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
| 2022-05-27T00:00:00
| 147.277191
| 147.316553
| 142.966346
| 143.094298
| 90,978,500
| 140.540273
| 146.020387
| 148.16812
| 157.874697
| 158.794564
| 160.858582
| 156.586322
| 142.059048
| 142.269184
| 142.83275
| 146.060125
| 147.417843
| 153.148217
| 155.724349
| 156.602485
| 153.480718
| 140.645221
| 142.688283
| 144.35202
| 151.870723
| 155.210932
| 157.309296
| 159.127816
| 142.327335
| 141.378221
| 139.262241
| 135.518501
| 137.816677
| 143.22572
| 149.2701
| 158.465459
| -4.904215
| -5.512969
| 24.27779
| 21.633393
| 27.061293
| 138.960617
| 147.746509
| 164.47083
| 162.013917
| 47.755117
| 130.516074
| 154.265097
| 70.57603
| 48.782979
| 0.12959
| -29.42397
| 8,268,264,600
| 0.104692
| 134
| 49.706244
| 146.020387
| 7.901764
| 161.823915
| 130.216858
| 6.019151
| 145.702637
| 157.740939
| 133.664336
| 163.610908
| 130.516074
| 147.063491
| 139.515054
| 136.969232
| 132.428744
| 144.055541
| 146.601363
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 0
| 0.129396
| 90,978,500
| 0
|
AAPL
| 2022-05-31T00:00:00
| 146.489838
| 148.281107
| 144.521417
| 146.716217
| 103,718,400
| 140.865063
| 145.582993
| 147.624797
| 157.581414
| 158.492379
| 160.606613
| 156.588117
| 142.945206
| 143.036576
| 143.395379
| 146.09919
| 147.346458
| 152.887104
| 155.481335
| 156.402235
| 153.411157
| 141.72696
| 142.732993
| 144.222921
| 151.424258
| 154.887124
| 157.024766
| 159.027354
| 145.695424
| 144.441919
| 142.204127
| 136.743932
| 137.375192
| 142.300301
| 148.340083
| 157.791207
| -4.249206
| -5.260216
| 23.135923
| 21.825062
| 25.77161
| 139.398591
| 147.063491
| 164.679649
| 162.013917
| 44.574177
| 130.516074
| 152.995412
| 71.059761
| 62.642244
| 7.344531
| -28.940239
| 8,164,546,200
| 0.059588
| 133
| 49.737911
| 145.582993
| 7.60109
| 160.785174
| 130.380812
| 5.958691
| 145.777609
| 157.69499
| 133.860227
| 163.610908
| 130.516074
| 147.063491
| 145.853363
| 144.390174
| 141.503157
| 148.740381
| 150.20357
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 1
| 0.061948
| 0
| 103,718,400
|
AAPL
| 2022-06-01T00:00:00
| 146.361862
| 149.344017
| 145.348112
| 147.533059
| 74,286,600
| 140.812897
| 145.06451
| 147.315362
| 157.258054
| 158.234089
| 160.382025
| 156.579374
| 143.628537
| 143.641173
| 143.851761
| 146.123069
| 147.27072
| 152.631212
| 155.241349
| 156.203415
| 153.341015
| 142.726378
| 142.807171
| 144.125772
| 150.984275
| 154.567899
| 156.742692
| 158.9256
| 147.991624
| 146.817955
| 144.776965
| 138.272688
| 137.189105
| 141.554503
| 147.484189
| 157.149062
| -3.697807
| -4.947735
| 21.846788
| 22.072053
| 24.438527
| 139.930045
| 147.063491
| 164.136668
| 162.013917
| 52.490444
| 130.516074
| 149.344017
| 84.161017
| 75.265602
| 15.679905
| -15.838983
| 8,090,259,600
| 0.026525
| 132
| 49.76055
| 145.06451
| 7.140306
| 159.345122
| 130.783899
| 5.566414
| 145.833252
| 156.966079
| 134.700424
| 163.610908
| 130.516074
| 147.063491
| 146.430787
| 144.580468
| 142.671097
| 148.340158
| 150.190477
| 155.800527
| 150.968681
| 147.063491
| 143.1583
| 137.598368
| 130.516074
| 163.610908
| 1
| 0.00397
| 0
| 74,286,600
|
AAPL
| 2022-06-02T00:00:00
| 148.822433
| 148.881484
| 144.541113
| 145.495798
| 72,348,100
| 141.835492
| 144.34769
| 147.113391
| 156.916292
| 158.00546
| 160.180374
| 156.587491
| 144.667316
| 144.583221
| 144.61648
| 146.368466
| 147.390083
| 152.481848
| 155.07243
| 156.057257
| 153.296054
| 144.182658
| 143.165068
| 144.241701
| 150.653467
| 154.320224
| 156.513789
| 158.848416
| 149.443269
| 148.666599
| 146.962545
| 140.116596
| 137.262985
| 141.001769
| 146.730046
| 156.547656
| -3.027375
| -4.563663
| 20.809845
| 20.812719
| 24.105
| 139.930045
| 147.063491
| 163.281674
| 162.013917
| 60.074567
| 130.516074
| 149.344017
| 97.229737
| 84.150172
| 23.820894
| -2.770263
| 8,162,607,700
| 0.016141
| 133
| 49.783149
| 144.34769
| 5.827051
| 156.001791
| 132.693589
| 5.335127
| 146.117936
| 156.78819
| 135.447682
| 161.252287
| 130.516074
| 145.88418
| 147.017997
| 144.691977
| 143.022092
| 148.687882
| 151.013902
| 153.99854
| 149.511053
| 145.88418
| 142.257307
| 137.093623
| 130.516074
| 161.252287
| 0
| 0.05438
| 72,348,100
| 0
|
AAPL
| 2022-06-03T00:00:00
| 143.084473
| 145.633573
| 142.179001
| 144.580461
| 88,570,300
| 142.625812
| 143.7985
| 146.403976
| 156.432449
| 157.649091
| 159.921147
| 156.585687
| 144.350748
| 144.310721
| 144.380787
| 146.069921
| 147.058882
| 152.113324
| 154.756958
| 155.800371
| 153.194446
| 144.409745
| 143.044762
| 143.931784
| 150.111043
| 153.927567
| 156.175256
| 158.714058
| 148.31362
| 148.4192
| 147.747741
| 141.617248
| 137.378427
| 140.505168
| 146.006579
| 155.961329
| -2.925336
| -4.235997
| 20.305604
| 19.023592
| 25.089329
| 142.159291
| 147.063491
| 162.623232
| 162.013917
| 48.043452
| 130.516074
| 149.344017
| 66.753967
| 82.714907
| -0.68063
| -33.246033
| 8,074,037,400
| 0.033082
| 132
| 49.809199
| 143.7985
| 5.361705
| 154.52191
| 133.07509
| 5.420191
| 145.829035
| 156.669416
| 134.988653
| 156.922452
| 130.516074
| 143.719263
| 147.41501
| 145.948536
| 143.074639
| 150.288907
| 151.755381
| 150.690547
| 146.835215
| 143.719263
| 140.60331
| 136.167039
| 130.516074
| 156.922452
| 1
| -0.002792
| 0
| 88,570,300
|
AAPL
| 2022-06-06T00:00:00
| 143.832428
| 146.224066
| 142.612002
| 144.708374
| 71,598,400
| 143.467311
| 143.250294
| 145.959951
| 155.887695
| 157.30584
| 159.641034
| 156.585957
| 144.247084
| 144.223759
| 144.296424
| 145.866513
| 146.810693
| 151.788583
| 154.46947
| 155.563382
| 153.101292
| 144.62913
| 143.047993
| 143.733972
| 149.616924
| 153.56397
| 155.856668
| 158.58716
| 146.384887
| 147.001633
| 147.644936
| 142.844597
| 137.537181
| 140.067789
| 145.316069
| 155.393265
| -2.752388
| -3.939276
| 19.688598
| 18.895363
| 23.887005
| 142.159291
| 147.063491
| 162.623232
| 162.013917
| 50.691213
| 130.516074
| 149.344017
| 70.726548
| 78.23675
| 8.363902
| -29.273452
| 8,145,635,800
| 0.013233
| 133
| 49.830416
| 143.250294
| 4.697385
| 152.645064
| 133.855524
| 5.44339
| 145.638882
| 156.525662
| 134.752101
| 154.265097
| 130.516074
| 142.390585
| 143.632349
| 141.631125
| 140.177777
| 145.085697
| 147.086921
| 148.660327
| 145.19297
| 142.390585
| 139.5882
| 135.598365
| 130.516074
| 154.265097
| 0
| 0.04834
| 0
| 71,598,400
|
AAPL
| 2022-06-07T00:00:00
| 146.361862
| 146.647276
| 141.824654
| 142.070706
| 67,808,200
| 144.018469
| 143.085439
| 145.604917
| 155.380755
| 157.044404
| 159.381799
| 156.591572
| 144.670039
| 144.612505
| 144.614183
| 145.911544
| 146.776168
| 151.57577
| 154.256112
| 155.381173
| 153.034233
| 145.155412
| 143.344333
| 143.764889
| 149.243362
| 153.275971
| 155.593714
| 158.485428
| 145.232728
| 145.935712
| 147.347456
| 144.023111
| 137.781132
| 139.718277
| 144.679998
| 154.853145
| -2.383744
| -3.628169
| 19.277317
| 17.677323
| 23.399614
| 142.159291
| 147.063491
| 162.623232
| 162.013917
| 49.373035
| 130.516074
| 149.344017
| 84.161017
| 73.88051
| 17.408375
| -15.838983
| 8,213,444,000
| 0.089126
| 134
| 49.851041
| 143.085439
| 4.514948
| 152.115334
| 134.055543
| 5.49049
| 145.707737
| 156.688716
| 134.726758
| 154.265097
| 130.516074
| 142.390585
| 144.222832
| 142.221598
| 140.610769
| 145.833662
| 147.834895
| 148.660327
| 145.19297
| 142.390585
| 139.5882
| 135.598365
| 130.516074
| 154.265097
| 0
| 0.091816
| 67,808,200
| 0
|
AAPL
| 2022-06-08T00:00:00
| 145.623764
| 147.503594
| 145.131659
| 146.23397
| 53,950,200
| 144.766476
| 142.763112
| 145.160607
| 154.841756
| 156.793831
| 159.147965
| 156.586048
| 144.860784
| 144.79637
| 144.769504
| 145.885383
| 146.687521
| 151.342358
| 154.028945
| 155.187957
| 152.960497
| 145.447284
| 143.586078
| 143.766339
| 148.860735
| 152.975428
| 155.321278
| 158.376295
| 144.898539
| 145.411789
| 146.902402
| 145.029895
| 138.061901
| 139.424271
| 144.087407
| 154.337936
| -2.126634
| -3.327862
| 18.658322
| 18.285642
| 22.627043
| 142.159291
| 147.063491
| 161.586383
| 162.013917
| 60.317958
| 130.516074
| 149.344017
| 80.240789
| 78.376118
| 30.531073
| -19.759211
| 8,159,493,800
| 0.085947
| 133
| 49.867319
| 142.763112
| 4.045451
| 150.854014
| 134.67221
| 5.003304
| 145.699739
| 155.706347
| 135.693132
| 152.995412
| 130.516074
| 141.755743
| 144.944598
| 143.241919
| 140.121975
| 148.064541
| 149.76722
| 147.690288
| 144.408305
| 141.755743
| 139.103181
| 135.326652
| 130.516074
| 152.995412
| 1
| 0.028529
| 0
| 53,950,200
|
AAPL
| 2022-06-09T00:00:00
| 140.387726
| 145.613879
| 140.279462
| 144.757621
| 69,473,000
| 144.97513
| 142.573161
| 144.249762
| 154.131993
| 156.512492
| 158.853133
| 156.554785
| 143.966173
| 143.994798
| 144.095384
| 145.385596
| 146.202922
| 150.912765
| 153.669966
| 154.894883
| 152.835395
| 144.651147
| 143.359851
| 143.399194
| 148.29391
| 152.543688
| 154.949788
| 158.215118
| 143.660592
| 143.961982
| 145.472191
| 145.419064
| 138.235138
| 139.081343
| 143.477405
| 153.824538
| -2.318649
| -3.126019
| 19.047326
| 16.92938
| 27.682894
| 144.81174
| 147.063491
| 161.586383
| 162.013917
| 57.256483
| 130.516074
| 149.344017
| 52.430858
| 72.277555
| -2.579597
| -47.569142
| 8,090,020,800
| 0.117815
| 132
| 49.887127
| 142.573161
| 4.064234
| 150.701629
| 134.444693
| 5.029318
| 145.193833
| 155.25247
| 135.135197
| 149.344017
| 130.516074
| 139.930045
| 146.086339
| 144.669084
| 143.714404
| 147.041019
| 148.458275
| 144.900622
| 142.151743
| 139.930045
| 137.708348
| 134.545254
| 130.516074
| 149.344017
| 1
| -0.025724
| 0
| 69,473,000
|
AAPL
| 2022-06-10T00:00:00
| 134.964737
| 138.537409
| 134.895835
| 138.064993
| 91,437,900
| 144.320631
| 142.305949
| 143.485621
| 153.337161
| 156.214537
| 158.536167
| 156.502582
| 142.165885
| 142.352969
| 142.690669
| 144.438245
| 145.338446
| 150.287352
| 153.177723
| 154.500227
| 152.657577
| 142.831076
| 142.635239
| 142.684961
| 147.542253
| 151.976642
| 154.47675
| 158.000292
| 140.229863
| 140.970604
| 142.60851
| 144.943432
| 138.186213
| 138.610143
| 142.794536
| 153.289957
| -2.875268
| -3.075869
| 20.236907
| 15.645189
| 33.019026
| 142.119926
| 145.88418
| 160.687157
| 162.013917
| 49.448754
| 134.895835
| 149.344017
| 0.47689
| 44.382846
| -61.675138
| -99.52311
| 7,998,582,900
| 0.074496
| 131
| 49.911623
| 142.305949
| 4.384035
| 151.074019
| 133.537879
| 4.852864
| 144.219634
| 153.925361
| 134.513906
| 149.344017
| 130.516074
| 139.930045
| 142.093689
| 138.573499
| 136.759272
| 143.907916
| 147.428106
| 144.900622
| 142.151743
| 139.930045
| 137.708348
| 134.545254
| 130.516074
| 149.344017
| 1
| -0.071982
| 0
| 91,437,900
|
AAPL
| 2022-06-13T00:00:00
| 129.797623
| 133.065192
| 129.364568
| 130.771981
| 122,207,100
| 142.572675
| 141.556474
| 142.485663
| 152.501098
| 155.812701
| 158.20257
| 156.428561
| 139.692233
| 140.070179
| 140.707123
| 143.107279
| 144.142998
| 149.483833
| 152.562457
| 154.011067
| 152.430115
| 140.190529
| 141.44397
| 141.632038
| 146.619134
| 151.28146
| 153.90767
| 157.734571
| 134.695977
| 136.335443
| 138.412274
| 143.390935
| 137.821592
| 137.95094
| 141.995774
| 152.713941
| -3.69079
| -3.198853
| 22.005719
| 14.442138
| 38.07498
| 139.354292
| 143.14351
| 160.345648
| 162.013917
| 36.453608
| 129.364568
| 149.344017
| 2.167501
| 18.358416
| -111.288571
| -97.832499
| 7,876,375,800
| -0.013147
| 130
| 49.942352
| 141.556474
| 5.151613
| 151.859699
| 131.253248
| 4.854271
| 142.846109
| 152.55465
| 133.137568
| 149.344017
| 129.364568
| 139.354292
| 136.13266
| 133.727912
| 132.491086
| 137.369486
| 139.774235
| 144.628867
| 141.711867
| 139.354292
| 136.996717
| 133.64017
| 129.364568
| 149.344017
| 1
| -0.111173
| 0
| 122,207,100
|
AAPL
| 2022-06-14T00:00:00
| 130.663681
| 131.775843
| 129.403894
| 131.027849
| 84,784,300
| 140.990059
| 140.927561
| 141.725852
| 151.688253
| 155.394763
| 157.894516
| 156.353676
| 137.886523
| 138.359906
| 139.161978
| 141.976043
| 143.106127
| 148.745788
| 151.986173
| 153.548742
| 152.213533
| 138.025257
| 140.406561
| 140.722655
| 145.762765
| 150.619644
| 153.362346
| 157.478204
| 129.902853
| 131.928644
| 134.389531
| 141.145403
| 137.258693
| 137.16288
| 141.113874
| 152.10318
| -4.218584
| -3.402799
| 23.648186
| 13.952752
| 36.784771
| 139.123026
| 141.814832
| 160.07047
| 162.013917
| 40.399176
| 129.364568
| 149.344017
| 6.502247
| 3.048879
| -107.021323
| -93.497753
| 7,961,160,100
| -0.001662
| 131
| 49.963888
| 140.927561
| 5.676103
| 152.279767
| 129.575356
| 4.617357
| 141.685878
| 150.920591
| 132.451164
| 149.344017
| 129.364568
| 139.354292
| 130.742461
| 128.41973
| 127.041837
| 132.120354
| 134.443085
| 144.628867
| 141.711867
| 139.354292
| 136.996717
| 133.64017
| 129.364568
| 149.344017
| 0
| -0.044125
| 0
| 84,784,300
|
AAPL
| 2022-06-15T00:00:00
| 133.291519
| 135.171363
| 130.073164
| 132.169521
| 91,533,000
| 139.683025
| 140.247961
| 140.974701
| 150.846787
| 155.008325
| 157.633351
| 156.269781
| 136.967522
| 137.438382
| 138.258831
| 141.186541
| 142.351157
| 148.139738
| 151.494209
| 153.147609
| 152.025255
| 136.625523
| 139.679319
| 140.07386
| 145.041324
| 150.037979
| 152.875158
| 157.248729
| 128.10679
| 129.46243
| 131.599469
| 138.757322
| 136.625685
| 136.337551
| 140.197494
| 151.470196
| -4.374395
