Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
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