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
| 2022-10-21T00:00:00
| 145.145935
| 145.717572
| 140.592559
| 140.809387
| 86,548,600
| 139.931261
| 141.593432
| 143.562318
| 151.884337
| 152.581293
| 148.937748
| 154.772181
| 141.509183
| 141.491826
| 141.586057
| 143.070905
| 143.884592
| 147.42937
| 149.028223
| 149.988914
| 150.784544
| 141.064045
| 140.764163
| 141.474776
| 146.283842
| 150.090992
| 150.174227
| 151.280219
| 143.586724
| 143.140645
| 142.057472
| 138.568337
| 136.327223
| 137.885815
| 144.625736
| 149.786012
| -2.497074
| -3.503347
| 25.563112
| 17.807397
| 21.595881
| 139.074787
| 144.441251
| 158.473418
| 154.188628
| 57.588182
| 132.432003
| 145.717572
| 95.697313
| 78.748011
| 25.989514
| -4.302687
| 8,189,975,900
| 0.005733
| 134
| 52.168752
| 141.593432
| 4.045397
| 149.684226
| 133.502638
| 4.444957
| 142.868325
| 151.758239
| 133.978411
| 152.488528
| 132.432003
| 142.460266
| 141.900103
| 140.014364
| 138.706828
| 143.207639
| 145.093378
| 147.755188
| 144.826936
| 142.460266
| 140.093596
| 136.724099
| 132.432003
| 152.488528
| 0
| 0.100746
| 86,548,600
| 0
|
AAPL
| 2022-10-24T00:00:00
| 147.294525
| 148.063274
| 143.894286
| 145.067126
| 75,981,900
| 140.821237
| 141.528384
| 143.364021
| 151.43787
| 152.615644
| 148.947075
| 154.66455
| 142.666251
| 142.546862
| 142.464283
| 143.45487
| 144.146894
| 147.424082
| 148.9826
| 149.93556
| 150.749817
| 142.402821
| 141.307124
| 141.761869
| 146.103849
| 149.951866
| 150.141688
| 151.205814
| 145.527435
| 144.99821
| 143.982851
| 139.874115
| 136.580173
| 137.629393
| 143.906455
| 149.631018
| -1.85673
| -3.174023
| 23.753149
| 20.291503
| 20.200949
| 140.247639
| 144.441251
| 156.990116
| 156.230878
| 55.529891
| 132.432003
| 148.063274
| 95.08198
| 86.422758
| 56.943796
| -4.91802
| 8,265,957,800
| 0.055428
| 135
| 52.190984
| 141.528384
| 3.935858
| 149.400099
| 133.656668
| 4.477337
| 143.289868
| 152.244543
| 134.335193
| 152.488528
| 132.432003
| 142.460266
| 143.818689
| 141.919805
| 138.693676
| 147.044818
| 148.943701
| 147.755188
| 144.826936
| 142.460266
| 140.093596
| 136.724099
| 132.432003
| 152.488528
| 0
| 0.139583
| 75,981,900
| 0
|
AAPL
| 2022-10-25T00:00:00
| 150.142776
| 150.290622
| 147.205762
| 147.925229
| 74,732,300
| 142.137965
| 141.556962
| 143.18425
| 151.026883
| 152.716448
| 148.960278
| 154.570326
| 144.161556
| 143.927937
| 143.645589
| 144.062862
| 144.608116
| 147.530697
| 149.013131
| 149.939663
| 150.743777
| 144.097646
| 142.127543
| 142.283312
| 146.053061
| 149.886791
| 150.165365
| 151.160821
| 148.265759
| 147.459483
| 146.476947
| 141.635014
| 137.100576
| 137.566851
| 143.321777
| 149.511293
| -1.106665
| -2.760552
| 22.67159
| 22.832673
| 19.212065
| 141.361312
| 144.441251
| 156.990116
| 156.742646
| 59.032813
| 132.432003
| 150.290622
| 99.172133
| 96.650475
