.016154
| 144.822277
| 73.569252
| 146.579513
| 167.152099
| 76.240597
| 69.072983
| 109.749948
| -23.759403
| 9,141,753,600
| 0.094995
| 140
| 45.350389
| 154.213274
| 6.145474
| 166.504221
| 141.922327
| 4.643975
| 155.545894
| 164.833843
| 146.257944
| 167.152099
| 144.753886
| 155.952992
| 159.175657
| 156.440495
| 154.03251
| 161.583642
| 164.318804
| 161.866121
| 158.595982
| 155.952992
| 153.310003
| 149.547103
| 144.753886
| 167.152099
| 0
| -0.010681
| 107,497,000
| 0
|
AAPL
| 2021-12-07T00:00:00
| 168.015839
| 168.408454
| 165.228338
| 165.954665
| 120,405,400
| 160.239293
| 155.231106
| 153.768966
| 148.078657
| 147.553088
| 146.630662
| 136.47961
| 160.883591
| 160.428787
| 159.571434
| 156.436679
| 155.357099
| 151.043266
| 148.355988
| 146.103206
| 137.977257
| 161.548899
| 158.524022
| 157.025309
| 152.15184
| 149.605672
| 148.507343
| 142.715431
| 163.560342
| 163.353212
| 163.161956
| 163.68222
| 159.680835
| 156.956941
| 153.067087
| 152.70283
| 4.459658
| 3.67672
| 29.805605
| 39.078224
| 17.643251
| 160.939122
| 156.58117
| 144.812461
| 144.822277
| 77.007517
| 148.199043
| 168.408454
| 98.057265
| 77.97844
| 141.471566
| -1.942735
| 9,262,159,000
| 0.155423
| 141
| 45.398786
| 155.231106
| 6.666513
| 168.564131
| 141.89808
| 4.932118
| 156.733507
| 166.597744
| 146.869271
| 168.408454
| 144.753886
| 156.58117
| 162.761473
| 160.746093
| 159.228011
| 164.279555
| 166.294935
| 162.825976
| 159.372409
| 156.58117
| 153.789931
| 149.815963
| 144.753886
| 168.408454
| 0
| 0.029714
| 120,405,400
| 0
|
AAPL
| 2021-12-08T00:00:00
| 171.843765
| 172.707504
| 167.544722
| 168.948297
| 116,998,900
| 161.581023
| 156.422176
| 154.761422
| 148.733854
| 147.887958
| 146.955057
| 136.72652
| 163.075626
| 162.504237
| 161.459485
| 157.837323
| 156.625304
| 151.858972
| 148.974087
| 146.61292
| 138.314237
| 163.658803
| 160.10618
| 158.415679
| 153.083805
| 150.2449
| 149.006612
| 143.067313
| 167.566535
| 166.592331
| 165.927009
| 165.085483
| 160.942193
| 158.067742
| 154.033549
| 153.091502
| 5.108303
| 3.963037
| 30.921669
| 42.926058
| 16.107031
| 163.088647
| 158.730695
| 144.812461
| 144.822277
| 77.843708
| 150.220976
| 172.707504
| 96.158862
| 90.152241
| 152.647112
| -3.841138
| 9,379,157,900
| 0.186867
| 142
| 45.447245
| 156.422176
| 7.398602
| 171.21938
| 141.624973
| 5.019755
| 158.17258
| 168.212089
| 148.13307
| 172.707504
| 144.753886
| 158.730695
| 167.217543
| 166.026633
| 164.037427
| 169.206749
| 170.397659
| 166.11045
| 162.029222
| 158.730695
| 155.432168
| 150.73596
| 144.753886
| 172.707504
| 0
| 0.064103
| 116,998,900
| 0
|
AAPL
| 2021-12-09T00:00:00
| 171.333344
| 173.482865
| 170.705174
| 171.67688
| 108,923,700
| 162.819691
| 157.729555
| 155.675831
| 149.36081
| 148.217198
| 147.238139
| 136.992175
| 164.72717
| 164.109529
| 162.97854
| 159.064234
| 157.756691
| 152.622673
| 149.562488
| 147.102433
| 138.642786
| 165.431952
| 161.526291
| 159.690442
| 153.97006