| -3.597119
| 24.206489
| 17.782033
| 34.109361
| 138.434081
| 141.814832
| 159.305194
| 162.013917
| 43.953376
| 129.364568
| 149.344017
| 19.654953
| 9.441567
| -77.062219
| -80.345047
| 8,052,693,100
| -0.016312
| 132
| 49.987883
| 140.247961
| 5.738802
| 151.725565
| 128.770356
| 4.738977
| 140.886415
| 150.364368
| 131.408462
| 149.344017
| 129.364568
| 139.354292
| 130.614473
| 129.453102
| 128.242523
| 131.825051
| 132.986422
| 144.628867
| 141.711867
| 139.354292
| 136.996717
| 133.64017
| 129.364568
| 149.344017
| 0
| 0.013422
| 91,533,000
| 0
|
AAPL
| 2022-06-16T00:00:00
| 128.006348
| 130.299559
| 127.002449
| 129.994456
| 108,123,900
| 137.601416
| 139.718454
| 140.327485
| 149.966054
| 154.576577
| 157.327089
| 156.165781
| 135.175287
| 135.723466
| 136.681526
| 139.988341
| 141.247711
| 147.350193
| 150.876107
| 152.649762
| 151.786261
| 134.502491
| 138.513451
| 139.076295
| 144.145621
| 149.327401
| 152.288484
| 156.967501
| 127.245778
| 127.773674
| 129.048098
| 136.108181
| 135.815841
| 135.404
| 139.20786
| 150.795298
| -4.868228
| -3.851341
| 25.132886
| 16.215278
| 35.406046
| 137.253022
| 139.998931
| 159.305194
| 162.013917
| 34.479607
| 127.002449
| 149.344017
| 4.493411
| 10.21687
| -118.184784
| -95.506589
| 7,944,569,200
| 0.005282
| 131
| 50.014411
| 139.718454
| 6.354714
| 152.427881
| 127.009027
| 4.682031
| 139.659742
| 149.023804
| 130.29568
| 149.344017
| 127.002449
| 138.173233
| 132.845349
| 130.519334
| 127.74715
| 135.617534
| 137.943548
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 1
| -0.037443
| 0
| 108,123,900
|
AAPL
| 2022-06-17T00:00:00
| 129.482681
| 130.978685
| 127.760314
| 128.016218
| 134,520,300
| 136.241237
| 139.433524
| 139.894434
| 149.178333
| 154.120486
| 157.053651
| 156.06583
| 134.036766
| 134.588778
| 135.574011
| 139.033281
| 140.342708
| 146.649507
| 150.313122
| 152.191008
| 151.564334
| 133.026357
| 137.538616
| 138.242079
| 143.342351
| 148.667035
| 151.73711
| 156.701998
| 127.360285
| 127.206962
| 127.24433
| 133.601668
| 134.942545
| 134.426439
| 138.186204
| 150.088177
| -5.081885
| -4.097449
| 25.80241
| 16.441555
| 33.766442
| 137.253022
| 138.173233
| 156.463337
| 160.01113
| 27.309226
| 127.002449
| 149.344017
| 11.101423
| 11.749929
| -108.766302
| -88.898577
| 8,079,089,500
| 0.061619
| 132
| 50.048015
| 139.433524
| 6.687878
| 152.809281
| 126.057767
| 4.497141
| 138.690498
| 147.68478
| 129.696216
| 149.344017
| 127.002449
| 138.173233
| 128.436119
| 126.572678
| 125.139009
| 129.869788
| 131.733228
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.019255
| 134,520,300
| 0
|
AAPL
| 2022-06-21T00:00:00
| 133.724609
| 134.895822
| 131.214886
| 131.313298
| 81,000,500
| 135.230455
| 139.348883
| 139.451932
| 148.469359
| 153.725278
| 156.823515
| 155.981503
| 133.974335
| 134.431656
| 135.289488
| 138.550675
| 139.833624
| 146.142648
| 149.876583
| 151.825337
| 151.386825
| 132.568788
| 136.99491
| 137.767477
| 142.736323
| 148.130302
| 151.275149
| 156.479697
| 128.917393
| 128.380497
| 127.079141
| 131.707688
| 134.18096
| 133.514242
| 137.193607
| 149.370541
| -4.85298
| -4.248556
| 25.387883
| 20.769287
| 31.153296
| 137.253022
| 138.173233
| 151.866326
| 156.561491
| 35.040327
| 127.002449
| 149.344017
| 30.088131
| 15.227655
| -70.673928
| -69.911869
| 8,160,090,000
| 0.062263
| 133
| 50.069316
| 139.348883
| 6.751788
| 152.852458
| 125.845308
| 4.615244
| 138.217556
| 147.448045
| 128.987068
| 149.344017
| 127.002449
| 138.173233
| 129.407227
| 127.835768
| 126.188855
| 131.05414
| 132.625598
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.067636
| 81,000,500
| 0
|
AAPL
| 2022-06-22T00:00:00
| 133.212845
| 135.58478
| 131.79558
| 132.661675
| 73,409,200
| 133.915553
| 138.967011
| 139.050769
| 147.790442
| 153.363344
| 156.592874
| 155.891431
| 133.822037
| 134.210054
| 134.970004
| 138.065418
| 139.324333
| 145.635597
| 149.438063
| 151.456773
| 151.205989
| 132.20195
| 136.410525
| 137.287547
| 142.138028
| 147.590501
| 150.807611
| 156.253143
| 130.961288
| 130.254418
| 128.130894
| 130.345138
| 133.532764
| 132.679856
| 136.235359
| 148.643688
| -4.659158
| -4.330676
| 24.831364
| 20.626676
| 29.436019
| 136.308164
| 138.173233
| 151.799981
| 156.561491
| 34.727939
| 127.002449
| 148.881484
| 28.385145
| 23.191566
| -67.133651
| -71.614855
| 8,086,680,800
| -0.009706
| 132
| 50.088493
| 138.967011
| 6.877218
| 152.721447
| 125.212576
| 4.60048
| 137.740917
| 146.941876
| 128.539958
| 149.344017
| 127.002449
| 138.173233
| 133.278439
| 131.661056
| 129.597503
| 135.341992
| 136.959375
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 1
| 0.008663
| 73,409,200
| 0
|
AAPL
| 2022-06-23T00:00:00
| 136.086731
| 136.40167
| 133.488417
| 134.659629
| 72,433,800
| 132.96185
| 138.864163
| 138.618897
| 147.254307
| 153.090438
| 156.281926
| 155.804017
| 134.274975
| 134.551268
| 135.141808
| 137.885537
| 139.075287
| 145.261132
| 149.086712
| 151.152415
| 151.055549
| 132.59671
| 136.136213
| 137.059544
| 141.679059
| 147.135853
| 150.401548
| 156.056082
| 133.718836
| 132.640444
| 130.18819
| 129.656808
| 133.07783
| 131.989523
| 135.355398
| 147.922424
| -4.224952
| -4.309531
| 24.105221
| 20.864133
| 28.035428
| 132.769929
| 138.173233
| 151.411791
| 156.561491
| 35.348655
| 127.002449
| 147.503594
| 44.311094
| 34.261457
| -46.293366
| -55.688906
| 8,159,114,600
| 0.004468
| 133
| 50.10806
| 138.864163
| 6.905501
| 152.675165
| 125.053161
| 4.518226
| 137.583376
| 146.619829
| 128.546923
| 149.344017
| 127.002449
| 138.173233
| 133.531068
| 131.477357
| 129.741868
| 135.266556
| 137.320268
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.058198
| 72,433,800
| 0
|
AAPL
| 2022-06-24T00:00:00
| 139.423187
| 139.66924
| 137.563031
| 137.690968
| 89,116,800
| 132.865396
| 138.920263
| 138.651965
| 146.747359
| 152.886391
| 155.960665
| 155.741028
| 135.304618
| 135.437072
| 135.800482
| 138.025323
| 139.102048
| 145.032193
| 148.832409
| 150.920153
| 150.939804
| 133.771498
| 136.189453
| 137.121413
| 141.371956
| 146.776189
| 150.067712
| 155.893088
| 136.909571
| 135.674488
| 132.950921
| 129.798155
| 132.880781
| 131.493987
| 134.596163
| 147.223699
| -3.570458
| -4.161717
| 22.636771
| 24.693243
| 26.509364
| 133.335845
| 138.173233
| 150.760708
| 156.561491
| 45.541658
| 127.002449
| 147.503594
| 60.585582
| 44.427274
| 0.957064
| -39.414418
| 8,248,231,400
| 0.029825
| 134
| 50.133056
| 138.920263
| 6.905244
| 152.730752
| 125.109774
| 4.299589
| 137.758596
| 146.357774
| 129.159417
| 149.344017
| 127.002449
| 138.173233
| 135.325606
| 134.249542
| 132.412353
| 137.162795
| 138.23886
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.100259
| 89,116,800
| 0
|
AAPL
| 2022-06-27T00:00:00
| 139.423187
| 141.224293
| 138.74408
| 140.446759
| 70,207,900
| 133.311241
| 138.815936
| 138.821642
| 146.186556
| 152.610144
| 155.641072
| 155.683135
| 136.128332
| 136.16182
| 136.357821
| 138.152402
| 139.126751
| 144.812232
| 148.584798
| 150.692491
| 150.825211
| 134.963824
| 136.23735
| 137.180737
| 141.084734
| 146.421894
| 149.740237
| 155.730722
| 139.496578
| 138.431575
| 135.776606
| 130.549394
| 132.885618
| 131.166123
| 133.954967
| 146.548765
| -3.016989
| -3.932771
| 21.116664
| 26.175479
| 25.475474
| 134.113371
| 138.173233
| 149.67825
| 156.561491
| 44.531257
| 127.002449
| 147.503594
| 60.585582
| 55.160753
| 15.263042
| -39.414418
| 8,248,231,400
| -0.033078
| 134
| 50.152738
| 138.815936
| 6.879778
| 152.575492
| 125.05638
| 4.218743
| 137.917128
| 146.354614
| 129.479643
| 149.344017
| 127.002449
| 138.173233
| 138.885153
| 138.101066
| 136.778944
| 140.207274
| 140.991361
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.08572
| 0
| 70,207,900
|
AAPL
| 2022-06-28T00:00:00
| 135.269852
| 141.155424
| 135.151751
| 139.8858
| 67,083,400
| 133.858464
| 138.215569
| 138.815739
| 145.643125
| 152.336567
| 155.267874
| 155.629468
| 135.956636
| 135.999644
| 136.190441
| 137.890352
| 138.830067
| 144.438021
| 148.234405
| 150.387092
| 150.670431
| 135.319935
| 135.899628
| 136.907523
| 140.656628
| 145.96557
| 149.336847
| 155.527604
| 139.793373
| 139.224959
| 137.489487
| 131.407411
| 132.926218
| 130.909701
| 133.38014
| 145.882641
| -2.880298
| -3.722276
| 20.274361
| 23.759844
| 28.646431
| 134.113371
| 138.173233
| 147.931294
| 155.478874
| 36.775392
| 127.002449
| 147.503594
| 40.32654
| 53.832568
| -18.906882
| -59.67346
| 8,181,148,000
| -0.124667
| 133
| 50.170662
| 138.215569
| 6.62161
| 151.458789
| 124.97235
| 4.303103
| 137.665007
| 146.271213
| 129.0588
| 149.344017
| 127.002449
| 138.173233
| 139.797187
| 138.37008
| 137.316974
| 140.850294
| 142.2774
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 1
| 0.022861
| 0
| 67,083,400
|
AAPL
| 2022-06-29T00:00:00
| 137.03154
| 138.448805
| 134.511965
| 135.289499
| 66,242,400
| 134.49525
| 137.742654
| 138.662989
| 145.139251
| 152.136143
| 154.941149
| 155.581767
| 136.171617
| 136.187261
| 136.319841
| 137.812278
| 138.691719
| 144.14757
| 147.939592
| 150.122626
| 150.534721
| 135.896858
| 135.786863
| 136.770277
| 140.318918
| 145.562806
| 148.975731
| 155.34255
| 139.010044
| 139.049494
| 138.435404
| 132.454656
| 133.012928
| 130.754964
| 132.88188
| 145.235902
| -2.599846
| -3.49779
| 19.620524
| 22.306139
| 27.888054
| 134.113371
| 138.173233
| 145.967772
| 153.515352
| 39.999879
| 127.002449
| 145.613879
| 53.886729
| 51.599617
| -19.465542
| -46.113271
| 8,247,390,400
| -0.11922
| 134
| 50.188719
| 137.742654
| 6.330935
| 150.404525
| 125.080784
| 4.414882
| 137.604676
| 146.434441
| 128.774912
| 149.344017
| 127.002449
| 138.173233
| 137.192342
| 133.22926
| 131.188669
| 139.232934
| 143.196016
| 144.071407
| 140.809538
| 138.173233
| 135.536928
| 131.783545
| 127.002449
| 149.344017
| 0
| 0.069002
| 66,242,400
| 0
|
AAPL
| 2022-06-30T00:00:00
| 134.561218
| 136.185159
| 131.657801
| 135.082848
| 98,964,500
| 134.62222
| 137.152622
| 138.51969
| 144.540175
| 151.956636
| 154.592571
| 155.528722
| 135.849537
| 135.891617
| 136.049284
| 137.516727
| 138.373988
| 143.771635
| 147.58753
| 149.814479
| 150.37578
| 135.908852
| 135.483869
| 136.454756
| 139.904094
| 145.100308
| 148.572168
| 155.133391
| 137.112381
| 137.784666
| 138.291265
| 133.362712
| 133.042733
| 130.635768
| 132.424351
| 144.601409
| -2.547554
| -3.307743
| 19.565069
| 20.465499
| 29.96956
| 134.492303
| 138.173233
| 145.650351
| 153.515352
| 42.752178
| 127.002449
| 141.224293
| 53.149008
| 49.120759
| -48.206379
| -46.850992
| 8,148,425,900
| -0.078915
| 133
| 50.214916
| 137.152622
| 6.028014
| 149.20865
| 125.096594
| 4.416985
| 137.314823
| 146.148793
| 128.480853
| 148.881484
| 127.002449
| 137.941966
| 136.664103
| 134.879402
| 132.727264
| 138.816241
| 140.600943
| 143.718032
| 140.523693
| 137.941966
| 135.36024
| 131.684563
| 127.002449
| 148.881484
| 1
| 0.008107
| 0
| 98,964,500
|
AAPL
| 2022-07-01T00:00:00
| 136.736298
| 136.844561
| 133.517941
| 133.891931
| 71,051,600
| 135.495215
| 136.548315
| 138.457094
| 143.987942
| 151.747557
| 154.272917
| 155.482093
| 136.026889
| 136.045195
| 136.154978
| 137.445779
| 138.248012
| 143.495739
| 147.301971
| 149.555505
| 150.240064
| 136.29323
| 135.44422
| 136.317572
| 139.598059
| 144.699773
| 148.218579
| 154.946401
| 136.021585
| 136.754605
| 137.982909
| 134.239045
| 133.073069
| 130.579287
| 132.028397
| 143.989687
| -2.304042
| -3.107003
| 19.333924
| 20.431945
| 28.406849
| 136.21959
| 138.173233
| 144.252788
| 153.515352
| 52.397437
| 127.002449
| 141.224293
| 68.442941
| 58.492893
| -15.505437
| -31.557059
| 8,219,477,500
| -0.081338
| 134
| 50.234199
| 136.548315
| 5.36601
| 147.280335
| 125.816296
| 4.262323
| 137.259726
| 145.784371
| 128.73508
| 147.503594
| 127.002449
| 137.253022
| 134.134726
| 132.084293
| 129.607368
| 136.611651
| 138.662084
| 142.665324
| 139.672157
| 137.253022
| 134.833887
| 131.389694
| 127.002449
| 147.503594
| 0
| 0.056002
| 71,051,600
| 0
|
AAPL
| 2022-07-05T00:00:00
| 139.324753
| 139.373966
| 134.767856
| 135.594604
| 73,353,800
| 136.479422
| 136.360329
| 138.369695
| 143.503398
| 151.514025
| 153.947995
| 155.449583
| 136.686462
| 136.641479
| 136.642636
| 137.616595
| 138.330838
| 143.332171
| 147.092044
| 149.352916
| 150.131454
| 136.989509
| 135.708642
| 136.384315
| 139.415189
| 144.372857
| 147.922575
| 154.785632
| 136.599638
| 136.772376
| 138.004659
| 135.251573
| 133.161065
| 130.619826
| 131.711132
| 143.410584
| -1.880512
| -2.861705
| 18.451262
| 22.919598
| 26.357489
| 136.441047
| 138.173233
| 144.252788
| 153.515352
| 63.860339
| 127.002449
| 141.224293
| 86.643501
| 69.411817
| 22.177754
| -13.356499
| 8,292,831,300
| -0.013383
| 135
| 50.254693
| 136.360329
| 5.187879
| 146.736087
| 125.984572
| 4.191319
| 137.456395
| 145.839032
| 129.073758
| 147.503594
| 127.002449
| 137.253022
| 135.6996
| 134.554639
| 132.37298
| 137.881259
| 139.02622
| 142.665324
| 139.672157
| 137.253022
| 134.833887
| 131.389694
| 127.002449
| 147.503594
| 0
| 0.096672
| 73,353,800
| 0
|
AAPL
| 2022-07-06T00:00:00
| 140.6633
| 141.844349
| 138.852357
| 139.118098
| 74,064,300
| 137.173291
| 136.201873
| 138.10514
| 143.13663
| 151.284845
| 153.622208
| 155.437143
| 137.481829
| 137.372719
| 137.261199