| 85.549055
| -0.827867
| 8,340,690,100
| 0.104363
| 136
| 52.213494
| 141.556962
| 3.9989
| 149.554762
| 133.559161
| 4.390043
| 143.942526
| 152.722612
| 135.16244
| 150.290622
| 132.432003
| 141.361312
| 146.417362
| 144.77145
| 142.248374
| 148.940437
| 150.58635
| 146.075988
| 143.46863
| 141.361312
| 139.253995
| 136.253747
| 132.432003
| 150.290622
| 0
| 0.172091
| 74,732,300
| 0
|
AAPL
| 2022-10-26T00:00:00
| 147.195953
| 149.797876
| 145.904835
| 148.782733
| 88,194,300
| 143.223085
| 141.532817
| 143.011973
| 150.560114
| 152.764969
| 149.001393
| 154.46127
| 144.768436
| 144.522122
| 144.191799
| 144.347688
| 144.80718
| 147.51757
| 148.96531
| 149.885332
| 150.708475
| 145.01728
| 142.664589
| 142.591904
| 145.902829
| 149.741515
| 150.130428
| 151.087444
| 149.789351
| 148.967922
| 148.208368
| 143.409586
| 137.737905
| 137.617536
| 142.825733
| 149.413509
| -0.74147
| -2.356735
| 21.277672
| 21.290729
| 19.987679
| 143.243758
| 144.441251
| 156.990116
| 156.742646
| 55.616074
| 132.432003
| 150.290622
| 82.671288
| 92.308467
| 67.441426
| -17.328712
| 8,252,495,800
| 0.030154
| 135
| 52.239247
| 141.532817
| 3.961273
| 149.455362
| 133.610272
| 4.529429
| 144.252376
| 153.311235
| 135.193517
| 150.290622
| 132.432003
| 141.361312
| 149.213053
| 148.135485
| 146.128193
| 151.220345
| 152.297914
| 146.075988
| 143.46863
| 141.361312
| 139.253995
| 136.253747
| 132.432003
| 150.290622
| 1
| 0.099024
| 0
| 88,194,300
|
AAPL
| 2022-10-27T00:00:00
| 142.711578
| 146.900281
| 142.051243
| 145.93442
| 109,180,200
| 143.401474
| 141.647144
| 142.698953
| 149.973696
| 152.758554
| 148.990184
| 154.315609
| 144.357064
| 144.192932
| 143.964073
| 144.198951
| 144.64598
| 147.3291
| 148.800738
| 149.743278
| 150.628904
| 144.924279
| 142.776852
| 142.568797
| 145.595043
| 149.476952
| 150.005877
| 150.970532
| 148.541324
| 148.457386
| 148.326105
| 144.723445
| 138.328009
| 137.671996
| 142.359358
| 149.318642
| -0.804626
| -2.046313
| 20.549818
| 19.563504
| 24.4428
| 144.268768
| 142.460266
| 156.990116
| 156.742646
| 56.904171
| 132.432003
| 150.290622
| 57.560864
| 79.801428
| 26.937474
| -42.439136
| 8,143,315,600
| 0.014488
| 134
| 52.269605
| 141.647144
| 3.960614
| 149.568373
| 133.725916
| 4.475926
| 144.105634
| 153.057486
| 135.153781
| 150.290622
| 132.432003
| 141.361312
| 147.632888
| 145.4679
| 143.739846
| 149.360942
| 151.52593
| 146.075988
| 143.46863
| 141.361312
| 139.253995
| 136.253747
| 132.432003
| 150.290622
| 1
| 0.036058
| 0
| 109,180,200
|
AAPL
| 2022-10-28T00:00:00
| 153.493805
| 155.228415
| 145.688035
| 146.062544
| 164,762,400
| 145.112439
| 142.511497
| 142.908291
| 149.610807
| 152.856796
| 149.061504
| 154.221651
| 146.184412
| 145.884
| 145.430186
| 145.043938
| 145.326582
| 147.570853
| 148.92424
| 149.817546
| 150.657411
| 146.759248
| 143.905106
| 143.39917