| 150.861884
| 149.489351
| 143.41166
| 171.459149
| 169.945812
| 168.709973
| 166.756281
| 162.328912
| 159.263838
| 155.074475
| 153.517193
| 5.517568
| 4.273943
| 32.048831
| 42.20507
| 15.333461
| 164.183006
| 159.118375
| 144.812461
| 144.822277
| 73.904267
| 153.469789
| 173.482865
| 89.259415
| 94.491847
| 135.76892
| -10.740585
| 9,270,234,200
| 0.183626
| 141
| 45.492144
| 157.729555
| 7.615594
| 172.960743
| 142.498366
| 4.824153
| 159.425986
| 169.074292
| 149.77768
| 173.482865
| 144.753886
| 159.118375
| 170.698664
| 168.689823
| 165.535882
| 173.852605
| 175.861446
| 166.702826
| 162.508395
| 159.118375
| 155.728356
| 150.901887
| 144.753886
| 173.482865
| 1
| -0.006815
| 0
| 108,923,700
|
AAPL
| 2021-12-10T00:00:00
| 176.13295
| 176.30963
| 171.460942
| 171.971334
| 115,402,700
| 165.04184
| 159.279367
| 156.803002
| 150.109827
| 148.626898
| 147.576557
| 137.280509
| 167.008326
| 166.295606
| 165.002295
| 160.615935
| 159.17025
| 153.544644
| 150.261711
| 147.677295
| 139.015822
| 167.852544
| 163.278996
| 161.264066
| 155.019948
| 151.596509
| 150.061525
| 143.80112
| 175.198056
| 173.629115
| 171.881815
| 168.900691
| 163.934049
| 160.596206
| 156.224552
| 153.993983
| 6.158214
| 4.650797
| 33.41455
| 43.443147
| 14.033155
| 165.596389
| 160.531758
| 144.812461
| 144.822277
| 75.457924
| 153.469789
| 176.30963
| 99.226437
| 94.881571
| 134.207596
| -0.773563
| 9,385,636,900
| 0.242651
| 142
| 45.541491
| 159.279367
| 8.059042
| 175.397451
| 143.161283
| 4.864816
| 161.017125
| 170.746756
| 151.287494
| 176.30963
| 144.753886
| 160.531758
| 171.840461
| 170.198057
| 169.06277
| 172.975748
| 174.618152
| 168.862475
| 164.255336
| 160.531758
| 156.80818
| 151.506815
| 144.753886
| 176.30963
| 0
| 0.032584
| 115,402,700
| 0
|
AAPL
| 2021-12-13T00:00:00
| 172.491562
| 178.763446
| 172.285437
| 177.772106
| 153,237,000
| 166.563191
| 160.54307
| 157.763318
| 150.763476
| 148.998763
| 147.86486
| 137.518738
| 168.104973
| 167.422143
| 166.15449
| 161.695538
| 160.194966
| 154.287661
| 150.846707
| 148.168667
| 139.348914
| 169.207039
| 164.5373
| 162.470879
| 155.897663
| 152.224526
| 150.554892
| 144.151479
| 176.550181
| 175.633545
| 174.211076
| 170.938343
| 165.581125
| 161.967537
| 157.416959
| 154.501714
| 6.299484
| 4.980535
| 34.936141
| 42.851958
| 12.542091
| 166.823297
| 161.758666
| 144.812461
| 144.822277
| 68.235881
| 153.469789
| 178.763446
| 75.203727
| 87.896526
| 111.092693
| -24.796273
| 9,232,399,900
| 0.147334
| 141
| 45.605134
| 160.54307
| 8.04968
| 176.642429
| 144.443711
| 4.966472
| 162.109929
| 172.042873
| 152.176985
| 178.763446
| 146.579513
| 162.671479
| 174.634507
| 172.959384
| 169.785818
| 177.808073
| 179.483196
| 171.168038
| 166.469184
| 162.671479
| 158.873775
| 153.466874
| 146.579513
| 178.763446
| 1
| -0.033893
| 0
| 153,237,000
|
AAPL
| 2021-12-14T00:00:00
| 171.107605
| 174.454577
| 169.026797
| 172.010597
| 139,380,400
| 167.449501
| 161.737083