| 137.893568
| 138.510258
| 143.22751
| 146.922867
| 149.180844
| 150.037244
| 137.750214
| 136.118449
| 136.560746
| 139.303813
| 144.087312
| 147.659512
| 154.638505
| 138.390387
| 138.014853
| 138.553345
| 136.454676
| 133.332499
| 130.763144
| 131.474647
| 142.866865
| -1.420479
| -2.573459
| 17.230743
| 25.785169
| 25.091216
| 136.751075
| 138.173233
| 144.252788
| 153.515352
| 64.350441
| 127.002449
| 141.844349
| 92.042467
| 82.376303
| 63.537179
| -7.957533
| 8,366,895,600
| 0.010004
| 136
| 50.275686
| 136.201873
| 4.992356
| 146.186585
| 126.217161
| 4.235607
| 137.761814
| 146.233029
| 129.2906
| 147.503594
| 127.002449
| 137.253022
| 137.822192
| 136.270417
| 133.216082
| 140.876527
| 142.428302
| 142.665324
| 139.672157
| 137.253022
| 134.833887
| 131.389694
| 127.002449
| 147.503594
| 0
| 0.130961
| 74,064,300
| 0
|
AAPL
| 2022-07-07T00:00:00
| 144.039154
| 144.235993
| 141.017622
| 141.027459
| 66,253,700
| 138.255922
| 136.085738
| 138.007112
| 142.815955
| 151.056647
| 153.371063
| 155.456872
| 138.793294
| 138.584798
| 138.303962
| 138.452258
| 138.935558
| 143.259339
| 146.84698
| 149.079029
| 149.977561
| 138.998553
| 136.864857
| 137.017209
| 139.339206
| 143.896636
| 147.469749
| 154.525092
| 141.327638
| 140.354921
| 139.960064
| 137.936035
| 133.689501
| 131.049384
| 131.344614
| 142.369245
| -0.774566
| -2.213681
| 16.62706
| 28.179889
| 23.631289
| 137.946897
| 138.173233
| 143.353563
| 153.515352
| 65.099734
| 127.002449
| 144.235993
| 98.857815
| 92.514594
| 98.957131
| -1.142185
| 8,433,149,300
| 0.00903
| 137
| 50.295159
| 136.085738
| 4.765427
| 145.616592
| 126.554883
| 4.126643
| 138.359656
| 146.612941
| 130.106371
| 147.503594
| 127.002449
| 137.253022
| 140.453335
| 139.062321
| 137.461343
| 142.054313
| 143.445327
| 142.665324
| 139.672157
| 137.253022
| 134.833887
| 131.389694
| 127.002449
| 147.503594
| 0
| 0.159624
| 66,253,700
| 0
|
AAPL
| 2022-07-08T00:00:00
| 144.718231
| 145.220188
| 142.710449
| 142.966339
| 64,547,800
| 139.119072
| 136.040461
| 137.941367
| 142.628365
| 150.819159
| 153.160908
| 155.477595
| 139.978282
| 139.699968
| 139.290772
| 139.021892
| 139.380379
| 143.31655
| 146.79096
| 148.992676
| 149.925229
| 140.173519
| 137.686999
| 137.533449
| 139.413805
| 143.729835
| 147.298405
| 154.41824
| 144.116853
| 142.978974
| 141.8508
| 139.5708
| 134.235314
| 131.467891
| 131.313949
| 141.917201
| -0.205511
| -1.812047
| 16.27658
| 28.645151
| 22.634952
| 138.438995
| 138.173233
| 143.231041
| 153.515352
| 76.969678
| 127.760314
| 145.220188
| 97.125084
| 96.008455
| 110.585889
| -2.874916
| 8,497,697,100
| 0.051069
| 138
| 50.31426
| 136.040461
| 4.67345
| 145.387362
| 126.69356
| 3.85669
| 138.965235
| 146.678615
| 131.251854
| 145.613879
| 127.002449
| 136.308164
| 143.09759
| 141.959186
| 139.879218
| 145.177557
| 146.315961
| 141.221582
| 138.504313
| 136.308164
| 134.112015
| 130.985295
| 127.002449
| 145.613879
| 0
| 0.183332
| 64,547,800
| 0
|
AAPL
| 2022-07-11T00:00:00
| 142.582474
| 144.324529
| 141.509689
| 143.369845
| 63,141,600
| 139.435001
| 136.150198
| 137.691769
| 142.40258
| 150.508118
| 152.927038
| 155.47578
| 140.49912
| 140.22406
| 139.797188
| 139.345581
| 139.626694
| 143.287763
| 146.68021
| 148.865741
| 149.852167
| 140.803228
| 138.310048
| 137.890457
| 139.412005
| 143.513081
| 147.088932
| 154.28993
| 145.332963
| 144.524483
| 143.306745
| 141.021489
| 134.870986
| 131.961046
| 131.346667
| 141.497176
| 0.072297
| -1.435178
| 15.626818
| 27.073598
| 23.446313
| 138.438995
| 137.941966
| 143.496768
| 153.515352
| 70.699908
| 131.214886
| 145.220188
| 81.166317
| 92.383072
| 85.47288
| -18.833683
| 8,434,555,500
| 0.082306
| 137
| 50.332514
| 136.150198
| 4.804822
| 145.759843
| 126.540554
| 3.855988
| 139.309734
| 147.02171
| 131.597757
| 145.220188
| 127.002449
| 136.111319
| 144.21629
| 143.212391
| 141.706551
| 145.72213
| 146.726028
| 140.920802
| 138.261012
| 136.111319
| 133.961625
| 130.901045
| 127.002449
| 145.220188
| 1
| 0.102686
| 0
| 63,141,600
|
AAPL
| 2022-07-12T00:00:00
| 143.556854
| 146.105954
| 142.759647
| 143.458427
| 77,588,800
| 139.848367
| 136.579804
| 137.710664
| 142.05732
| 150.191854
| 152.664485
| 155.474035
| 141.110667
| 140.830022
| 140.375598
| 139.728424
| 139.929014
| 143.298316
| 146.598017
| 148.760615
| 149.789527
| 141.552656
| 139.015443
| 138.341617
| 139.457271
| 143.330153
| 146.903383
| 154.171334
| 145.41209
| 145.132856
| 144.376121
| 142.275603
| 135.608518
| 132.522647
| 131.446693
| 141.109048
| 0.366858
| -1.074771
| 15.427719
| 28.504523
| 22.01775
| 138.881878
| 137.253022
| 143.496768
| 153.515352
| 67.325784
| 131.657801
| 146.105954
| 82.356914
| 86.882772
| 95.798399
| -17.643086
| 8,512,144,300
| 0.111705
| 138
| 50.355173
| 136.579804
| 5.070046
| 146.719897
| 126.439712
| 3.721013
| 139.714221
| 147.156247
| 132.272196
| 146.105954
| 127.002449
| 136.554202
| 142.805564
| 141.286598
| 139.990723
| 144.101439
| 145.620405
| 141.597527
| 138.808415
| 136.554202
| 134.299988
| 131.090599
| 127.002449
| 146.105954
| 0
| 0.133221
| 77,588,800
| 0
|
AAPL
| 2022-07-13T00:00:00
| 143.192688
| 144.137521
| 139.875891
| 140.732164
| 71,185,600
| 140.640651
| 137.249557
| 137.685074
| 141.822513
| 149.820155
| 152.400649
| 155.470028
| 141.527071
| 141.259598
| 140.808997
| 140.043357
| 140.180066
| 143.294173
| 146.508403
| 148.650359
| 149.723887
| 142.160714
| 139.645242
| 138.763311
| 139.501795
| 143.145964
| 146.715823
| 154.049131
| 144.725758
| 144.953036
| 144.91632
| 143.272222
| 136.395033
| 133.12857
| 131.604612
| 140.748486
| 0.564409
| -0.746935
| 14.468424
| 26.408674
| 25.374264
| 138.881878
| 137.253022
| 144.611391
| 153.515352
| 67.677829
| 131.657801
| 146.105954
| 79.836411
| 81.119881
| 70.415244
| -20.163589
| 8,440,958,700
| 0.19861
| 137
| 50.37587
| 137.249557
| 5.011371
| 147.272299
| 127.226816
| 3.754758
| 140.045504
| 147.555019
| 132.535989
| 146.105954
| 127.002449
| 136.554202
| 144.140818
| 142.175683
| 140.794511
| 145.52199
| 147.487126
| 141.597527
| 138.808415
| 136.554202
| 134.299988
| 131.090599
| 127.002449
| 146.105954
| 1
| 0.058661
| 71,185,600
| 0
|
AAPL
| 2022-07-14T00:00:00
| 146.125671
| 146.598088
| 140.988094
| 141.80499
| 78,140,700
| 141.550064
| 138.022657
| 137.675627
| 141.640272
| 149.479045
| 152.20221
| 155.488282
| 142.446791
| 142.144339
| 141.626947
| 140.596295
| 140.63742
| 143.405212
| 146.498331
| 148.600365
| 149.688084
| 143.157991
| 140.490586
| 139.412588
| 139.670546
| 143.048741
| 146.591566
| 153.956153
| 144.868621
| 145.124142
| 145.59795
| 144.26265
| 137.285864
| 133.803752
| 131.840827
| 140.424134
| 0.946723
| -0.408203
| 14.145545
| 28.056057
| 22.979024
| 140.058015
| 137.253022
| 144.611391
| 153.515352
| 67.745358
| 131.657801
| 146.598088
| 96.837968
| 86.343764
| 92.842096
| -3.162032
| 8,519,099,400
| 0.236941
| 138
| 50.399297
| 138.022657
| 5.133076
| 148.288808
| 127.756506
| 3.927698
| 140.624568
| 148.479964
| 132.769171
| 146.598088
| 127.002449
| 136.800269
| 142.402033
| 140.666546
| 138.140403
| 144.928176
| 146.663663
| 141.973517
| 139.112554
| 136.800269
| 134.487983
| 131.195916
| 127.002449
| 146.598088
| 0
| 0.09462
| 78,140,700
| 0
|
AAPL
| 2022-07-15T00:00:00
| 147.798828
| 148.477935
| 145.859933
| 147.414987
| 76,259,900
| 142.873825
| 138.748022
| 137.762629
| 141.461618
| 149.148714
| 152.036031
| 155.531856
| 143.517199
| 143.172428
| 142.576467
| 141.25107
| 141.188297
| 143.577511
| 146.532555
| 148.584493
| 149.669285
| 144.29413
| 141.42165
| 140.191296
| 139.912058
| 143.004525
| 146.50437
| 153.879641
| 146.087671
| 145.943104
| 146.513935
| 145.367021
| 138.298486
| 134.547636
| 132.160947
| 140.139303
| 1.368939
| -0.052775
| 14.248201
| 30.037505
| 21.938264
| 141.622896
| 137.740192
| 144.611391
| 153.515352
| 65.730201
| 131.657801
| 148.477935
| 95.962533
| 90.878971
| 119.214151
| -4.037467
| 8,595,359,300
| 0.247269
| 139
| 50.422548
| 138.748022
| 5.44488
| 149.637782
| 127.858263
| 3.858805
| 141.30783
| 149.02544
| 133.590221
| 148.477935
| 127.002449
| 137.740192
| 144.570618
| 142.543147
| 138.960623
| 148.153142
| 150.180612
| 143.409721
| 140.2743
| 137.740192
| 135.206085
| 131.598203
| 127.002449
| 148.477935
| 0
| 0.124891
| 76,259,900
| 0
|
AAPL
| 2022-07-18T00:00:00
| 144.747757
| 149.176702
| 144.383589
| 148.359805
| 81,420,900
| 143.674971
| 139.585093
| 137.937031
| 141.093396
| 148.733672
| 151.868627
| 155.555667
| 143.76331
| 143.458851
| 142.910511
| 141.568951
| 141.462102
| 143.623403
| 146.485586
| 148.508518
| 149.620315
| 144.634844
| 141.993053
| 140.728613
| 140.040927
| 142.88871
| 146.360048
| 153.772336
| 146.663479
| 146.374981
| 146.848257
| 146.265568
| 139.309948
| 135.279925
| 132.516282
| 139.87899
| 1.440745
| 0.245929
| 13.92858
| 27.575056
| 22.664854
| 144.014529
| 138.089575
| 144.611391
| 153.515352
| 58.971814
| 131.657801
| 149.176702
| 74.719049
| 89.173183
| 94.51485
| -25.280951
| 8,513,938,400
| 0.23426
| 138
| 50.446584
| 139.585093
| 4.973017
| 149.531127
| 129.639059
| 4.024012
| 141.635442
| 149.683466
| 133.587418
| 149.176702
| 127.760314
| 138.468508
| 147.378899
| 146.279862
| 144.760896
| 148.897865
| 149.996901
| 144.122434
| 140.995641
| 138.468508
| 135.941374
| 132.343421
| 127.760314
| 149.176702
| 1
| 0.050149
| 0
| 81,420,900
|
AAPL
| 2022-07-19T00:00:00
| 148.615723
| 148.842087
| 144.590307
| 145.584354
| 82,982,400
| 144.604068
| 140.541745
| 138.48307
| 140.984345
| 148.385798
| 151.78167
| 155.605335
| 144.733793
| 144.396464
| 143.788236
| 142.209567
| 142.012381
| 143.81918
| 146.541642
| 148.510641
| 149.610319
| 145.533163
| 142.853113
| 141.550051
| 140.33592
| 142.885606
| 146.295634
| 153.703282
| 147.628047
| 147.239632
| 147.412762
| 147.230057
| 140.418342
| 136.058262
| 132.940704
| 139.656441
| 1.789139
| 0.554571
| 13.631789
| 25.572372
| 21.018782
| 144.526296
| 138.089575
| 145.937615
| 153.515352
| 72.705938
| 131.657801
| 149.176702
| 96.797865
| 89.159816
| 102.340533
| -3.202135
| 8,596,920,800
| 0.285485
| 139
| 50.472071
| 140.541745
| 4.76322
| 150.068185
| 131.015305
| 3.898877
| 142.300231
| 150.097985
| 134.502478
| 149.176702
| 131.214886
| 140.195794
| 146.102683
| 143.028664
| 141.30957
| 147.821776
| 150.895795
| 144.937713
| 142.315288
| 140.195794
| 138.076299
| 135.058714
| 131.214886
| 149.176702
| 0
| 0.085994
| 82,982,400
| 0
|
AAPL
| 2022-07-20T00:00:00
| 150.623535
| 151.292806
| 147.995696
| 148.733853
| 64,823,400
| 145.600092
| 141.386691
| 139.316107
| 140.900885
| 148.106101
| 151.688552
| 155.659408
| 145.911741
| 145.528659
| 144.839821
| 142.974473
| 142.674777
| 144.086018
| 146.649061
| 148.552481
| 149.620401
| 146.627611
| 143.813284
| 142.483933
| 140.713927
| 142.944494
| 146.272701
| 153.653712
| 149.037373
| 148.64078
| 148.484398
| 148.295003
| 141.645207
| 136.903534
| 133.443691
| 139.47494
| 2.201877
| 0.884032
| 13.924781
| 28.360463
| 19.816855
| 145.584348
| 139.147628
| 144.002053
| 153.515352
| 72.932623
| 131.657801
| 151.292806
| 96.591441
| 89.369452
| 124.050667
| -3.408559
| 8,661,744,200
| 0.294707
| 140
| 50.492379
| 141.386691
| 4.984014
| 151.354719
| 131.418664
| 3.853182
| 143.092927
| 150.79929
| 135.386563
| 151.292806
| 131.657801
| 141.475304
| 147.349372
| 145.856658
| 143.097592
| 150.108437
| 151.601152
| 146.658945
| 143.792234
| 141.475304
| 139.158373
| 135.859692
| 131.657801
| 151.292806
| 0
| 0.116211
| 64,823,400
| 0
|
AAPL
| 2022-07-21T00:00:00
| 152.897003
| 153.113531
| 149.540844
| 152.060419
| 65,086,600
| 146.485876
| 142.370899
| 140.205439
| 140.965646
| 147.860648
| 151.597432
| 155.742047
| 147.308794
| 146.868358
| 146.079387
| 143.876521
| 143.461102
| 144.431547
| 146.81348
| 148.638511
| 149.653004
| 147.954323
| 144.909504
| 143.528617
| 141.184363
| 143.07057
| 146.296631
| 153.626225
| 151.218232
| 150.632918
| 150.181741
| 149.496205
| 142.995198
| 137.838224
| 134.036903
| 139.338886
| 2.681513
| 1.243528
| 14.584277
| 29.774324
| 18.57721
| 146.494711
| 140.05799
| 141.248901
| 152.939599
| 81.143293
| 133.517941
| 153.113531
| 98.89502
| 97.428108
| 131.319668
| -1.10498
| 8,726,830,800
| 0.347725
| 141
| 50.513225
| 142.370899
| 5.222772
| 152.816444
| 131.925355
| 3.724535
| 144.026648
| 151.475719
| 136.577578
| 153.113531
| 131.657801
| 142.385666
| 149.970679
| 148.648552
| 146.673568
| 151.945662
| 153.267789
| 148.049978
| 144.917442
| 142.385666
| 139.85389
| 136.249327
| 131.657801
| 153.113531
| 0
| 0.141465
| 65,086,600
| 0
|
AAPL
| 2022-07-22T00:00:00
| 151.656906
| 153.812328
| 150.987651
| 152.936382
| 66,675,400
| 147.179744
| 143.149408
| 140.940055
| 140.957378
| 147.544543
| 151.491258
| 155.808833
| 148.178416
| 147.739003
| 146.937467
| 144.583829
| 144.091549
| 144.714894
| 146.940939
| 148.698281
| 149.672943
| 148.89451
| 145.793886
| 144.409499
| 141.603628
| 143.170472
| 146.297808
| 153.585577
| 152.861195
| 152.129048
| 151.632517
| 150.62636
| 144.371994
| 138.815307
| 134.693934
| 139.237556
| 2.927812
| 1.580385
| 15.342275
| 29.519694
| 17.637779
| 146.84411
| 140.407389
| 140.468929
| 152.389243
| 76.173942
| 134.767856
| 153.812328
| 88.682164
| 94.722875
| 117.258714
| -11.317836