| 145.733087
| 149.496301
| 150.095057
| 150.962355
| 149.07749
| 149.198471
| 149.372466
| 146.372246
| 139.175876
| 137.910575
| 142.037538
| 149.268059
| 0.015182
| -1.634014
| 20.219856
| 27.797544
| 20.158051
| 146.905223
| 143.830209
| 156.990116
| 156.742646
| 67.128822
| 132.432003
| 155.228415
| 92.390862
| 77.541005
| 110.924185
| -7.609138
| 8,308,078,000
| 0.138429
| 135
| 52.320835
| 142.511497
| 4.552884
| 151.617264
| 133.405729
| 5.136264
| 144.999745
| 155.272273
| 134.727217
| 155.228415
| 132.432003
| 143.830209
| 143.887701
| 140.875121
| 139.038663
| 145.724159
| 148.736739
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 0
| 0.082041
| 164,762,400
| 0
|
AAPL
| 2022-10-31T00:00:00
| 151.128387
| 152.015416
| 149.72887
| 150.950991
| 97,943,200
| 146.189673
| 143.048145
| 143.009607
| 149.252451
| 152.90119
| 149.11655
| 154.132257
| 147.173207
| 146.837525
| 146.306832
| 145.59707
| 145.772875
| 147.710364
| 148.982244
| 149.843503
| 150.662097
| 147.853057
| 144.725762
| 144.031485
| 145.792599
| 149.450816
| 150.135986
| 150.931576
| 150.174661
| 150.207038
| 150.597486
| 147.963249
| 140.14882
| 138.258157
| 141.815611
| 149.247836
| 0.468615
| -1.213488
| 19.913463
| 26.303916
| 19.074911
| 147.343789
| 143.830209
| 155.765533
| 156.742646
| 65.71806
| 132.432003
| 155.228415
| 82.014591
| 77.322106
| 100.049148
| -17.985409
| 8,210,134,800
| 0.102082
| 134
| 52.350553
| 143.048145
| 4.908958
| 152.866061
| 133.230228
| 5.184841
| 145.583425
| 155.953107
| 135.213744
| 155.228415
| 132.432003
| 143.830209
| 151.470085
| 147.711755
| 141.929705
| 157.252135
| 161.010466
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| 0.020946
| 97,943,200
| 0
|
AAPL
| 2022-11-01T00:00:00
| 148.477188
| 153.207961
| 146.979122
| 152.843303
| 80,379,300
| 146.869717
| 143.272363
| 142.965846
| 148.918931
| 152.950916
| 149.197445
| 154.025289
| 147.434004
| 147.135646
| 146.640733
| 145.858899
| 145.980899
| 147.740435
| 148.968953
| 149.816447
| 150.640357
| 148.268969
| 145.242814
| 144.452068
| 145.762197
| 149.334395
| 150.123325
| 150.875307
| 150.876679
| 150.611432
| 151.187627
| 149.233874
| 141.121508
| 138.642285
| 141.652705
| 149.24333
| 0.607037
| -0.849383
| 18.923451
| 24.00573
| 21.265335
| 147.910487
| 143.830209
| 155.036206
| 157.298747
| 62.895433
| 132.432003
| 155.228415
| 70.384694
| 81.596716
| 78.635539
| -29.615306
| 8,129,755,500
| 0.034496
| 133
| 52.374274
| 143.272363
| 5.054629
| 153.38162
| 133.163105
| 5.474882
| 145.859022
| 156.808785
| 134.909258
| 155.228415
| 132.432003
| 143.830209
| 150.957558
| 149.8997
| 148.671012
| 152.186246
| 153.244104
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| -0.031395
| 0
| 80,379,300
|
AAPL
| 2022-11-02T00:00:00
| 142.938278
| 149.9753
| 142.908712
| 146.80174
| 93,604,600
| 146.985033
| 143.204853