| 158.701254
| 151.458247
| 149.338322
| 148.1221
| 137.76309
| 168.705499
| 168.092227
| 166.916508
| 162.55118
| 161.0344
| 154.947266
| 151.379889
| 148.622903
| 139.664921
| 170.033296
| 165.543446
| 163.497362
| 156.695472
| 152.806338
| 151.015144
| 144.485696
| 175.76853
| 175.726737
| 175.417343
| 172.610588
| 167.177039
| 163.329891
| 158.618351
| 155.030532
| 6.227976
| 5.230023
| 35.308808
| 39.102955
| 16.697236
| 166.823297
| 161.758666
| 144.812461
| 144.822277
| 65.611359
| 153.469789
| 178.763446
| 69.732169
| 81.387444
| 74.304437
| -30.267831
| 9,093,019,500
| 0.141817
| 140
| 45.662335
| 161.737083
| 7.735553
| 177.20819
| 146.265977
| 5.162074
| 162.96685
| 173.290997
| 152.642703
| 178.763446
| 146.579513
| 162.671479
| 174.513482
| 170.263517
| 168.035473
| 176.741526
| 180.991491
| 171.168038
| 166.469184
| 162.671479
| 158.873775
| 153.466874
| 146.579513
| 178.763446
| 1
| -0.090561
| 0
| 139,380,400
|
AAPL
| 2021-12-15T00:00:00
| 175.985779
| 176.182079
| 169.124978
| 171.873225
| 131,063,300
| 168.875647
| 163.125931
| 159.819791
| 152.211966
| 149.683857
| 148.423913
| 138.046781
| 170.161555
| 169.527418
| 168.31178
| 163.772507
| 162.184506
| 155.772306
| 152.027412
| 149.164742
| 140.026323
| 171.585347
| 166.900465
| 164.826941
| 157.657336
| 153.507587
| 151.5669
| 144.866022
| 175.37234
| 175.679941
| 176.372637
| 174.220024
| 168.808961
| 164.747096
| 159.868692
| 155.59602
| 6.490119
| 5.482042
| 35.872862
| 37.507021
| 14.875051
| 167.765559
| 161.758666
| 144.812461
| 144.822277
| 68.943691
| 153.469789
| 178.763446
| 89.018324
| 77.98474
| 76.989594
| -10.981676
| 9,224,082,800
| 0.176191
| 141
| 45.718166
| 163.125931
| 7.672132
| 178.470195
| 147.781666
| 5.490881
| 164.206748
| 175.188511
| 153.224985
| 178.763446
| 148.199043
| 163.481245
| 171.529659
| 168.604742
| 166.10188
| 174.032522
| 176.957439
| 171.550247
| 167.087844
| 163.481245
| 159.874645
| 154.739825
| 148.199043
| 178.763446
| 0
| -0.03856
| 131,063,300
| 0
|
AAPL
| 2021-12-16T00:00:00
| 169.075867
| 177.79173
| 167.593784
| 175.96611
| 150,185,800
| 169.709937
| 164.047083
| 160.775394
| 152.810042
| 149.954118
| 148.678353
| 138.30535
| 169.944417
| 169.445318
| 168.429332
| 164.254631
| 162.714611
| 156.294014
| 152.476056
| 149.559022
| 140.315373
| 171.62175
| 167.467125
| 165.538947
| 158.318665
| 154.017903
| 151.97585
| 145.174769
| 173.451991
| 174.223217
| 175.795164
| 175.144803
| 170.216438
| 166.057986
| 161.076193
| 156.165747
| 6.070323
| 5.599698
| 36.594122
| 34.353365
| 12.715548
| 170.003418
| 161.758666
| 144.836963
| 144.822277
| 66.184746
| 154.883147
| 178.763446
| 59.432755
| 72.727749
| 52.238618
| -40.567245
| 9,073,897,000
| 0.118825
| 140
| 45.778693
| 164.047083
| 7.186331
| 178.419745
| 149.67442
| 5.828102
| 164.670474
| 176.326677
| 153.014271
| 178.763446
| 150.220976
| 164.492211
| 173.764279
| 171.346478
| 166.707178
| 178.403579
| 180.821379
| 172.027423