| 8,660,155,400
| 0.286527
| 140
| 50.534311
| 143.149408
| 5.39438
| 153.938167
| 132.360649
| 3.688682
| 144.753339
| 152.130704
| 137.375975
| 153.812328
| 131.657801
| 142.735065
| 151.850459
| 150.587388
| 148.277773
| 154.160074
| 155.423146
| 148.58386
| 145.349299
| 142.735065
| 140.120831
| 136.39887
| 131.657801
| 153.812328
| 1
| 0.062351
| 0
| 66,675,400
|
AAPL
| 2022-07-25T00:00:00
| 150.534927
| 152.591923
| 149.875508
| 151.578188
| 53,623,900
| 147.974989
| 143.704995
| 141.841198
| 141.084342
| 147.257769
| 151.392733
| 155.865647
| 148.649718
| 148.247353
| 147.490923
| 145.124838
| 144.587193
| 144.943131
| 147.035517
| 148.73465
| 149.68152
| 149.504543
| 146.497268
| 145.147567
| 141.979219
| 143.249166
| 146.278871
| 153.5331
| 153.151967
| 152.760139
| 152.395394
| 151.557281
| 145.695694
| 139.799606
| 135.393165
| 139.161799
| 2.997914
| 1.863891
| 15.657208
| 28.050636
| 18.7975
| 146.84411
| 140.407389
| 140.124457
| 152.389243
| 70.731698
| 138.852357
| 153.812328
| 78.092198
| 88.556461
| 88.85818
| -21.907802
| 8,606,531,500
| 0.226699
| 139
| 50.551076
| 143.704995
| 5.560078
| 154.825152
| 132.584838
| 3.553704
| 145.303967
| 152.411375
| 138.196559
| 153.812328
| 131.657801
| 142.735065
| 152.152295
| 150.492262
| 149.327617
| 153.316939
| 154.976973
| 148.58386
| 145.349299
| 142.735065
| 140.120831
| 136.39887
| 131.657801
| 153.812328
| 1
| -0.005604
| 0
| 53,623,900
|
AAPL
| 2022-07-26T00:00:00
| 149.206253
| 150.672716
| 148.418882
| 149.85582
| 55,138,700
| 148.539929
| 144.194148
| 142.630141
| 141.262287
| 146.995603
| 151.2479
| 155.909496
| 148.761025
| 148.421698
| 147.75482
| 145.495876
| 144.942505
| 145.110312
| 147.092642
| 148.743989
| 149.676791
| 149.728409
| 147.021198
| 145.714109
| 142.297725
| 143.300442
| 146.235574
| 153.466838
| 152.048306
| 152.221022
| 152.361424
| 152.151966
| 146.895849
| 140.754971
| 136.108006
| 139.102711
| 2.912682
| 2.073649
| 15.455259
| 26.856412
| 20.748716
| 147.400211
| 140.786321
| 138.625976
| 151.208184
| 65.804805
| 139.875891
| 153.812328
| 66.949407
| 77.907923
| 62.269598
| -33.050593
| 8,551,392,800
| 0.239794
| 138
| 50.568079
| 144.194148
| 5.593791
| 155.381731
| 133.006566
| 3.500978
| 145.675613
| 152.67757
| 138.673656
| 153.812328
| 131.657801
| 142.735065
| 151.000786
| 149.40965
| 148.284372
| 152.126064
| 153.717201
| 148.58386
| 145.349299
| 142.735065
| 140.120831
| 136.39887
| 131.657801
| 153.812328
| 1
| -0.063678
| 0
| 55,138,700
|
AAPL
| 2022-07-27T00:00:00
| 154.314316
| 154.845798
| 149.757433
| 150.170799
| 78,620,700
| 149.652092
| 145.146371
| 143.453729
| 141.452831
| 146.797482
| 151.157391
| 155.980797
| 149.871683
| 149.493083
| 148.763973
| 146.297552
| 145.663414
| 145.471253
| 147.282686
| 148.854292
| 149.722935
| 150.778298
| 147.985023
| 146.612892
| 142.809569
| 143.49304
| 146.296295
| 153.450965
| 152.034722
| 152.353093
| 152.876914
| 152.856969
| 148.10815
| 141.768324
| 136.882501
| 139.077895
| 3.220193
| 2.302958
| 16.210022
| 31.70791
| 18.613341
| 149.614693
| 143.030342
| 137.713127
| 151.114816
| 67.864471
| 139.875891
| 154.845798
| 96.449664
| 80.49709
| 88.088793
| -3.550336
| 8,630,013,500
| 0.32647
| 139
| 50.593568
| 145.146371
| 5.615578
| 156.377528
| 133.915215
| 3.648611
| 146.498347
| 153.795568
| 139.201126
| 154.845798
| 131.657801
| 143.251799
| 149.432617
| 148.192518
| 147.178783
| 150.446352
| 151.686452
| 149.373431
| 145.987983
| 143.251799
| 140.515616
| 136.620032
| 131.657801
| 154.845798
| 0
| -0.013012
| 78,620,700
| 0
|
AAPL
| 2022-07-28T00:00:00
| 154.865463
| 155.150878
| 151.971883
| 154.501295
| 81,378,700
| 150.526071
| 146.038068
| 144.319834
| 141.685302
| 146.633573
| 151.102466
| 156.055294
| 150.870439
| 150.46988
| 149.702664
| 147.076453
| 146.371264
| 145.839654
| 147.482233
| 148.973325
| 149.774105
| 151.726184
| 148.910651
| 147.490718
| 143.335555
| 143.705355
| 146.369723
| 153.439867
| 153.125384
| 153.095494
| 153.702748
| 153.641988
| 149.306442
| 142.837107
| 137.707003
| 139.086262
| 3.468388
| 2.536044
| 16.973092
| 30.407723
| 17.518834
| 149.767233
| 143.404339
| 137.713127
| 148.820072
| 67.72088
| 139.875891
| 155.150878
| 98.131492
| 87.176855
| 84.895106
| -1.868508
| 8,711,392,200
| 0.356434
| 140
| 50.620079
| 146.038068
| 5.674817
| 157.387702
| 134.688433
| 3.696415
| 147.295215
| 154.688044
| 139.902386
| 155.150878
| 131.657801
| 143.404339
| 152.972515
| 151.099233
| 147.88415
| 156.187598
| 158.06088
| 149.606512
| 146.176522
| 143.404339
| 140.632156
| 136.68532
| 131.657801
| 155.150878
| 0
| 0.030372
| 81,378,700
| 0
|
AAPL
| 2022-07-29T00:00:00
| 159.943954
| 161.04628
| 156.981488
| 158.694019
| 101,786,900
| 151.740584
| 147.307204
| 145.274123
| 141.94651
| 146.594246
| 151.136359
| 156.161555
| 152.685142
| 152.192439
| 151.278247
| 148.246226
| 147.415317
| 146.392763
| 147.810173
| 149.190566
| 149.875297
| 153.438526
| 150.235021
| 148.692573
| 144.05158
| 144.055628
| 146.544802
| 153.478561
| 156.153975
| 155.42648
| 155.465927
| 154.852552
| 150.609452
| 144.025875
| 138.622739
| 139.144528
| 4.02844
| 2.834523
| 18.70938
| 37.530531
| 15.598338
| 152.818293
| 146.352041
| 137.240699
| 148.687382
| 77.493792
| 139.875891
| 161.04628
| 94.793079
| 96.458079
| 117.602759
| -5.206921
| 8,813,179,100
| 0.3686
| 141
| 50.654833
| 147.307204
| 5.809742
| 158.926688
| 135.687721
| 3.90872
| 148.499857
| 156.317297
| 140.682417
| 161.04628
| 133.517941
| 147.282111
| 153.996075
| 152.841272
| 150.81708
| 156.020266
| 157.175069
| 154.549592
| 150.530455
| 147.282111
| 144.033767
| 139.409006
| 133.517941
| 161.04628
| 0
| 0.067314
| 101,786,900
| 0
|
AAPL
| 2022-08-01T00:00:00
| 158.959747
| 161.006906
| 158.349542
| 158.467642
| 67,829,400
| 153.161783
| 148.418377
| 146.055585
| 142.353775
| 146.516768
| 151.17869
| 156.265834
| 153.940063
| 153.422858
| 152.460016
| 149.220182
| 148.30335
| 146.885586
| 148.103583
| 149.384015
| 149.96569
| 154.751101
| 151.344787
| 149.745313
| 144.718766
| 144.381036
| 146.69972
| 153.506403
| 159.007587
| 157.859279
| 157.238687
| 156.222609
| 151.947763
| 145.288594
| 139.603128
| 139.243031
| 4.342806
| 3.13618
| 20.321647
| 35.717605
| 14.844854
| 154.520988
| 146.352041
| 135.471581
| 147.911001
| 74.384567
| 139.875891
| 161.04628
| 90.144099
| 94.356224
| 100.127914
| -9.855901
| 8,745,349,700
| 0.298015
| 140
| 50.677772
| 148.418377
| 5.806768
| 160.031913
| 136.804841
| 3.846854
| 149.496037
| 157.189746
| 141.802328
| 161.04628
| 134.767856
| 147.907068
| 159.323907
| 157.601535
| 155.259115
| 161.666327
| 163.388699
| 154.844572
| 151.007922
| 147.907068
| 144.806214
| 140.391439
| 134.767856
| 161.04628
| 1
| -0.001438
| 67,829,400
| 0
|
AAPL
| 2022-08-02T00:00:00
| 157.483444
| 159.845557
| 157.109455
| 157.572035
| 59,907,000
| 154.048555
| 149.326311
| 146.777996
| 142.799819
| 146.383703
| 151.152107
| 156.348766
| 154.64874
| 154.161147
| 153.232851
| 149.971388
| 149.009511
| 147.301189
| 148.350421
| 149.544399
| 150.040494
| 155.536858
| 152.208127
| 150.624379
| 145.312086
| 144.669633
| 146.824567
| 153.518519
| 160.273417
| 159.441086
| 158.562578
| 157.483898
| 153.259456
| 146.579379
| 140.612643
| 139.370757
| 4.421846
| 3.393313
| 21.356432
| 33.901739
| 16.394355
| 154.732581
| 146.352041
| 135.754539
| 147.788147
| 71.854371
| 140.988094
| 161.04628
| 82.237499
| 89.058226
| 76.0359
| -17.762501
| 8,685,442,700
| 0.220201
| 139
| 50.697747
| 149.326311
| 5.729182
| 160.784676
| 137.867947
| 3.737888
| 150.256742
| 157.732519
| 142.780966
| 161.04628
| 138.852357
| 149.949318
| 159.438732
| 157.870558
| 156.781368
| 160.527921
| 162.096096
| 155.808514
| 152.568201
| 149.949318
| 147.330435
| 143.601856
| 138.852357
| 161.04628
| 1
| -0.060213
| 0
| 59,907,000
|
AAPL
| 2022-08-03T00:00:00
| 163.506836
| 163.959564
| 158.211781
| 158.300356
| 82,507,500
| 155.336885
| 150.468488
| 147.907475
| 143.361607
| 146.397908
| 151.229294
| 156.456523
| 156.420359
| 155.860363
| 154.813464
| 151.201883
| 150.12469
| 147.936704
| 148.749274
| 149.820883
| 150.174487
| 157.256545
| 153.558653
| 151.911213
| 146.124126
| 145.120242
| 147.069215
| 153.589743
| 161.880929
| 161.258128
| 160.431282
| 158.984183
| 154.700081
| 147.992154
| 141.701629
| 139.547102
| 4.913879
| 3.697426
| 22.972263
| 37.30028
| 14.513556
| 156.189223
| 147.808683
| 136.143302
| 147.788147
| 74.284983
| 144.383589
| 163.959564
| 97.687327
| 90.022975
| 93.938089
| -2.312673
| 8,767,950,200
| 0.25638
| 140
| 50.726798
| 150.468488
| 6.17122
| 162.810928
| 138.126048
| 3.799754
| 151.518656
| 159.118165
| 143.919147
| 163.959564
| 139.875891
| 151.917727
| 158.146152
| 156.446747
| 155.410049
| 159.182849
| 160.882255
| 158.275817
| 154.759601
| 151.917727
| 149.075854
| 145.029797
| 139.875891
| 163.959564
| 0
| -0.010165
| 82,507,500
| 0
|
AAPL
| 2022-08-04T00:00:00
| 163.191864
| 164.550079
| 161.833649
| 163.388703
| 55,474,100
| 156.366371
| 151.426124
| 148.953888
| 143.808438
| 146.410797
| 151.340579
| 156.554325
| 157.77466
| 157.193363
| 156.102449
| 152.291881
| 151.129857
| 148.534946
| 149.129342
| 150.085655
| 150.304013
| 158.684723
| 154.770403
| 153.086936
| 146.901784
| 145.562188
| 147.306097
| 153.656762
| 163.257481
| 162.898998
| 162.366615
| 160.511682
| 156.199068
| 149.487416
| 142.848077
| 139.765091
| 5.21825
| 4.001591
| 24.557829
| 36.533573
| 13.798488
| 156.48448
| 148.10394
| 136.143302
| 147.788147
| 72.355634
| 144.383589
| 164.550079
| 93.264992
| 91.063273
| 93.44167
| -6.735008
| 8,712,476,100
| 0.217598
| 139
| 50.746267
| 151.426124
| 6.592667
| 164.611457
| 138.240791
| 3.806785
| 152.63039
| 160.24396
| 145.016821
| 164.550079
| 139.875891
| 152.212985
| 161.892727
| 159.82589
| 156.144943
| 165.573673
| 167.640511
| 158.72697
| 155.124539
| 152.212985
| 149.301431
| 145.156167
| 139.875891
| 164.550079
| 1
| -0.067323
| 0
| 55,474,100
|
AAPL
| 2022-08-05T00:00:00
| 162.965195
| 163.457983
| 160.649082
| 160.85606
| 56,697,000
| 157.4972
| 152.338472
| 150.090047
| 144.304868
| 146.390132
| 151.489989
| 156.640163
| 158.812767
| 158.242787
| 157.158256
| 153.262183
| 152.040268
| 149.100838
| 149.493444
| 150.340696
| 150.429995
| 159.884509
| 155.869362
| 154.164728
| 147.653029
| 145.99783
| 147.536288
| 153.720551
| 164.331021
| 163.971706
| 163.863449
| 161.918795
| 157.68694
| 151.023441
| 144.036301
| 140.018566
| 5.379169
| 4.277107
| 25.574413
| 34.633406
| 15.274232
| 156.48448
| 148.10394
| 136.143302
| 147.788147
| 78.822104
| 144.590307
| 164.550079
| 92.059609
| 94.337309
| 78.986205
| -7.940391
| 8,655,779,100
| 0.217446
| 138
| 50.766118
| 152.338472
| 6.872173
| 166.082819
| 138.594125
| 3.665055
| 153.614657
| 160.944768
| 146.284546
| 164.550079
| 139.875891
| 152.212985
| 163.191864
| 161.833649
| 160.475435
| 164.550079
| 165.908293
| 158.72697
| 155.124539
| 152.212985
| 149.301431
| 145.156167
| 139.875891
| 164.550079
| 1
| -0.115856
| 56,697,000
| 0
|
AAPL
| 2022-08-08T00:00:00
| 162.492096
| 165.389695
| 161.831761
| 163.970462
| 60,276,900
| 158.692917
| 153.333953
| 151.120279
| 144.788687
| 146.365387
| 151.590738
| 156.721186
| 159.548633
| 159.015389
| 157.978847
| 154.101266
| 152.844255
| 149.625985
| 149.835514
| 150.581317
| 150.550016
| 160.792672
| 156.836374
| 155.118732
| 148.366253
| 146.421566
| 147.754151
| 153.77878
| 164.543537
| 164.296118
| 164.593423
| 163.146644
| 159.107071
| 152.55014
| 145.246807
| 140.299476
| 5.406203
| 4.502926
| 26.83166
| 35.935833
| 14.262335
| 157.573564
| 149.453818
| 136.332768
| 147.788147
| 74.596195
| 147.995696
| 165.389695
| 83.341387
| 89.555329
| 76.399991
| -16.658613
| 8,595,502,200
| 0.201736
| 137
| 50.787126
| 153.333953
| 6.82644
| 166.986834
| 139.681072
| 3.615495
| 154.460128
| 161.691118
| 147.229138
| 165.389695
| 139.875891
| 152.632793
| 162.35742
| 161.256857
| 159.548519
| 164.065758
| 165.166321
| 159.368437
| 155.643422
| 152.632793
| 149.622164
| 145.335845
| 139.875891
| 165.389695
| 1
| -0.156773
| 0
| 60,276,900
|
AAPL
| 2022-08-09T00:00:00
| 162.541397
| 163.428426
| 160.895485
| 161.654384
| 63,135,500
| 160.026431
| 154.28318
| 152.048945
| 145.20932
| 146.351914
| 151.647755
| 156.801377
| 160.147186
| 159.656481
| 158.680778
| 154.86855
| 153.590189
| 150.132472
| 150.169879
| 150.818151
| 150.669333
| 161.492396
| 157.713273
| 155.99728
| 149.062438
| 146.84725
| 147.970996
| 153.836692
| 164.059817
| 164.191339
| 164.764256
| 164.180962
| 160.42724
| 154.041869
| 146.465612
| 140.603428
| 5.369708
| 4.676282
| 27.630402
| 34.198832
| 15.359647
| 158.680789
| 150.078776
| 137.196411
| 147.788147
| 72.700808
| 148.418882
| 165.389695
| 83.216491
| 86.205829
| 62.25465
| -16.783509
| 8,658,637,700
| 0.24625
| 138
| 50.809132
| 154.28318
| 6.714361
| 167.711902
| 140.854458
| 3.560911
| 155.229772
| 162.351595
| 148.107949
| 165.389695
| 139.875891
| 152.632793
| 163.237851
| 161.086006
| 159.679917
| 164.64394
| 166.795785
| 159.368437
| 155.643422
| 152.632793
| 149.622164
| 145.335845
| 139.875891
| 165.389695
| 0
| -0.090973
| 63,135,500
| 0
|
AAPL
| 2022-08-10T00:00:00
| 166.799072
| 166.897621
| 164.49281
| 165.261559
| 70,170,500
| 161.274907
| 155.463499
| 153.094376