| 167.860223
| 164.492211
| 161.1242
| 156.329065
| 150.220976
| 178.763446
| 1
| -0.093906
| 0
| 150,185,800
|
AAPL
| 2021-12-17T00:00:00
| 167.976547
| 170.26348
| 166.553353
| 166.788907
| 195,432,700
| 170.622743
| 164.698316
| 161.688988
| 153.360844
| 150.200834
| 148.939316
| 138.55212
| 169.550843
| 169.178269
| 168.359673
| 164.592987
| 163.119375
| 156.752153
| 152.883963
| 149.923725
| 140.590608
| 171.306589
| 167.84136
| 166.092882
| 158.91343
| 154.492177
| 152.357992
| 145.470004
| 170.98914
| 171.864272
| 174.105643
| 175.412777
| 171.364319
| 167.230574
| 162.219799
| 156.731025
| 5.584549
| 5.596669
| 36.922113
| 32.504522
| 13.540446
| 171.995892
| 161.758666
| 144.655653
| 144.822277
| 61.999068
| 154.883147
| 178.763446
| 54.829297
| 67.760125
| 25.288045
| -45.170703
| 8,878,464,300
| 0.058098
| 139
| 45.856665
| 164.698316
| 6.903316
| 178.504947
| 150.891685
| 5.786038
| 164.985338
| 176.557414
| 153.413262
| 178.763446
| 153.469789
| 166.116618
| 171.487127
| 165.182524
| 161.289181
| 175.38047
| 181.685073
| 172.794143
| 169.101269
| 166.116618
| 163.131966
| 158.882632
| 153.469789
| 178.763446
| 1
| -0.140757
| 195,432,700
| 0
|
AAPL
| 2021-12-20T00:00:00
| 166.612274
| 167.426934
| 164.36461
| 165.169445
| 107,499,100
| 171.057553
| 165.149814
| 162.464779
| 153.892007
| 150.414463
| 149.180179
| 138.816786
| 168.96313
| 168.711724
| 168.090842
| 164.776559
| 163.388059
| 157.138824
| 153.245235
| 150.254192
| 140.84953
| 170.577413
| 168.023642
| 166.471596
| 159.433094
| 154.924057
| 152.707952
| 145.74921
| 168.168766
| 169.16736
| 171.685028
| 175.114795
| 172.23147
| 168.244149
| 163.27581
| 157.283365
| 5.031485
| 5.483632
| 36.529577
| 30.768432
| 16.053796
| 171.564028
| 161.758666
| 145.199605
| 144.822277
| 55.329358
| 154.883147
| 178.763446
| 49.116332
| 54.459461
| 7.289271
| -50.883668
| 8,770,965,200
| 0.041183
| 138
| 45.899033
| 165.149814
| 6.705883
| 178.561579
| 151.738048
| 5.651427
| 165.140284
| 176.443138
| 153.83743
| 178.763446
| 153.469789
| 166.116618
| 168.26446
| 166.26544
| 164.554333
| 169.975567
| 171.974587
| 172.794143
| 169.101269
| 166.116618
| 163.131966
| 158.882632
| 153.469789
| 178.763446
| 1
| -0.180111
| 107,499,100
| 0
|
AAPL
| 2021-12-21T00:00:00
| 169.792404
| 169.998514
| 165.993928
| 168.388829
| 91,185,900
| 171.23521
| 165.737251
| 163.367382
| 154.488535
| 150.662
| 149.450689
| 139.074248
| 169.128985
| 168.908212
| 168.352621
| 165.232545
| 163.880701
| 157.635043
| 153.680687
| 150.641087
| 141.137519
| 170.347385
| 168.465793
| 167.03526
| 160.056639
| 155.434003
| 153.116115
| 146.057425
| 166.970012
| 167.856822
| 169.940411
| 174.637411
| 172.935306
| 169.169098
| 164.274583
| 157.834186
| 4.79452
| 5.34581
| 36.559022
| 32.773573
| 15.091387
| 171.564028
| 162.671479
| 145.17393
| 144.822277
| 59.244269
| 154.883147
| 178.763446
| 62.433293
| 55.459641
| 22.874877
| -37.566707
| 8,862,151,100
| 0.122574
| 139
| 45.935894
| 165.737251
| 6.563708
| 178.864667
| 152.609836
| 5.532944
| 165.583343
| 176.649231
| 154.517455
| 178.763446
| 153.469789
| 166.116618
| 166.134606
| 164.842278
| 163.072282
| 167.904602
| 169.19693
| 172.794143
| 169.101269
| 166.116618
| 163.131966
| 158.882632
| 153.469789
| 178.763446
| 0
| -0.112858
| 91,185,900
| 0
|
AAPL
| 2021-12-22T00:00:00
| 172.393387
| 172.609321
| 168.967892
| 169.84144
| 92,135,300
| 171.290172
| 166.435597
| 164.334764
| 155.162565
| 150.912985
| 149.750537
| 139.350137
| 169.781865
| 169.54188
| 168.974277
| 165.88353
| 164.535523
| 158.213802
| 154.173126
| 151.071825
| 141.448523
| 170.557963
| 169.099711
| 167.729568
| 160.75879
| 156.005882
| 153.570425
| 146.388959
| 168.108646
| 168.18094
| 169.432112
| 174.20022
| 173.578413
| 170.057412
| 165.242432
| 158.391411
| 4.761711
| 5.22899
| 36.950428
| 34.931915
| 14.254562
| 171.564028
| 162.671479
| 145.17393
| 144.822277
| 62.885024
| 156.767672
| 178.763446
| 71.039622
| 60.863082
| 39.229639
| -28.960378
| 8,954,286,400
| 0.127884
| 140
| 45.973899
| 166.435597
| 6.487501
| 179.410599
| 153.460595
| 5.304391
| 166.231919
| 176.840701
| 155.623137
| 178.763446
| 153.469789
| 166.116618
| 168.594949
| 167.191384
| 164.590363
| 171.195969
| 172.599535
| 172.794143
| 169.101269
| 166.116618
| 163.131966
| 158.882632
| 153.469789
| 178.763446
| 0
| -0.054792
| 92,135,300
| 0
|
AAPL
| 2021-12-23T00:00:00
| 173.021545
| 173.581016
| 172.03022
| 172.599501
| 68,356,600
| 171.458992
| 167.139342
| 165.229512
| 155.86092
| 151.192992
| 150.03866
| 139.619495
| 170.429801
| 170.174546
| 169.596934
| 166.532441
| 165.188294
| 158.794498
| 154.669137
| 151.506473
| 141.762682
| 170.872758
| 169.726944
| 168.397782
| 161.459142
| 156.587686
| 154.031237
| 146.723998
| 170.496306
| 169.792217
| 169.84996
| 173.904212
| 174.178529
| 170.927425
| 166.185058
| 158.954034
| 4.73185
| 5.129562
| 37.443792
| 35.619541
| 13.901037
| 171.564028
| 163.481245
| 145.17393
| 144.822277
| 66.108828
| 161.243391
| 178.763446
| 67.226698
| 66.899871
| 46.276732
| -32.773302
| 9,022,643,000
| 0.111858
| 141
| 46.00222
| 167.139342
| 6.395109
| 179.929561
| 154.349123
| 5.047794
| 166.87855
| 176.974139
| 156.782961
| 178.763446
| 153.469789
| 166.116618
| 171.323534
| 170.037746
| 167.682104
| 173.679175
| 174.964963
| 172.794143
| 169.101269
| 166.116618
| 163.131966
| 158.882632
| 153.469789
| 178.763446
| 0
| -0.004872
| 68,356,600
| 0
|
AAPL
| 2021-12-27T00:00:00
| 176.996704
| 177.085037
| 173.796969
| 173.816588
| 74,919,600
| 171.545367
| 168.293604
| 166.111306
| 156.582913
| 151.539591
| 150.370546
| 139.913272
| 171.743182
| 171.414939
| 170.73536
| 167.483737
| 166.096633
| 159.50831
| 155.256705
| 152.01123
| 142.11327
| 171.879615
| 170.665741
| 169.30295
| 162.287997
| 157.266731
| 154.56506
| 147.09591
| 173.908704
| 172.628775
| 171.359091
| 174.019908
| 174.844118
| 171.845818
| 167.142276
| 159.53366