| 145.599758
| 146.455878
| 151.737227
| 156.906728
| 161.477563
| 160.955134
| 159.929746
| 155.953143
| 154.606257
| 150.786064
| 150.607489
| 151.134605
| 150.829828
| 162.723785
| 158.905263
| 157.131905
| 149.909095
| 147.385333
| 148.271022
| 153.936172
| 164.680931
| 164.755096
| 165.445159
| 165.287292
| 161.760251
| 155.551568
| 147.723306
| 140.943517
| 5.619565
| 4.864939
| 28.928937
| 37.932472
| 14.097568
| 161.939554
| 152.874989
| 137.30714
| 147.788147
| 74.619315
| 148.418882
| 166.897621
| 99.466691
| 88.674856
| 79.144517
| -0.533309
| 8,728,808,200
| 0.264117
| 139
| 50.834511
| 155.463499
| 6.736998
| 168.937495
| 141.989504
| 3.616878
| 156.33161
| 163.565367
| 149.097854
| 166.897621
| 140.988094
| 153.942857
| 162.288436
| 161.148446
| 159.755495
| 163.681387
| 164.821377
| 160.782972
| 157.000181
| 153.942857
| 150.885533
| 146.532732
| 140.988094
| 166.897621
| 0
| -0.034259
| 70,170,500
| 0
|
AAPL
| 2022-08-11T00:00:00
| 166.059921
| 168.523864
| 165.764245
| 167.60727
| 57,149,200
| 162.394353
| 156.460212
| 153.975206
| 145.991159
| 146.535705
| 151.786287
| 157.008629
| 162.394035
| 161.883277
| 160.87285
| 156.871941
| 155.487308
| 151.385039
| 151.014132
| 151.430155
| 150.981371
| 163.593788
| 159.914446
| 158.129255
| 150.711454
| 147.901229
| 148.55464
| 154.027248
| 165.716197
| 165.539532
| 166.207394
| 166.331982
| 163.049103
| 157.042235
| 148.998939
| 141.312438
| 5.692318
| 5.030415
| 30.365803
| 39.047047
| 13.349251
| 162.81666
| 154.199878
| 137.462154
| 147.788147
| 75.967171
| 148.418882
| 168.523864
| 87.744614
| 90.142599
| 74.80799
| -12.255386
| 8,671,659,000
| 0.188561
| 138
| 50.855041
| 156.460212
| 6.757359
| 169.97493
| 142.945494
| 3.612231
| 157.258116
| 164.482579
| 150.033653
| 168.523864
| 144.383589
| 156.453727
| 166.063168
| 165.228715
| 163.658357
| 167.633525
| 168.467978
| 162.826759
| 159.302279
| 156.453727
| 153.605174
| 149.549608
| 144.383589
| 168.523864
| 1
| -0.085598
| 0
| 57,149,200
|
AAPL
| 2022-08-12T00:00:00
| 169.617859
| 169.686841
| 166.956788
| 167.370744
| 68,039,400
| 163.361743
| 157.551163
| 154.971191
| 146.456279
| 146.74264
| 151.857167
| 157.124986
| 163.838799
| 163.289565
| 162.218236
| 158.030661
| 156.574273
| 152.100052
| 151.503704
| 151.790308
| 151.166809
| 164.907152
| 161.167555
| 159.332536
| 151.637992
| 148.508654
| 148.90774
| 154.152713
| 167.765831
| 167.179012
| 167.399529
| 167.505355
| 164.364733
| 158.554668
| 150.318806
| 141.720009
| 5.968272
| 5.217986
| 31.860022
| 38.55915
| 12.416403
| 163.398148
| 154.781366
| 138.060065
| 145.989697
| 81.626635
| 148.418882
| 169.686841
| 99.67565
| 95.628985
| 80.139041
| -0.32435
| 8,739,698,400
| 0.210018
| 139
| 50.880228
| 157.551163
| 7.040771
| 171.632706
| 143.469621
| 3.677268
| 158.435235
| 165.78977
| 151.0807
| 169.686841
| 144.383589
| 157.035215
| 166.782677
| 165.041489
| 164.023058
| 167.801109
| 169.542296
| 163.715274
| 160.020999
| 157.035215
| 154.049431
| 149.798485
| 144.383589
| 169.686841
| 0
| -0.029064
| 68,039,400
| 0
|
AAPL
| 2022-08-15T00:00:00
| 170.692123
| 170.889236
| 168.878665
| 169.046211
| 54,091,700
| 164.534981
| 158.848382
| 156.095577
| 146.893673
| 146.966912
| 151.904983
| 157.249018
| 165.209464
| 164.635485
| 163.521911
| 159.181703
| 157.660262
| 152.829152
| 152.008662
| 152.164601
| 151.361091
| 166.239949
| 162.419075
| 160.541838
| 152.588417
| 149.138904
| 149.28071
| 154.28771
| 169.944212
| 169.143693
| 168.821186
| 168.769403
| 165.714237
| 160.078006
| 151.683563
| 142.164867
| 6.202158
| 5.414821
| 33.409868
| 39.409928
| 11.919163
| 164.550508
| 155.382563
| 138.306114
| 145.306679
| 85.911926
| 149.757433
| 170.889236
| 99.067224
| 95.495829
| 79.481763
| -0.932776
| 8,793,790,100
| 0.297929
| 140
| 50.900425
| 158.848382
| 6.947089
| 172.742559
| 144.954204
| 3.659892
| 159.602557
| 166.92234
| 152.282774
| 170.889236
| 144.590307
| 157.739771
| 168.75383
| 167.820818
| 166.023776
| 170.550871
| 171.483883
| 164.682689
| 160.843045
| 157.739771
| 154.636498
| 150.218278
| 144.590307
| 170.889236
| 0
| 0.019418
| 54,091,700
| 0
|
AAPL
| 2022-08-16T00:00:00
| 170.534409
| 171.204609
| 169.184173
| 170.288014
| 56,377,100
| 165.840077
| 159.944316
| 157.17468
| 147.442672
| 147.09644
| 151.93756
| 157.354032
| 166.274453
| 165.708016
| 164.600757
| 160.213767
| 158.650581
| 153.523476
| 152.496182
| 152.52836
| 151.55187
| 167.330754
| 163.53203
| 161.652517
| 153.515505
| 149.759101
| 149.649609
| 154.419903
| 171.501007
| 170.824401
| 170.232944
| 169.972147
| 167.05791
| 161.591377
| 153.079128
| 142.640288
| 6.30214
| 5.592284
| 34.892162
| 38.42127
| 11.424055
| 165.926846
| 155.54025
| 138.190481
| 145.306679
| 82.486544
| 151.971883
| 171.204609
| 96.515313
| 98.419396
| 71.401901
| -3.484687
| 8,737,413,000
| 0.262104
| 139
| 50.92144
| 159.944316
| 6.976703
| 173.897722
| 145.990911
| 3.401384
| 160.643686
| 167.446454
| 153.840918
| 171.204609
| 147.995696
| 159.600152
| 170.153341
| 169.417447
| 168.14277
| 171.428018
| 172.163912
| 165.727305
| 162.338804
| 159.600152
| 156.8615
| 152.962403
| 147.995696
| 171.204609
| 1
| -0.039228
| 56,377,100
| 0
|
AAPL
| 2022-08-17T00:00:00
| 172.032486
| 173.6094
| 170.081048
| 170.27816
| 79,542,000
| 166.692642
| 161.014764
| 158.328271
| 148.006673
| 147.324432
| 151.947184
| 157.480111
| 167.42606
| 166.85792
| 165.7441
| 161.288196
| 159.679958
| 154.24932
| 153.010295
| 152.91458
| 151.755657
| 168.456646
| 164.683285
| 162.795426
| 154.479811
| 150.415313
| 150.047529
| 154.565957
| 172.644069
| 172.103515
| 171.619805
| 171.145925
| 168.406492
| 163.104959
| 154.50606
| 143.147702
| 6.428159
| 5.759459
| 36.584564
| 40.575867
| 10.596266
| 167.129241
| 156.742646
| 138.06745
| 145.306679
| 83.126575
| 156.981488
| 173.6094
| 90.516462
| 95.366333
| 73.939485
| -9.483538
| 8,816,955,000
| 0.236667
| 140
| 50.951449
| 161.014764
| 7.112417
| 175.239597
| 146.78993
| 3.426338
| 161.728334
| 168.58101
| 154.875658
| 173.6094
| 148.418882
| 161.014141
| 170.30773
| 169.410851
| 168.287294
| 171.431287
| 172.328166
| 167.664438
| 163.986622
| 161.014141
| 158.04166
| 153.809653
| 148.418882
| 173.6094
| 0
| 0.010827
| 79,542,000
| 0
|
AAPL
| 2022-08-18T00:00:00
| 171.638245
| 172.377427
| 170.623101
| 171.24402
| 62,290,100
| 167.53728
| 161.951826
| 159.348774
| 148.512201
| 147.543106
| 151.946478
| 157.608335
| 168.268497
| 167.72707
| 166.650891
| 162.22911
| 160.599826
| 154.931238
| 153.500504
| 153.285346
| 151.953494
| 169.355847
| 165.695045
| 163.81927
| 155.406539
| 151.05515
| 150.437451
| 154.706834
| 173.033939
| 172.822217
| 172.664957
| 172.199387
| 169.705321
| 164.594091
| 155.949396
| 143.680983
| 6.422188
| 5.892005
| 38.156081
| 39.060359
| 10.200496
| 167.252443
| 157.298747
| 138.06745
| 145.306679
| 77.545785
| 157.109455
| 173.6094
| 88.053563
| 91.695113
| 65.027567
| -11.946437
| 8,754,664,900
| 0.201545
| 139
| 50.974863
| 161.951826
| 7.220372
| 176.392569
| 147.511082
| 3.11016
| 162.672135
| 168.892455
| 156.451815
| 173.6094
| 148.418882
| 161.014141
| 171.907645
| 170.205889
| 168.379292
| 173.734242
| 175.435997
| 167.664438
| 163.986622
| 161.014141
| 158.04166
| 153.809653
| 148.418882
| 173.6094
| 1
| -0.046431
| 62,290,100
| 0
|
AAPL
| 2022-08-19T00:00:00
| 169.046188
| 171.234171
| 168.839211
| 170.534404
| 70,346,300
| 168.14538
| 162.82129
| 160.198669
| 148.980649
| 147.707302
| 151.911202
| 157.718404
| 168.424035
| 167.966909
| 167.019398
| 162.848844
| 161.249546
| 155.484766
| 153.909601
| 153.597442
| 152.12357
| 169.630194
| 166.370698
| 164.565225
| 156.211794
| 151.621021
| 150.776059
| 154.820643
| 172.180313
| 172.35578
| 172.772045
| 172.84814
| 170.843675
| 165.995351
| 157.371657
| 144.226937
| 6.137548
| 5.941114
| 38.746931
| 36.704791
| 13.428782
| 167.252443
| 158.996495
| 138.655518
| 145.306679
| 72.085626
| 157.109455
| 173.6094
| 72.344079
| 83.638035
| 47.52312
| -27.655921
| 8,684,318,600
| 0.183674
| 138
| 51.000726
| 162.82129
| 6.957642
| 176.736574
| 148.906006
| 3.120279
| 163.279187
| 169.519746
| 157.038629
| 173.6094
| 148.418882
| 161.014141
| 171.546258
| 170.715088
| 169.791932
| 172.469414
| 173.300584
| 167.664438
| 163.986622
| 161.014141
| 158.04166
| 153.809653
| 148.418882
| 173.6094
| 1
| -0.095154
| 0
| 70,346,300
|
AAPL
| 2022-08-22T00:00:00
| 165.153168
| 167.410133
| 164.729362
| 167.242586
| 69,026,800
| 168.411487
| 163.552202
| 161.014885
| 149.475958
| 147.733893
| 151.803976
| 157.801804
| 167.769862
| 167.45532
| 166.732286
| 163.058328
| 161.549825
| 155.863919
| 154.205485
| 153.826268
| 152.253218
| 169.086155
| 166.592782
| 164.94634
| 156.84601
| 152.080122
| 151.038276
| 154.894621
| 169.601571
| 170.301
| 171.526496
| 172.866268
| 171.708177
| 167.226832
| 158.724544
| 144.767824
| 5.534042
| 5.859699
| 37.62408
| 33.363094
| 20.873924
| 169.051105
| 158.996495
| 139.681544
| 145.306679
| 65.186626
| 158.211781
| 173.6094
| 45.08091
| 68.492851
| 16.542654
| -54.91909
| 8,615,291,800
| 0.167047
| 137
| 51.025256
| 163.552202
| 6.339372
| 176.230946
| 150.873458
| 3.233188
| 163.457662
| 169.924038
| 156.991285
| 173.6094
| 148.418882
| 161.014141
| 169.706523
| 168.178876
| 167.311563
| 170.573836
| 172.101483
| 167.664438
| 163.986622
| 161.014141
| 158.04166
| 153.809653
| 148.418882
| 173.6094
| 1
| -0.136336
| 0
| 69,026,800
|
AAPL
| 2022-08-23T00:00:00
| 164.818054
| 166.276719
| 164.246418
| 164.670224
| 54,147,100
| 168.639153
| 164.332792
| 161.662979
| 150.073024
| 147.877223
| 151.705093
| 157.886126
| 167.1795
| 166.975817
| 166.437789
| 163.218303
| 161.801227
| 156.215061
| 154.484763
| 154.043927
| 152.378241
| 168.432804
| 166.713339
| 165.238891
| 157.447661
| 152.529705
| 151.29598
| 154.964434
| 166.574684
| 167.683696
| 169.542983
| 172.391735
| 172.300699
| 168.289919
| 160.000713
| 145.300968
| 4.97141
| 5.682041
| 36.407236
| 31.892434
| 21.002325
| 168.927909
| 159.099854
| 141.052052
| 145.306679
| 53.351221
| 160.649082
| 173.6094
| 32.167204
| 49.864064
| 6.819046
| -67.832796
| 8,561,144,700
| 0.161949
| 136
| 51.044435
| 164.332792
| 5.36644
| 175.065672
| 153.599912
| 2.91563
| 163.587223
| 169.418482
| 157.755963
| 173.6094
| 149.757433
| 161.683416
| 165.764221
| 164.118309
| 163.08345
| 166.79908
| 168.444992
| 167.980336
| 164.497949
| 161.683416
| 158.868884
| 154.861754
| 149.757433
| 173.6094
| 1
| -0.170866
| 54,147,100
| 0
|
AAPL
| 2022-08-24T00:00:00
| 165.113739
| 165.685376
| 163.852201
| 164.906776
| 53,841,500
| 168.470619
| 164.872763
| 162.242587
| 150.779347
| 148.014786
| 151.640222
| 157.969277
| 166.766348
| 166.637258
| 166.234089
| 163.390616
| 162.056036
| 156.564029
| 154.764473
| 154.263131
| 152.504963
| 167.79182
| 166.787715
| 165.504334
| 158.037493
| 152.983298
| 151.561498
| 155.036351
| 164.336843
| 165.464547
| 167.547676
| 171.588252
| 172.664091
| 169.194725
| 161.198629
| 145.82791
| 4.497536
| 5.44514
| 35.129783
| 30.581639
| 21.022968
| 168.730801
| 160.802548
| 141.307936
| 145.306679
| 54.916789
| 160.649082
| 173.6094
| 34.448666
| 37.23226
| 1.039262
| -65.551334
| 8,614,986,200
| 0.133308
| 137
| 51.063549
| 164.872763
| 4.820917
| 174.514596
| 155.23093
| 2.85254
| 163.732605
| 169.437686
| 158.027525
| 173.6094
| 151.971883
| 162.790642
| 165.11373
| 163.950742
| 163.083429
| 165.981043
| 167.144032
| 168.502946
| 165.343869
| 162.790642
| 160.237415
| 156.602312
| 151.971883
| 173.6094
| 0
| -0.099534
| 53,841,500
| 0
|
AAPL
| 2022-08-25T00:00:00
| 167.577682
| 167.686097
| 165.92192
| 166.345711
| 51,218,200
| 168.622395
| 165.508374
| 162.829814
| 151.517627
| 148.253702
| 151.60294
| 158.068869
| 166.928615
| 166.808244
| 166.440796
| 163.771258
| 162.480778
| 156.995937
| 155.101662
| 154.526786
| 152.65494
| 167.629467
| 167.045327
| 165.914726
| 158.696251
| 153.498111
| 151.877091
| 155.131957
| 164.161085
| 164.708364
| 166.369544
| 170.783763
| 172.908134
| 169.997162
| 162.34296
| 146.358347
| 4.271566
| 5.210425
| 34.44174
| 33.341555
| 19.793594
| 168.730801
| 161.014141
| 142.365988
| 144.127368
| 60.588192
| 160.895485
| 173.6094
| 52.558141
| 39.72467
| 12.757089
| -47.441859
| 8,666,204,400
| 0.119533
| 138
| 51.082118
| 165.508374
| 4.234408
| 173.97719
| 157.039558
| 2.835644
| 164.098803
| 169.770091
| 158.427515
| 173.6094
| 156.981488
| 165.295444
| 164.883772
| 164.082168
| 163.050598
| 165.915343
| 166.716946
| 169.685213
| 167.257538
| 165.295444
| 163.33335
| 160.539861
| 156.981488
| 173.6094
| 0
| -0.038048
| 51,218,200
| 0
|
AAPL
| 2022-08-26T00:00:00
| 161.260117
| 168.582962
| 161.200984
| 168.109889
| 78,961,000
| 167.786621
| 165.574182
| 163.213942
| 152.076999
| 148.376233
| 151.461893
| 158.135058
| 165.794915
| 165.799493
| 165.643768
| 163.542972
| 162.386881
| 157.16316
| 155.263727
| 154.660119
| 152.740564
| 166.290871
| 166.640731
| 165.79398
| 159.07831
| 153.840385
| 152.068323
| 155.163711
| 163.397698
| 163.558473
| 164.678113
| 169.551379
| 172.876873
| 170.596164
| 163.361505
| 146.866305
| 3.54188
| 4.876716
| 32.201364
| 28.238227
| 26.5526
| 167.405192
| 161.014141
| 143.27635
| 141.962451
| 47.770233
| 160.895485
| 173.6094
| 2.867973
| 29.95826
| -15.755457
| -97.132027