| 4.971638
| 5.097977
| 38.337529
| 38.929892
| 12.991823
| 171.07817
| 164.492211
| 146.362892
| 144.822277
| 66.534427
| 164.36461
| 178.763446
| 87.729966
| 75.332095
| 61.112784
| -12.270034
| 9,097,562,600
| 0.165557
| 142
| 46.034217
| 168.293604
| 5.949771
| 180.193145
| 156.394062
| 4.914589
| 167.842184
| 177.671361
| 158.013006
| 178.763446
| 154.883147
| 166.823297
| 172.877594
| 172.174172
| 171.326798
| 173.724968
| 174.42839
| 173.127696
| 169.641172
| 166.823297
| 164.005421
| 159.993531
| 154.883147
| 178.763446
| 0
| 0.037834
| 74,919,600
| 0
|
AAPL
| 2021-12-28T00:00:00
| 175.975937
| 177.978237
| 175.22999
| 176.829866
| 79,144,300
| 171.893805
| 169.228498
| 166.84705
| 157.263321
| 151.939226
| 150.691149
| 140.187485
| 172.589733
| 172.244211
| 171.541603
| 168.255755
| 166.85658
| 160.154099
| 155.801948
| 152.485779
| 142.450212
| 172.685173
| 171.397391
| 170.061768
| 163.048507
| 157.909793
| 155.072098
| 147.454743
| 176.418295
| 175.233958
| 173.258473
| 174.35106
| 175.544653
| 172.778536
| 168.101445
| 160.121837
| 5.02142
| 5.082666
| 39.270934
| 38.637543
| 12.401053
| 171.171424
| 166.116618
| 148.72998
| 145.626727
| 59.995057
| 164.36461
| 178.763446
| 80.640732
| 78.532465
| 56.691117
| -19.359268
| 9,018,418,300
| 0.143737
| 141
| 46.067738
| 169.228498
| 5.585653
| 180.399804
| 158.057193
| 4.672015
| 168.616827
| 177.960857
| 159.272797
| 178.763446
| 154.883147
| 166.823297
| 175.95957
| 174.834103
| 172.671502
| 178.122171
| 179.247638
| 173.127696
| 169.641172
| 166.823297
| 164.005421
| 159.993531
| 154.883147
| 178.763446
| 1
| -0.025842
| 0
| 79,144,300
|
AAPL
| 2021-12-29T00:00:00
| 176.064255
| 177.291149
| 174.84717
| 176.015176
| 62,348,900
| 172.38947
| 169.919485
| 167.567874
| 157.911976
| 152.33246
| 151.019495
| 140.454422
| 173.284637
| 172.938764
| 172.237395
| 168.965619
| 167.564863
| 160.778027
| 156.335166
| 152.95268
| 142.78468
| 173.443437
| 172.048416
| 170.770784
| 163.785799
| 158.544662
| 155.574535
| 147.811726
| 177.74487
| 176.946008
| 175.106099
| 174.780348
| 176.261238
| 173.726204
| 169.059467
| 160.716492
| 5.010244
| 5.068181
| 39.995034
| 37.025148
| 12.537212
| 171.171424
| 166.116618
| 150.287545
| 146.78
| 55.848702
| 164.36461
| 178.763446
| 81.2541
| 83.208266
| 49.012928
| -18.7459
| 9,080,767,200
| 0.081449
| 142
| 46.094152
| 169.919485
| 5.530742
| 180.980969
| 158.858002
| 4.477815
| 169.326106
| 178.281735
| 160.370476
| 178.763446
| 154.883147
| 166.823297
| 176.394721
| 174.811206
| 173.646475
| 177.559453
| 179.142968
| 173.127696
| 169.641172
| 166.823297
| 164.005421
| 159.993531
| 154.883147
| 178.763446
| 0
| 0.019845
| 62,348,900
| 0
|
AAPL
| 2021-12-30T00:00:00
| 174.906082
| 177.232284
| 174.798115
| 176.152611
| 59,773,000
| 172.2815
| 170.578574
| 168.227059
| 158.494149
| 152.728939
| 151.336749
| 140.719526
| 173.608926
| 173.296459
| 172.647963
| 169.505661
| 168.129572
| 161.332068
| 156.823874