| 8,587,243,400
| 0.023904
| 137
| 51.109181
| 165.574182
| 4.15282
| 173.879822
| 157.268543
| 3.10879
| 163.828452
| 170.046032
| 157.610872
| 173.6094
| 157.109455
| 165.359427
| 167.0619
| 166.437703
| 165.297723
| 168.201879
| 168.826076
| 169.715413
| 167.306421
| 165.359427
| 163.412434
| 160.640443
| 157.109455
| 173.6094
| 1
| -0.085287
| 0
| 78,961,000
|
AAPL
| 2022-08-29T00:00:00
| 159.052429
| 160.550495
| 157.514931
| 158.825736
| 73,314,000
| 166.622652
| 165.578816
| 163.554642
| 152.69792
| 148.574442
| 151.331987
| 158.204391
| 164.446418
| 164.572755
| 164.629716
| 163.134741
| 162.130385
| 157.237249
| 155.36343
| 154.747096
| 152.803368
| 164.702836
| 166.019611
| 165.473864
| 159.351856
| 154.121338
| 152.21863
| 155.172839
| 161.536158
| 161.832874
| 162.493729
| 167.909481
| 172.567217
| 170.979695
| 164.239101
| 147.344143
| 2.753714
| 4.452116
| 30.643093
| 26.058961
| 32.099002
| 165.562166
| 161.014141
| 143.625749
| 140.633773
| 44.142909
| 157.514931
| 173.6094
| 9.552958
| 21.659691
| -55.073293
| -90.447042
| 8,513,929,400
| 0.05328
| 136
| 51.133794
| 165.578816
| 4.145095
| 173.869006
| 157.288627
| 3.195379
| 163.373593
| 169.764351
| 156.982835
| 173.6094
| 157.109455
| 165.359427
| 163.681354
| 158.779747
| 156.299377
| 166.161724
| 171.063332
| 169.715413
| 167.306421
| 165.359427
| 163.412434
| 160.640443
| 157.109455
| 173.6094
| 1
| -0.12525
| 73,314,000
| 0
|
AAPL
| 2022-08-30T00:00:00
| 156.618073
| 160.215423
| 155.445233
| 159.791632
| 77,906,200
| 165.231018
| 165.535548
| 163.851115
| 153.240628
| 148.791897
| 151.209481
| 158.261798
| 162.880749
| 163.126449
| 163.397155
| 162.542317
| 161.706361
| 157.212967
| 155.396447
| 154.784145
| 152.841326
| 162.883822
| 165.166207
| 164.940282
| 159.505587
| 154.333012
| 152.323305
| 155.157055
| 158.551067
| 159.340949
| 159.935118
| 165.827976
| 171.975056
| 171.142754
| 164.961041
| 147.783817
| 1.91063
| 3.943819
| 29.66464
| 23.564494
| 33.179646
| 163.91133
| 161.014141
| 143.625749
| 140.633773
| 31.794165
| 155.445233
| 173.6094
| 6.456884
| 6.292605
| -68.745877
| -93.543116
| 8,436,023,200
| 0.055578
| 135
| 51.159347
| 165.535548
| 4.237532
| 174.010611
| 157.060484
| 3.224948
| 162.73021
| 169.180106
| 156.280314
| 173.6094
| 155.445233
| 164.527317
| 159.039285
| 157.528075
| 156.003721
| 160.563639
| 162.074849
| 169.322657
| 166.670688
| 164.527317
| 162.383945
| 159.332365
| 155.445233
| 173.6094
| 1
| -0.158792
| 0
| 77,906,200
|
AAPL
| 2022-08-31T00:00:00
| 154.952454
| 158.263994
| 154.873606
| 157.997884
| 87,991,100
| 163.523015
| 165.107829
| 163.876641
| 153.665185
| 148.927434
| 151.067272
| 158.300473
| 161.29509
| 161.640268
| 162.09797
| 161.852329
| 161.186829
| 157.12432
| 155.384763
| 154.787477
| 152.862332
| 161.014992
| 164.158293
| 164.255769
| 159.572718
| 154.495132
| 152.397424
| 155.124126
| 155.431103
| 156.641858
| 157.448951
| 163.405392
| 171.114702
| 171.099009
| 165.524707
| 148.182087
| 1.09545
| 3.374145
| 28.882477
| 21.955818
| 32.065569
| 163.053888
| 161.683416
| 144.093266
| 140.407389
| 30.774468
| 154.873606
| 173.6094
| 0.420841
| 5.476894
| -79.352298
| -99.579159
| 8,348,032,100
| -0.062663
| 134
| 51.187737
| 165.107829
| 4.841728
| 174.791284
| 155.424373
| 3.270003
| 161.989471
| 168.529477
| 155.449465
| 173.6094
| 154.873606
| 164.241503
| 157.426243
| 154.637063
| 152.656053
| 159.407253
| 162.196433
| 169.187753
| 166.452327
| 164.241503
| 162.030679
| 158.883066
| 154.873606
| 173.6094
| 1
| -0.186676
| 0
| 87,991,100
|
AAPL
| 2022-09-01T00:00:00
| 155.681778
| 156.135135
| 152.439221
| 154.380809
| 74,229,900
| 161.927368
| 164.732324
| 163.909293
| 154.114564
| 149.093299
| 150.952503
| 158.342745
| 160.172427
| 160.556906
| 161.110864
| 161.29137
| 160.763364
| 157.067749
| 155.392579
| 154.805186
| 152.890386
| 159.589313
| 163.260574
| 163.625395
| 159.6518
| 154.672878
| 152.4888
| 155.098069
| 153.632361
| 154.556215
| 155.463449
| 160.94754
| 170.066099
| 170.899737
| 165.958045
| 148.54545
| 0.502473
| 2.79981
| 28.673032
| 20.326762
| 34.573528
| 160.511091
| 162.790642
| 146.322518
| 140.924124
| 23.260184
| 152.439221
| 173.6094
| 15.316626
| 7.398117
| -87.830657
| -84.683374
| 8,422,262,000
| -0.019293
| 135
| 51.211843
| 164.732324
| 5.270392
| 175.273108
| 154.19154
| 3.274931
| 161.388739
| 167.938601
| 154.838876
| 173.6094
| 152.439221
| 163.02431
| 156.030018
| 153.796042
| 152.63963
| 157.18643
| 159.420406
| 168.613238
| 165.522392
| 163.02431
| 160.526229
| 156.969639
| 152.439221
| 173.6094
| 0
| -0.109584
| 74,229,900
| 0
|
AAPL
| 2022-09-02T00:00:00
| 153.562775
| 158.047154
| 152.734893
| 157.445951
| 76,957,800
| 160.379027
| 164.262203
| 163.654046
| 154.464084
| 149.182355
| 150.859196
| 158.369515
| 158.850497
| 159.285246
| 159.949619
| 160.58877
| 160.209472
| 156.9303
| 155.344426
| 154.780584
| 152.897077
| 158.068478
| 162.196808
| 162.829509
| 159.630161
| 154.790496
| 152.540488
| 155.050507
| 152.530743
| 153.076299
| 153.676155
| 158.531871
| 168.818931
| 170.534763
| 166.257041
| 148.86973
| -0.136874
| 2.212473
| 27.848593
| 21.940618
| 31.011839
| 160.511091
| 163.02431
| 146.585786
| 141.076663
| 18.40001
| 152.439221
| 173.6094
| 5.307249
| 7.014905
| -84.636101
| -94.692751
| 8,345,304,200
| -0.086047
| 134
| 51.236316
| 164.262203
| 5.826344
| 175.914892
| 152.609515
| 3.510766
| 160.643409
| 167.664941
| 153.621877
| 173.6094
| 152.439221
| 163.02431
| 154.752045
| 153.368954
| 151.05613
| 157.064868
| 158.447959
| 168.613238
| 165.522392
| 163.02431
| 160.526229
| 156.969639
| 152.439221
| 173.6094
| 1
| -0.143122
| 0
| 76,957,800
|
AAPL
| 2022-09-06T00:00:00
| 152.301239
| 154.824314
| 151.473358
| 154.213261
| 73,714,800
| 159.093834
| 163.75266
| 163.387706
| 154.721646
| 149.365085
| 150.734502
| 158.377757
| 157.540645
| 158.015426
| 158.772946
| 159.835358
| 159.601147
| 156.748768
| 155.264342
| 154.731488
| 152.891148
| 156.599789
| 161.057668
| 161.956216
| 159.545344
| 154.872572
| 152.569044
| 154.990126
| 151.751915
| 151.985473
| 152.05122
| 156.229582
| 167.404262
| 170.012168
| 166.427778
| 149.154849
| -0.736863
| 1.622606
| 27.36359
| 20.505596
| 31.445813
| 160.02816
| 162.541379
| 149.585167
| 144.024365
| 17.679971
| 151.473358
| 173.6094
| 3.739969
| 8.121281
| -96.285352
| -96.260031
| 8,271,589,400
| -0.084739
| 133
| 51.259459
| 163.75266
| 6.406075
| 176.56481
| 150.94051
| 3.605803
| 159.848916
| 167.060523
| 152.63731
| 173.6094
| 151.473358
| 162.541379
| 154.781607
| 151.516061
| 149.469347
| 156.828321
| 160.093868
| 168.385294
| 165.153432
| 162.541379
| 159.929326
| 156.210471
| 151.473358
| 173.6094
| 1
| -0.171082
| 0
| 73,714,800
|
AAPL
| 2022-09-07T00:00:00
| 153.710617
| 154.410368
| 151.394505
| 152.58706
| 87,449,600
| 157.98309
| 163.311121
| 163.236793
| 155.007394
| 149.612143
| 150.596975
| 158.37155
| 156.77464
| 157.232734
| 157.994126
| 159.278564
| 159.148029
| 156.629625
| 155.223455
| 154.711273
| 152.899302
| 155.621022
| 160.101283
| 161.211825
| 159.505696
| 154.986928
| 152.627977
| 154.943687
| 151.640869
| 151.658708
| 151.167041
| 154.291071
| 165.940384
| 169.39197
| 166.503057
| 149.411698
| -1.086113
| 1.080862
| 26.931163
| 19.283187
| 29.727087
| 159.988733
| 162.501953
| 150.436514
| 144.024365
| 17.420294
| 151.394505
| 172.377427
| 11.038082
| 6.6951
| -88.524929
| -88.961918
| 8,359,039,000
| -0.062939
| 134
| 51.287282
| 163.311121
| 6.786963
| 176.885048
| 149.737195
| 3.569197
| 159.264316
| 166.40271
| 152.125923
| 173.6094
| 151.394505
| 162.501953
| 152.866304
| 150.908293
| 149.515347
| 154.25925
| 156.21726
| 168.366685
| 165.12331
| 162.501953
| 159.880595
| 156.148492
| 151.394505
| 173.6094
| 0
| -0.094132
| 87,449,600
| 0
|
AAPL
| 2022-09-08T00:00:00
| 152.232269
| 154.10486
| 150.477928
| 152.409666
| 84,923,800
| 156.694943
| 162.582781
| 162.78581
| 155.346642
| 149.836341
| 150.494884
| 158.3448
| 155.866166
| 156.323558
| 157.107686
| 158.637992
| 158.616047
| 156.457179
| 155.144739
| 154.662184
| 152.892665
| 154.575418
| 159.046154
| 160.365323
| 159.396867
| 155.055878
| 152.660359
| 154.8826
| 151.574657
| 151.538539
| 150.705536
| 152.636265
| 164.423023
| 168.684594
| 166.482256
| 149.639774
| -1.465295
| 0.571631
| 26.744822
| 17.901098
| 29.407733
| 159.530445
| 162.043664
| 150.542311
| 144.024365
| 16.77359
| 150.477928
| 171.234171
| 8.452114
| 7.743389
| -90.564037
| -91.547886
| 8,274,115,200
| -0.110556
| 133
| 51.313898
| 162.582781
| 7.164092
| 176.910965
| 148.254597
| 3.702954
| 158.594598
| 166.000506
| 151.188689
| 173.6094
| 150.477928
| 162.043664
| 153.17183
| 151.933292
| 150.155966
| 154.949155
| 156.187694
| 168.150373
| 164.773178
| 162.043664
| 159.31415
| 155.428063
| 150.477928
| 173.6094
| 1
| -0.127869
| 0
| 84,923,800
|
AAPL
| 2022-09-09T00:00:00
| 155.100266
| 155.543787
| 152.518058
| 153.227675
| 68,028,800
| 155.447202
| 162.034798
| 162.462146
| 155.708017
| 150.026341
| 150.423634
| 158.330083
| 155.712986
| 156.101141
| 156.798852
| 158.31638
| 158.345603
| 156.403967
| 155.143569
| 154.670859
| 152.914631
| 154.285477
| 158.333534
| 159.774127
| 159.387205
| 155.194403
| 152.751554
| 154.850316
| 152.484415
| 152.225832
| 151.100946
| 151.486515
| 162.978983
| 167.963205
| 166.411907
| 149.855805
| -1.516891
| 0.153927
| 26.031931
| 19.583241
| 27.47169
| 155.514212
| 162.043664
| 151.998953
| 145.481007
| 26.345664
| 150.477928
| 168.582962
| 25.530676
| 15.006957
| -68.241785
| -74.469324
| 8,342,144,000
| -0.043392
| 134
| 51.335814
| 162.034798
| 7.301953
| 176.638705
| 147.430892
| 3.73956
| 158.261804
| 165.740925
| 150.782683
| 173.6094
| 150.477928
| 162.043664
| 152.271686
| 150.438511
| 148.644754
| 154.065444
| 155.898618
| 168.150373
| 164.773178
| 162.043664
| 159.31415
| 155.428063
| 150.477928
| 173.6094
| 0
| -0.056075
| 68,028,800
| 0
|
AAPL
| 2022-09-12T00:00:00
| 161.072876
| 161.890907
| 157.002452
| 157.288263
| 104,956,000
| 155.428477
| 161.607549
| 162.386453
| 156.23825
| 150.332063
| 150.389213
| 158.343315
| 156.784964
| 157.005093
| 157.456394
| 158.566971
| 158.555393
| 156.587061
| 155.299603
| 154.797631
| 152.995807
| 155.308327
| 158.241922
| 159.667261
| 159.597592
| 155.485101
| 152.962431
| 154.877607
| 155.504987
| 154.704198
| 153.000894
| 151.252234
| 161.793696
| 167.343625
| 166.370495
| 150.087086
| -1.063581
| -0.089575
| 24.843939
| 28.961638
| 23.984662
| 156.184417
| 162.043664
| 152.29421
| 145.776264
| 43.535284
| 150.477928
| 168.582962
| 58.519349
| 30.834046
| -16.396668
| -41.480651
| 8,447,100,000
| -0.038647
| 135
| 51.371553
| 161.607549
| 7.081568
| 175.770686
| 147.444413
| 3.916261
| 158.529525
| 166.362048
| 150.697002
| 173.6094
| 150.477928
| 162.043664
| 154.38737
| 153.230953
| 151.361641
| 156.256682
| 157.413099
| 168.150373
| 164.773178
| 162.043664
| 159.31415
| 155.428063
| 150.477928
| 173.6094
| 0
| 0.005589
| 104,956,000
| 0
|
AAPL
| 2022-09-13T00:00:00
| 151.621185
| 158.224549
| 151.157963
| 157.59378
| 122,656,600
| 154.685353
| 160.654002
| 161.951617
| 156.535948
| 150.509663
| 150.261945
| 158.306688
| 155.752208
| 156.026201
| 156.55867
| 157.935536
| 158.021992
| 156.392321
| 155.202803
| 154.734731
| 152.982129
| 154.616092
| 157.29084
| 158.839163
| 159.416531
| 155.519025
| 152.986826
| 154.81072
| 156.22668
| 155.557535
| 153.877522
| 151.001306
| 160.568264
| 166.650142
| 166.256181
| 150.296978
| -1.450284
| -0.361717
| 23.818632
| 24.143002
| 29.801603
| 156.184417
| 162.043664
| 152.29421
| 145.776264
| 33.777564
| 150.477928
| 168.582962
| 6.314583
| 30.121536
| -69.950686
| -93.685417
| 8,324,443,400
| -0.136408
| 134
| 51.409695
| 160.654002
| 7.077899
| 174.809801
| 146.498204
| 4.479448
| 157.871588
| 166.830484
| 148.912692
| 173.6094
| 150.477928
| 162.043664
| 159.988745
| 158.086583
| 155.100291
| 162.975038
| 164.8772
| 168.150373
| 164.773178
| 162.043664
| 159.31415
| 155.428063
| 150.477928
| 173.6094
| 1
| -0.041716
| 0
| 122,656,600
|
AAPL
| 2022-09-14T00:00:00
| 153.069977
| 154.834168
| 151.394499
| 152.557473
| 87,965,400
| 154.330544
| 159.780781
| 161.57276
| 156.810852
| 150.6638
| 150.157125
| 158.30248
| 155.215762
| 155.488706
| 156.021948
| 157.493212
| 157.641068
| 156.262033
| 155.146676
| 154.701766
| 152.983004
| 154.322387
| 156.568552
| 158.15596
| 159.28061
| 155.586402
| 153.042431
| 154.758614
| 155.599483
| 155.335158
| 154.148982
| 150.882494
| 159.368683
| 165.921837
| 166.093946
| 150.494974
| -1.621156
| -0.613605
| 22.866562
| 22.730092
| 28.057537
| 156.184417
| 162.043664
| 153.513691
| 146.196072
| 35.603178
| 150.477928
| 168.582962
| 14.31673
| 26.383554
| -68.971573
| -85.68327
| 8,412,408,800
| -0.147408
| 135
| 51.437426
| 159.780781
| 6.869004
| 173.518789
| 146.042772
| 4.594198
| 157.414292
| 166.602687
| 148.225896
| 173.6094
| 150.477928
| 162.043664
| 153.667899
| 149.111249
| 146.601313
| 156.177835
| 160.734485
| 168.150373
| 164.773178
| 162.043664
| 159.31415
| 155.428063
| 150.477928
| 173.6094
| 0
| 0.018047
| 87,965,400
| 0
|
AAPL
| 2022-09-15T00:00:00
| 150.172394
| 153.001011
| 149.196682
| 152.419509
| 90,481,100
| 153.852538
| 158.687776
| 160.907693
| 157.001034
| 150.702403
| 150.068832
| 158.266952
| 154.207088
| 154.522103
| 155.122017
| 156.827683
| 157.066555
| 156.023224
| 155.015774
| 154.612075
| 152.955037
| 153.56636
| 155.653467
| 157.279009
| 159.020278
| 155.57347
| 153.042733
| 154.677718
| 153.160289
| 153.708894
| 153.424385
| 150.651318
| 158.117049
| 165.117017
| 165.858247
| 150.672984
| -1.967701
| -0.884424
| 22.452209
| 21.223845
| 29.958414
| 155.543794
| 161.403041
| 154.379782
| 146.196072
| 29.407625
| 149.196682
| 168.582962
| 5.033002
| 8.554772
| -83.213521
| -94.966998
| 8,321,927,700
| -0.180238
| 134
| 51.465121
| 158.687776
| 6.548623
| 171.785022
| 145.59053
| 4.687122
| 156.724587
| 166.098831
| 147.350344
| 172.377427
| 149.196682
| 160.787055
| 153.099548
| 151.364928
| 149.659878
| 154.804597
| 156.539217
| 166.906772
| 163.522383
| 160.787055
| 158.051727
| 154.157362
| 149.196682
| 172.377427
| 1
| -0.030946
| 0
| 90,481,100
|
AAPL
| 2022-09-16T00:00:00
| 148.526474
| 149.167108
| 146.230077
| 149.029128
| 162,278,800
| 153.137007
| 157.532188
| 160.206355
| 157.090781
| 150.729558
| 149.953368
| 158.198362
| 153.070965
| 153.431989
| 154.107318
| 156.073028
| 156.409625
| 155.729234
| 154.845003
| 154.491568
| 152.910972
| 152.597985
| 154.685724
| 156.326607
| 158.687943
| 155.516209
| 153.012191
| 154.580797
| 150.205603
| 151.42583
| 152.126465
| 150.193357
| 156.787633
| 164.217263
| 165.539072
| 150.829243
| -2.348086
| -1.177156
| 22.639036
| 19.786629
| 33.025447
| 154.060492
| 159.919739
| 157.407272
| 146.950035
| 33.06239
| 146.230077
| 161.890907
| 14.663314
| 11.337682
| -99.763952
| -85.336686
| 8,159,648,900
| -0.119823
| 133
| 51.513927
| 157.532188
| 6.171388
| 169.874964
| 145.189412
| 4.441432
| 155.943814
| 164.826678
| 147.060951
| 171.234171
| 146.230077
| 158.732124
| 150.790029
| 148.579047
| 146.9857
| 152.383376
| 154.594357
| 165.333205
| 161.682607
| 158.732124
| 155.781641
| 151.580953
| 146.230077
| 171.234171
| 1
| -0.07268
| 0
| 162,278,800
|
AAPL
| 2022-09-19T00:00:00
| 152.251953
| 152.330801
| 146.949558
| 147.156521
| 81,474,200
| 153.005925
| 156.692476
| 159.511719
| 157.241455
| 150.808092
| 149.93491
| 158.151
| 152.907163
| 153.217437
| 153.821877
| 155.725657
| 156.089804
| 155.59287
| 154.776765
| 154.44722
| 152.904415
| 152.437066
| 154.182845
| 155.71473
| 158.498185
| 155.556272
| 153.057708
| 154.521629
| 149.201118
| 149.985026
| 151.24
| 149.877151
| 155.519457
| 163.298557
| 165.187185
| 150.982
| -2.32216
| -1.406157
| 21.921331
| 23.317778
| 30.035592
| 154.060492
| 159.919739
| 158.508269
| 147.763157
| 41.305437
| 146.230077
| 161.890907
| 38.451831
| 19.382716
| -64.707923
| -61.548169
| 8,241,123,100
| -0.036401
| 134
| 51.539352
| 156.692476
| 5.642139
| 167.976754
| 145.408198
| 4.558293
| 155.592209
| 164.708794
| 146.475623
| 168.582962
| 146.230077
| 157.40652
| 147.974553
| 146.781998
| 145.037522
| 149.719029
| 150.911584
| 163.307681
| 160.04416
| 157.40652
| 154.768879
| 151.013595
| 146.230077
| 168.582962
| 0
| -0.007999
| 81,474,200
| 0
|
AAPL
| 2022-09-20T00:00:00
| 154.637039
| 155.800028
| 150.872143
| 151.187519
| 107,689,800
| 153.239505
| 156.166669
| 158.869515
| 157.482546
| 150.885621
| 149.942563
| 158.12052
| 153.253138
| 153.475547
| 153.947287
| 155.626692
| 155.978053
| 155.555386
| 154.773088
| 154.450978
| 152.921655
| 152.733632
| 153.987089
| 155.339755
| 158.396051
| 155.657034
| 153.150819
| 154.486664
| 150.372017
| 150.447757
| 151.19319
| 149.961519
| 154.389415
| 162.409032
| 164.831796
| 151.142063
| -2.085121
| -1.54195
| 20.407306
| 27.176823
| 27.573751
| 154.060492
| 159.919739
| 159.089757
| 148.344645
| 47.464009
| 146.230077
| 161.890907
| 53.681459
| 35.598868
| -25.38374
| -46.318541
| 8,348,812,900
| 0.025633
| 135
| 51.573734
| 156.166669
| 5.291269
| 166.749207
| 145.584132
| 4.569557
| 155.50124
| 164.640354
| 146.362126
| 168.582962
| 146.230077
| 157.40652
| 150.510771
| 148.690741
| 145.129528
| 154.071983
| 155.892014
| 163.307681
| 160.04416
| 157.40652
| 154.768879
| 151.013595
| 146.230077
| 168.582962
| 0
| 0.047342
| 107,689,800
| 0
|
AAPL
| 2022-09-21T00:00:00
| 151.502899
| 156.4505
| 151.384635
| 155.070683
| 101,696,800
| 153.018733
| 155.500912
| 158.108255
| 157.641467
| 150.997866
| 149.849394
| 158.083792
| 152.90309
| 153.116883
| 153.571227
| 155.251802
| 155.633811
| 155.396465
| 154.68703
| 154.392601
| 152.907538
| 152.417886
| 153.54292
| 154.773092
| 158.161555
| 155.673278
| 153.181717
| 154.420817
| 151.662971
| 151.16589
| 151.117523
| 150.091278
| 153.316009
| 161.489849
| 164.437887
| 151.296999
| -2.125661
| -1.658692
| 19.047775
| 25.984143
| 25.279844
| 154.060492
| 159.919739
| 159.966536
| 148.945843
| 45.744116
| 146.230077
| 161.890907
| 33.668854
| 41.934048
| -25.653748
| -66.331146
| 8,247,116,100
| -0.017
| 134
| 51.605195
| 155.500912
| 4.973575
| 165.448063
| 145.553761
| 4.689234
| 155.120446
| 164.498913
| 145.741978
| 168.582962
| 146.230077
| 157.40652
| 153.769737
| 151.739445
| 148.841851
| 156.667331
| 158.697622
| 163.307681
| 160.04416
| 157.40652
| 154.768879
| 151.013595
| 146.230077
| 168.582962
| 1
| -0.005577
| 0
| 101,696,800
|
AAPL
| 2022-09-22T00:00:00
| 150.537064
| 152.242108
| 148.733456
| 150.182255
| 86,652,500
| 152.849213
| 154.772078
| 157.248438
| 157.788355
| 151.087261
| 149.805434
| 158.025157
| 152.429885
| 152.647825
| 153.104433
| 154.823189
| 155.241753
| 155.2059
| 154.57782
| 154.316253
| 152.883951
| 151.966673
| 153.070173
| 154.190693
| 157.882951
| 155.661152
| 153.195334
| 154.345725
| 152.015883
| 151.492655
| 150.946551
| 150.180717
| 152.319351
| 160.538263
| 163.999138
| 151.443941
| -2.210246
| -1.769003
| 18.19586
| 24.465994
| 28.217579
| 154.060492
| 159.919739
| 160.733548
| 149.103529
| 43.689542
| 146.230077
| 161.890907
| 27.501648
| 38.283987
| -43.254695
| -72.498352
| 8,160,463,600
| -0.0267
| 133
| 51.631728
| 154.772078
| 4.539893
| 163.851864
| 145.692292
| 4.675858
| 154.683933
| 164.035649
| 145.332217
| 168.582962
| 146.230077
| 157.40652
| 153.112678
| 149.774856
| 148.046813
| 154.840721
| 158.178543
| 163.307681
| 160.04416
| 157.40652
| 154.768879
| 151.013595
| 146.230077
| 168.582962
| 1
| -0.050795
| 86,652,500
| 0
|
AAPL
| 2022-09-23T00:00:00
| 148.260361
| 149.285369
| 146.417336
| 149.009409
| 96,029,900
| 152.165222
| 153.806212
| 156.313323
| 157.831049
| 151.112575
| 149.73566
| 157.92638
| 151.59598
| 151.850104
| 152.359191
| 154.226568
| 154.704723
| 154.933526
| 154.411571
| 154.196335
| 152.837945
| 151.132336
| 152.450009
| 153.499302
| 157.509304
| 155.586759
| 153.164739
| 154.248563
| 150.784535
| 150.814739
| 150.282101
| 150.020961
| 151.347671
| 159.542482
| 163.494859
| 151.575056
| -2.432946
| -1.901792
| 17.889605
| 22.782831
| 30.14405
| 152.227313
| 159.303752
| 161.935943
| 150.305925
| 43.521173
| 146.230077
| 161.890907
| 12.964085
| 24.711529
| -56.682846
| -87.035915
| 8,064,433,700
| -0.03565
| 132
| 51.660438
| 153.806212
| 3.637256
| 161.080724
| 146.5317
| 4.590677
| 154.072164
| 163.253518
| 144.89081
| 168.582962
| 146.230077
| 157.40652
| 150.504209
| 148.76631
| 146.995557
| 152.274962
| 154.012861
| 163.307681
| 160.04416
| 157.40652
| 154.768879
| 151.013595
| 146.230077
| 168.582962
| 1
| -0.089203
| 0
| 96,029,900
|
AAPL
| 2022-09-26T00:00:00
| 148.59549
| 151.552221
| 147.481782
| 147.501498
| 93,339,400
| 150.917484
| 153.17298
| 155.495295
| 157.846982
| 151.152198
| 149.6543
| 157.810138
| 150.995882
| 151.258356
| 151.78016
| 153.714652
| 154.234782
| 154.684976
| 154.258517
| 154.085427
| 152.795732
| 150.483294
| 151.95375
| 152.905623
| 157.147125
| 155.52052
| 153.142161
| 154.155719
| 149.143706
| 149.729279
| 149.606259
| 149.656484
| 150.439055
| 158.519596
| 162.938783
| 151.693002
| -2.552966
| -2.032026
| 17.023351
| 25.027426
| 28.087964
| 151.340289
| 158.732124
| 162.275595
| 150.305925
| 45.367198
| 146.230077
| 161.890907
| 15.104003
| 18.523245
| -37.742635
| -84.895997
| 8,157,773,100
| -0.016111
| 133
| 51.688424
| 153.17298
| 3.363381
| 159.899742
| 146.446219
| 4.642069
| 153.550576
| 162.834714
| 144.266439
| 161.890907
| 146.230077
| 154.060492
| 147.987689
| 146.690008
| 145.119656
| 149.558041
| 150.855722
| 158.194951
| 155.90847
| 154.060492
| 152.212514
| 149.581495
| 146.230077
| 161.890907
| 0
| -0.021595
| 93,339,400
| 0
|
AAPL
| 2022-09-27T00:00:00
| 149.571213
| 152.488528
| 147.78732
| 150.537089
| 84,442,700
| 150.712486
| 152.69892
| 154.872017
| 157.943451
| 151.274644
| 149.518424
| 157.701328
| 150.710948
| 150.951603
| 151.440322
| 153.337976
| 153.876046
| 154.484436
| 154.135166
| 153.996036
| 152.763647
| 150.238517
| 151.610724
| 152.449924
| 156.822585
| 155.478915
| 153.140516
| 154.073739
| 148.292765
| 148.83801
| 149.152222
| 149.22641
| 149.62921
| 157.50354
| 162.357367
| 151.802576
| -2.54007
| -2.133635
| 15.986066
| 24.627718
| 25.89138
| 151.340289
| 157.40652
| 163.124469
| 150.305925
| 44.768332
| 146.230077
| 161.890907
| 21.334345
| 16.467478
| -27.342394
| -78.665655
| 8,242,215,800
| -0.027528
| 134
| 51.713984
| 152.69892
| 3.152646
| 159.004213
| 146.393627
| 4.76245
| 153.171589
| 162.69649
| 143.646688
| 161.890907
| 146.230077
| 154.060492
| 149.209831
| 146.867441
| 145.139392
| 150.93788
| 153.28027
| 158.194951
| 155.90847
| 154.060492
| 152.212514
| 149.581495
| 146.230077
| 161.890907
| 0
| 0.036317
| 0
| 84,442,700
|
AAPL
| 2022-09-28T00:00:00
| 147.678848
| 148.467313
| 142.750963
| 145.510582
| 146,691,400
| 150.173373
| 152.251958
| 154.186448
| 157.924713
| 151.444166
| 149.454529
| 157.559057
| 150.104528
| 150.356557
| 150.861634
| 152.82351
| 153.399338
| 154.21755
| 153.965263
| 153.870944
| 152.713052
| 149.686947
| 151.132622
| 151.896603
| 156.420052
| 155.384289
| 153.104089
| 153.974013
| 147.723022
| 148.063921
| 148.508584
| 148.691127
| 148.853624
| 156.467901
| 161.733319
| 151.897686
| -2.651977
| -2.237304
| 16.078159
| 21.946301
| 31.112384
| 149.600732
| 155.666963
| 164.0238
| 150.305925
| 44.304672
| 142.750963
| 161.890907
| 25.746601
| 20.728316
| -57.781183
| -74.253399
| 8,095,524,400
| 0.049421
| 133
| 51.757496
| 152.251958
| 3.201071
| 158.654101
| 145.849816
| 4.990544
| 152.648471
| 162.62956
| 142.667382
| 161.890907
| 142.750963
| 152.320935
| 149.94902
| 147.409513
| 145.247812
| 152.110721
| 154.650229
| 157.37388
| 154.579448
| 152.320935
| 150.062422
| 146.846911
| 142.750963
| 161.890907
| 1
| -0.014349
| 146,691,400
| 0
|
AAPL
| 2022-09-29T00:00:00
| 140.425034
| 144.603886
| 138.650992
| 143.992833
| 128,138,200
| 149.198637
| 151.525587
| 153.1989
| 157.720743
| 151.585864
| 149.310814
| 157.398724
| 148.168629
| 148.550825
| 149.256003
| 151.696376
| 152.401315
| 153.676667
| 153.608942
| 153.604688
| 152.590783
| 147.914521
| 150.006249
| 150.838033
| 155.73379
| 155.094312
| 152.925287
| 153.803525
| 145.247391
| 145.766436
| 146.479937
| 147.637358
| 147.918823
| 155.292964
| 160.997371
| 151.950741
| -3.288084
| -2.44746
| 16.856596
| 18.997734
| 33.03395
| 147.550746
| 153.616977
| 164.013881
| 150.305925
| 33.459261
| 138.650992
| 161.890907
| 7.633599
| 18.238182
| -99.041478
| -92.366401
| 7,967,386,200
| 0.064805
| 132
| 51.7926
| 151.525587
| 4.082836
| 159.69126
| 143.359915
| 5.398854
| 151.484334
| 162.282043
| 140.686625
| 161.890907
| 138.650992
| 150.270949
| 146.299042
| 144.13077
| 140.582692
| 149.84712
| 152.015391
| 156.406287
| 153.013259
| 150.270949
| 147.528639
| 143.624333
| 138.650992
| 161.890907
| 1
| -0.057597
| 0
| 128,138,200
|
AAPL
| 2022-09-30T00:00:00
| 136.206757
| 141.036094
| 136.009644
| 139.242336
| 124,925,300
| 147.966666
| 150.551836
| 151.944063
| 157.386938
| 151.659772
| 149.176292
| 157.22422
| 145.776255
| 146.306449
| 147.248426
| 150.288228
| 151.15558
| 152.991573
| 153.150989
| 153.260174
| 152.427758
| 145.552361
| 148.547312
| 149.530945
| 154.890104
| 154.689599
| 152.6658
| 153.59266
| 140.783302
| 141.950256
| 143.188826
| 145.935777
| 146.767871
| 153.939212
| 160.119181
| 151.949437
| -4.085487
| -2.775065
| 17.971871
| 17.581404
| 34.488846
| 146.230072
| 152.296303
| 164.766674
| 150.305925
| 20.818892
| 136.009644
| 158.224549
| 0.887298
| 11.422499
| -121.831672
| -99.112702
| 7,842,460,900
| -0.021956
| 131
| 51.82517
| 150.551836
| 5.207031
| 160.965899
| 140.137774
| 5.272841
| 150.029327
| 160.575008
| 139.483645
| 161.890907
| 136.009644
| 148.950276
| 141.226637
| 137.849388
| 135.273743
| 143.802283
| 147.179532
| 155.782929
| 152.004265
| 148.950276
| 145.896287
| 141.548234
| 136.009644
| 161.890907
| 1
| -0.094286
| 0
| 124,925,300
|
AAPL
| 2022-10-03T00:00:00
| 140.395432
| 141.006499
| 135.704091
| 136.216595
| 114,311,700
| 146.781013
| 149.893469
| 151.109476
| 157.161709
| 151.754491
| 149.059543
| 157.046268
| 144.70009
| 145.231719
| 146.19412
| 149.388883
| 150.327876
| 152.497606
| 152.815317
| 153.005427
| 152.308033
| 144.175773
| 147.580036
| 148.642589
| 154.22377
| 154.393169
| 152.491922
| 153.425209
| 137.615754
| 139.03217
| 140.473671
| 144.159734
| 145.596925
| 152.529773
| 159.162108
| 151.917505
| -4.329536
| -3.085959
| 19.052276
| 16.20861
| 32.245835
| 146.077295
| 152.143526
| 164.872471
| 150.305925
| 34.96961