| 153.3874
| 143.104296
| 173.901003
| 172.52333
| 171.335261
| 164.452234
| 159.138705
| 156.047537
| 148.154528
| 177.567729
| 177.343138
| 176.293392
| 175.180114
| 176.93333
| 174.651555
| 169.998898
| 161.311656
| 4.852002
| 5.024946
| 40.648024
| 35.438868
| 12.086418
| 171.171424
| 166.116618
| 152.584299
| 149.076753
| 54.863739
| 164.36461
| 178.763446
| 73.210585
| 78.368472
| 42.430734
| -26.789415
| 9,020,994,200
| 0.12293
| 141
| 46.119238
| 170.578574
| 5.282595
| 181.143764
| 160.013383
| 4.453278
| 169.857532
| 178.764087
| 160.950977
| 178.763446
| 154.883147
| 166.823297
| 176.067525
| 174.8439
| 173.623546
| 177.287879
| 178.511504
| 173.127696
| 169.641172
| 166.823297
| 164.005421
| 159.993531
| 154.883147
| 178.763446
| 1
| -0.041193
| 0
| 59,773,000
|
AAPL
| 2021-12-31T00:00:00
| 174.28772
| 175.917024
| 173.983437
| 174.798097
| 64,062,300
| 172.802686
| 171.256311
| 168.840701
| 159.054153
| 153.10528
| 151.652622
| 141.0022
| 173.744685
| 173.476688
| 172.900233
| 169.940394
| 168.603275
| 161.840133
| 157.283449
| 153.801268
| 143.414578
| 174.26577
| 172.876582
| 171.801466
| 165.07159
| 159.706041
| 156.502012
| 148.48854
| 176.426372
| 176.786759
| 176.703291
| 175.481356
| 177.515535
| 175.528286
| 170.915296
| 161.903731
| 4.623401
| 4.944637
| 40.919138
| 34.185935
| 13.148707
| 171.171424
| 166.116618
| 153.380606
| 149.076753
| 47.16529
| 164.36461
| 178.763446
| 68.916054
| 74.460246
| 29.09824
| -31.083946
| 8,956,931,900
| 0.05201
| 140
| 46.145985
| 171.256311
| 4.80047
| 180.857251
| 161.655371
| 4.235942
| 170.279455
| 178.751338
| 161.807571
| 178.763446
| 156.767672
| 167.765559
| 175.645494
| 174.058703
| 173.211324
| 176.492873
| 178.079663
| 173.572443
| 170.36106
| 167.765559
| 165.170058
| 161.474768
| 156.767672
| 178.763446
| 1
| -0.093173
| 0
| 64,062,300
|
AAPL
| 2022-01-03T00:00:00
| 178.645645
| 179.499574
| 174.42514
| 174.542917
| 104,487,900
| 173.869595
| 172.246169
| 169.830068
| 159.697003
| 153.542864
| 152.009527
| 141.309301
| 174.724877
| 174.416498
| 173.784142
| 170.73178
| 169.375765
| 162.499172
| 157.845612
| 154.293236
| 143.765136
| 175.328126
| 173.580328
| 172.555693
| 165.839884
| 160.378156
| 157.036527
| 148.863102
| 176.489406
| 176.813716
| 177.320743
| 175.997725
| 178.121443
| 176.415786
| 171.850622
| 162.510367
| 4.739251
| 4.903559
| 41.685588
| 37.401912
| 11.924892
| 172.746751
| 166.484682
| 153.380606
| 149.076753
| 59.250474
| 164.36461
| 179.499574
| 94.357907
| 78.828182
| 44.583003
| -5.642093
| 9,061,419,800
| 0.095208
| 141
| 46.191068
| 172.246169
| 4.096837
| 180.439843
| 164.052496
| 4.145502
| 171.076235
| 179.367239
| 162.78523
| 179.499574
| 161.243391
| 170.371482
| 174.729394
| 173.541763
| 172.795807
| 175.47535
| 176.662981
| 175.191115
| 172.525712
| 170.371482
| 168.217253
| 165.150214
| 161.243391
| 179.499574
| 0
| -0.037151
| 104,487,900
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.