| 135.704091
| 156.4505
| 22.612784
| 10.377894
| -101.454455
| -77.387216
| 7,956,772,600
| 0.047266
| 132
| 51.856429
| 149.893469
| 5.622175
| 161.137819
| 138.649119
| 4.943376
| 149.111813
| 158.998565
| 139.225061
| 161.890907
| 135.704091
| 148.797499
| 137.750831
| 134.465569
| 132.724382
| 139.492019
| 142.777281
| 155.710818
| 151.887543
| 148.797499
| 145.707454
| 141.308069
| 135.704091
| 161.890907
| 0
| -0.025184
| 114,311,700
| 0
|
AAPL
| 2022-10-04T00:00:00
| 143.992828
| 144.111093
| 142.179355
| 142.938254
| 87,830,100
| 145.716592
| 149.478049
| 150.507092
| 157.030867
| 151.967644
| 149.057604
| 156.920853
| 144.558638
| 145.006466
| 145.855459
| 148.898333
| 149.840565
| 152.164086
| 152.583146
| 152.82696
| 152.225295
| 143.66883
| 147.01807
| 148.095154
| 153.707344
| 154.188914
| 152.391591
| 153.295324
| 137.640906
| 138.417376
| 139.4121
| 142.710146
| 144.546976
| 151.159451
| 158.180631
| 151.872367
| -4.184432
| -3.305654
| 19.178611
| 19.956127
| 30.451483
| 144.09631
| 148.797499
| 164.209667
| 150.305925
| 38.507648
| 135.704091
| 156.4505
| 39.952637
| 21.150907
| -58.018246
| -60.047363
| 8,044,602,700
| 0.102407
| 133
| 51.881407
| 149.478049
| 5.740607
| 160.959263
| 137.996834
| 4.96309
| 148.624291
| 158.55047
| 138.698111
| 161.890907
| 135.704091
| 148.797499
| 139.035341
| 137.064182
| 133.732932
| 142.36659
| 144.337749
| 155.710818
| 151.887543
| 148.797499
| 145.707454
| 141.308069
| 135.704091
| 161.890907
| 0
| 0.034024
| 87,830,100
| 0
|
AAPL
| 2022-10-05T00:00:00
| 144.288467
| 145.254344
| 140.947362
| 141.992086
| 79,471,000
| 144.995149
| 149.006941
| 150.013907
| 156.932511
| 152.165055
| 149.097399
| 156.802413
| 144.504604
| 144.875921
| 145.614384
| 148.479254
| 149.41348
| 151.855238
| 152.364865
| 152.657881
| 152.146321
| 143.409171
| 146.523824
| 147.616799
| 153.207642
| 153.986831
| 152.297153
| 153.169629
| 140.03801
| 139.59237
| 139.55803
| 141.644348
| 143.633002
| 149.851659
| 157.191309
| 151.817265
| -3.999476
| -3.444418
| 19.510403
| 18.659945
| 30.331522
| 144.09631
| 148.797499
| 163.288153
| 150.305925
| 42.025078
| 135.704091
| 156.4505
| 41.37765
| 34.647691
| -54.59851
| -58.62235
| 8,124,073,700
| 0.101324
| 134
| 51.904069
| 149.006941
| 5.761557
| 160.530055
| 137.483828
| 4.994067
| 148.211355
| 158.19949
| 138.22322
| 161.890907
| 135.704091
| 148.797499
| 143.427759
| 142.744425
| 141.496021
| 144.676162
| 145.359497
| 155.710818
| 151.887543
| 148.797499
| 145.707454
| 141.308069
| 135.704091
| 161.890907
| 0
| 0.084477
| 79,471,000
| 0
|
AAPL
| 2022-10-06T00:00:00
| 143.332474
| 145.412042
| 143.125511
| 143.706998
| 68,402,200
| 144.27469
| 148.561951
| 149.549108
| 156.712874
| 152.293159
| 149.082853
| 156.686014
| 144.270178
| 144.595294
| 145.263321
| 148.011365
| 148.94571
| 151.521012
| 152.12717
| 152.473219
| 152.058621
| 143.106867
| 145.983399
| 147.102842
| 152.674307
| 153.754395
| 152.182996
| 153.0356
| 142.554627
| 141.364239
| 140.08618
| 140.92344
| 142.83246
| 148.603012
| 156.192863
| 151.749431
| -3.885251
| -3.532585
| 19.772499
| 18.238767
| 29.245503
| 144.09631
| 148.797499
| 162.462736
| 150.305925
| 42.826017
| 135.704091
| 156.4505
| 36.769655
| 39.366647
| -47.950413
| -63.230345
| 8,055,671,500
| 0.07601
| 133
| 51.923363
| 148.561951
| 5.842457
| 160.246865
| 136.877038
| 4.875797
| 147.7467
| 157.498294
| 137.995106
| 161.890907
| 135.704091
| 148.797499
| 143.496724
| 141.739105
| 139.189743
| 146.046087
| 147.803706
| 155.710818
| 151.887543
| 148.797499
| 145.707454
| 141.308069
| 135.704091
| 161.890907
| 1
| 0.027192
| 0
| 68,402,200
|
AAPL
| 2022-10-07T00:00:00
| 138.069489
| 141.036085
| 137.43872
| 140.484149
| 85,925,600
| 143.255603
| 147.710413
| 148.844617
| 156.376955
| 152.357915
| 149.031128
| 156.527399
| 143.03004
| 143.408784
| 144.156577
| 147.107558
| 148.109078
| 150.993501
| 151.757231
| 152.187997
| 151.919426
| 141.978648
| 144.984116
| 146.219794
| 151.943194
| 153.380087
| 151.964909
| 152.850361
| 142.354593
| 141.668962
| 139.869015
| 140.117907
| 142.006955
| 147.336876
| 155.139208
| 151.649218
| -4.171322
| -3.660332
| 20.937863
| 16.589897
| 35.324582
| 144.09631
| 148.797499
| 162.368652
| 150.684857
| 31.209187
| 135.704091
| 156.4505
| 11.401481
| 29.849595
| -92.794765
| -88.598519
| 7,969,745,900
| 0.024808
| 132
| 51.946194
| 147.710413
| 6.0758
| 159.862012
| 135.558813
| 4.912405
| 146.825061
| 156.64987
| 137.000251
| 161.890907
| 135.704091
| 148.797499
| 143.956676
| 142.501309
| 141.670145
| 144.78784
| 146.243207
| 155.710818
| 151.887543
| 148.797499
| 145.707454
| 141.308069
| 135.704091
| 161.890907
| 1
| -0.021923
| 0
| 85,925,600
|
AAPL
| 2022-10-11T00:00:00
| 136.975494
| 139.311322
| 136.226461
| 137.882223
| 77,033,700
| 140.975958
| 145.844222
| 147.624866
| 155.506286
| 152.356052
| 148.930031
| 156.177176
| 141.077486
| 141.493207
| 142.301736
| 145.466395
| 146.562874
| 149.969082
| 151.025848
| 151.619034
| 151.637495
| 140.138488
| 143.182529
| 144.549621
| 150.494069
| 152.607026
| 151.517244
| 152.477082
| 138.127539
| 139.000848
| 138.752779
| 138.275148
| 140.375441
| 144.863345
| 152.919023
| 151.36617
| -4.503959
| -3.934919
| 23.311782
| 14.960265
| 33.699986
| 140.558066
| 148.797499
| 161.767701
| 152.633601
| 28.612942
| 135.704091
| 152.488528
| 7.574896
| 10.648567
| -82.089537
| -92.425104
| 7,967,611,200
| 0.028633
| 132
| 51.986349
| 145.844222
| 5.803395
| 157.451012
| 134.237432
| 4.652635
| 145.160586
| 154.465856
| 135.855316
| 156.4505
| 135.704091
| 146.077295
| 138.269924
| 136.696288
| 134.997815
| 139.968396
| 141.542033
| 151.554347
| 148.525372
| 146.077295
| 143.629219
| 140.143822
| 135.704091
| 156.4505
| 1
| -0.014297
| 0
| 77,033,700
|
AAPL
| 2022-10-12T00:00:00
| 136.344757
| 138.335627
| 136.16736
| 137.123372
| 70,433,700
| 139.842549
| 145.007961
| 146.930232
| 155.083512
| 152.315007
| 148.941665
| 155.973916
| 140.13094
| 140.557125
| 141.385278
| 144.637156
| 145.776865
| 149.434795
| 150.639504
| 151.316573
| 151.485329
| 139.296452
| 142.277818
| 143.68192
| 149.742637
| 152.185676
| 151.26803
| 152.279744
| 136.199757
| 137.165362
| 137.768914
| 137.253776
| 139.502271
| 143.656961
| 151.762716
| 151.183593
| -4.645533
| -4.077042
| 24.406663
| 14.420096
| 32.581601
| 140.558066
| 148.797499
| 161.284769
| 152.633601
| 28.898066
| 135.704091
| 152.488528
| 3.817026
| 8.120416
| -78.949045
| -96.182974
| 7,897,177,500
| 0.000022
| 131
| 52.004663
| 145.007961
| 5.911408
| 156.830777
| 133.185145
| 4.556893
| 144.320983
| 153.43477
| 135.207197
| 156.4505
| 135.704091
| 146.077295
| 137.504426
| 135.69753
| 134.419565
| 138.782391
| 140.589287
| 151.554347
| 148.525372
| 146.077295
| 143.629219
| 140.143822
| 135.704091
| 156.4505
| 1
| -0.057396
| 0
| 70,433,700
|
AAPL
| 2022-10-13T00:00:00
| 140.927689
| 141.519026
| 132.432003
| 133.043071
| 113,224,000
| 139.892815
| 144.545726
| 146.478049
| 154.631929
| 152.390445
| 148.996768
| 155.798675
| 140.29029
| 140.6245
| 141.31488
| 144.299931
| 145.403852
| 149.101183
| 150.38393
| 151.110853
| 151.380278
| 139.49375
| 141.889221
| 143.220186
| 149.187507
| 151.886009
| 151.109338
| 152.13003
| 136.585672
| 136.899899
| 137.47248
| 136.669716
| 138.73131
| 142.552926
| 150.64283
| 150.995695
| -4.337922
| -4.129218
| 25.970067
| 12.399465
| 33.776162
| 138.922023
| 147.161455
| 161.245343
| 152.633601
| 39.797086
| 132.432003
| 152.488528
| 42.358711
| 17.916878
| -60.647095
| -57.641289
| 8,010,401,500
| 0.071843
| 132
| 52.035685
| 144.545726
| 5.84742
| 156.240567
| 132.850885
| 4.9117
| 143.997812
| 153.821212
| 134.174413
| 156.4505
| 132.432003
| 144.441251
| 136.949248
| 135.562869
| 134.780981
| 137.731136
| 139.117515
| 150.782135
| 147.275434
| 144.441251
| 141.607069
| 137.571961
| 132.432003
| 156.4505
| 0
| 0.006042
| 113,224,000
| 0
|
AAPL
| 2022-10-14T00:00:00
| 136.384155
| 142.435598
| 136.196893
| 142.22862
| 88,598,000
| 139.910555
| 143.93861
| 145.729404
| 154.095775
| 152.381813
| 148.952107
| 155.600274
| 139.509063
| 139.853529
| 140.556307
| 143.580315
| 144.710029
| 148.602476
| 150.015514
| 150.819235
| 151.231063
| 138.855812
| 141.111928
| 142.443733
| 148.471908
| 151.464791
| 150.859583
| 151.936851
| 136.86842
| 136.789704
| 136.958387
| 136.185281
| 137.937811
| 141.467097
| 149.513165
| 150.785927
| -4.409929
| -4.18536
| 27.088336
| 12.614655
| 30.605329
| 138.922023
| 147.161455
| 160.787055
| 152.633601
| 34.790059
| 132.432003
| 152.488528
| 19.70507
| 21.960269
| -57.226177
| -80.29493
| 7,921,803,500
| -0.016829
| 131
| 52.058705
| 143.93861
| 6.039551
| 156.017711
| 131.859509
| 5.066576
| 143.272702
| 153.405854
| 133.13955
| 156.4505
| 132.432003
| 144.441251
| 138.292906
| 135.066786
| 129.205883
| 144.153809
| 147.379929
| 150.782135
| 147.275434
| 144.441251
| 141.607069
| 137.571961
| 132.432003
| 156.4505
| 1
| -0.039749
| 0
| 88,598,000
|
AAPL
| 2022-10-17T00:00:00
| 140.356049
| 140.838972
| 138.246914
| 139.035379
| 85,250,900
| 139.906616
| 143.343815
| 144.900731
| 153.643592
| 152.459077
| 148.97423
| 155.427524
| 139.67846
| 139.944896
| 140.525498
| 143.2872
| 144.375107
| 148.279087
| 149.761318
| 150.612043
| 151.122854
| 138.936811
| 140.770732
| 142.030398
| 147.933095
| 151.148324
| 150.689364
| 151.785167
| 138.111049
| 137.644496
| 137.196765
| 136.126293
| 137.272718
| 140.484936
| 148.419066
| 150.573337
| -4.099242
| -4.168136
| 28.126728
| 11.765306
| 28.544662
| 138.922023
| 147.161455
| 158.778938
| 152.633601
| 39.319164
| 132.432003
| 148.467313
| 49.41623
| 37.160004
| -37.424247
| -50.58377
| 8,007,054,400
| -0.030165
| 132
| 52.081886
| 143.343815
| 5.756894
| 154.857603
| 131.830027
| 5.048977
| 142.994926
| 153.092879
| 132.896972
| 156.4505
| 132.432003
| 144.441251
| 138.338882
| 134.242166
| 132.100178
| 140.480871
| 144.577587
| 150.782135
| 147.275434
| 144.441251
| 141.607069
| 137.571961
| 132.432003
| 156.4505
| 0
| 0.021298
| 85,250,900
| 0
|
AAPL
| 2022-10-18T00:00:00
| 141.676743
| 144.584193
| 138.58203
| 143.391653
| 99,136,600
| 139.675008
| 142.6958
| 144.502953
| 153.227285
| 152.52495
| 149.007986
| 155.264469
| 140.078117
| 140.259777
| 140.702612
| 143.140795
| 144.167541
| 148.020171
| 149.548566
| 150.435107
| 151.028862
| 139.258652
| 140.611963
| 141.782398
| 147.463807
| 150.864578
| 150.544859
| 151.648344
| 139.737986
| 139.094056
| 138.121765
| 136.464416
| 136.793937
| 139.635162
| 147.376568
| 150.365348
| -3.703757
| -4.075261
| 27.762074
| 16.271621
| 26.004177
| 138.922023
| 145.328276
| 159.114041
| 152.633601
| 42.949831
| 132.432003
| 145.412042
| 71.222741
| 46.781347
| -12.331353
| -28.777259
| 8,106,191,000
| -0.058503
| 133
| 52.10923
| 142.6958
| 5.112104
| 152.920007
| 132.471593
| 4.990542
| 142.869384
| 152.850468
| 132.888301
| 156.4505
| 132.432003
| 144.441251
| 139.813978
| 138.788984
| 137.22192
| 141.381042
| 142.406036
| 150.782135
| 147.275434
| 144.441251
| 141.607069
| 137.571961
| 132.432003
| 156.4505
| 0
| 0.073387
| 0
| 99,136,600
|
AAPL
| 2022-10-19T00:00:00
| 141.785126
| 142.859401
| 139.459163
| 139.646425
| 61,758,300
| 139.424673
| 142.209911
| 144.051559
| 152.81216
| 152.557755
| 149.01074
| 155.080167
| 140.419518
| 140.537113
| 140.869153
| 143.017552
| 143.984278
| 147.77566
| 149.344265
| 150.26382
| 150.936885
| 139.64231
| 140.525232
| 141.573335
| 147.015094
| 150.581951
| 150.401832
| 151.514221
| 141.296403
| 140.720408
| 139.429697
| 137.021392
| 136.479781
| 138.921028
| 146.390367
| 150.1637
| -3.343051
| -3.928819
| 27.423467
| 15.433618
| 24.664938
| 138.508098
| 144.441251
| 159.114041
| 152.633601
| 51.919859
| 132.432003
| 145.412042
| 72.057739
| 64.232237
| -8.845385
| -27.942261
| 8,167,949,300
| 0.004367
| 134
| 52.126277
| 142.209911
| 4.67401
| 151.557932
| 132.861891
| 4.588569
| 142.766122
| 151.94326
| 133.588984
| 152.488528
| 132.432003
| 142.460266
| 141.614322
| 138.644451
| 135.612159
| 144.646613
| 147.616484
| 147.755188
| 144.826936
| 142.460266
| 140.093596
| 136.724099
| 132.432003
| 152.488528
| 0
| 0.117556
| 61,758,300
| 0
|
AAPL
| 2022-10-20T00:00:00
| 141.321899
| 143.785842
| 140.592567
| 140.957241
| 64,522,000
| 139.223616
| 141.749153
| 143.69754
| 152.302616
| 152.566536
| 148.951187
| 154.904884
| 140.599995
| 140.679802
| 140.938806
| 142.863402
| 143.77948
| 147.522571
| 149.13315
| 150.086752
| 150.841213
| 139.98726
| 140.44066
| 141.363361
| 146.564496
| 150.286271
| 150.249578
| 151.377323
| 142.265695
| 141.706568
| 140.547918
| 137.624655
| 136.296943
| 138.31988
| 145.458719
| 149.965967
| -3.059301
| -3.754915
| 26.789917
| 16.105868
| 23.443827
| 138.508098
| 144.441251
| 159.114041
| 153.563671
| 58.076552
| 132.432003
| 145.412042
| 68.48898
| 70.58982
| 1.53552
| -31.51102
| 8,103,427,300
| -0.015904
| 133
| 52.143988
| 141.749153
| 4.244391
| 150.237934
| 133.260372
| 4.457628
| 142.628577
| 151.543833
| 133.713321
| 152.488528
| 132.432003
| 142.460266
| 141.367897
| 139.876392
| 137.967659
| 143.27663
| 144.768135
| 147.755188
| 144.826936
| 142.460266
| 140.093596
| 136.724099
| 132.432003
| 152.488528
| 1
| 0.054733
| 64,522,000
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.