| 142.776223
| 148.481336
| 152.875217
| 149.27718
| 153.906674
| 146.534858
| 146.372488
| 146.071125
| 145.593388
| 145.746851
| 147.552116
| 148.810251
| 149.680246
| 150.563719
| 147.554162
| 145.210996
| 144.449948
| 145.527662
| 149.070905
| 149.999381
| 150.764988
| 148.942797
| 148.987533
| 149.928533
| 149.773252
| 141.920476
| 138.949606
| 141.481261
| 149.228909
| 0.266719
| -0.626163
| 18.045228
| 21.690367
| 24.769904
| 147.910487
| 143.830209
| 154.373404
| 158.996495
| 52.094471
| 136.196893
| 155.228415
| 35.422206
| 62.607164
| 25.666706
| -64.577794
| 8,036,150,900
| -0.0434
| 132
| 52.400292
| 143.204853
| 5.049357
| 153.303567
| 133.106139
| 5.330565
| 145.580856
| 156.241986
| 134.919726
| 155.228415
| 132.432003
| 143.830209
| 149.554757
| 145.901553
| 143.325917
| 152.130392
| 155.783597
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| -0.075989
| 0
| 93,604,600
|
AAPL
| 2022-11-03T00:00:00
| 136.876938
| 140.740398
| 136.748808
| 140.011065
| 97,918,500
| 146.540536
| 142.882076
| 142.634299
| 147.9166
| 152.691929
| 149.347973
| 153.775272
| 144.603274
| 144.646024
| 144.656634
| 144.800983
| 145.06455
| 147.133481
| 148.496217
| 149.426715
| 150.427532
| 145.716326
| 144.608338
| 143.996157
| 145.072587
| 148.649897
| 149.753832
| 150.595538
| 143.779207
| 145.141818
| 146.749272
| 149.247089
| 142.393732
| 139.085525
| 141.235752
| 149.179743
| -0.486478
| -0.598226
| 18.317495
| 19.881596
| 31.003549
| 145.988612
| 143.830209
| 152.633847
| 158.180182
| 50.497606
| 136.748808
| 155.228415
| 0.693358
| 35.500086
| -61.334642
| -99.306642
| 7,938,232,400
| -0.062579
| 131
| 52.425672
| 142.882076
| 5.243375
| 153.368826
| 132.395326
| 5.327048
| 144.751911
| 155.406008
| 134.097815
| 155.228415
| 132.432003
| 143.830209
| 145.274097
| 140.572894
| 138.207509
| 147.639481
| 152.340684
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| -0.113737
| 0
| 97,918,500
|
AAPL
| 2022-11-04T00:00:00
| 136.610428
| 140.845562
| 132.661579
| 140.272977
| 140,814,800
| 145.686986
| 142.809123
| 142.650446
| 147.297255
| 152.474774
| 149.407441
| 153.650978
| 143.004705
| 143.185007
| 143.418756
| 144.056387
| 144.414233
| 146.720812
| 148.183433
| 149.172927
| 150.290049
| 143.910852
| 144.011038
| 143.532782
| 144.629208
| 148.2267
| 149.501603
| 150.424744
| 138.318252
| 140.406702
| 143.007662
| 147.844885
| 142.588784
| 139.071881
| 140.920111
| 149.094377
| -1.092305
| -0.697042
| 19.152918
| 17.771349
| 33.013669
| 143.944997
| 143.830209
| 150.583861
| 156.130196
| 45.911785
| 132.661579
| 155.228415
| 17.49846
| 17.871341
| -80.000378
| -82.50154
| 7,797,417,600
| -0.033146
| 130
| 52.462028
| 142.809123
| 5.323398
| 153.455919
| 132.162327
| 5.593417
| 143.976532
| 155.163366
| 132.789697
| 155.228415
| 132.432003
| 143.830209
| 138.122048
| 135.503698
| 134.130458
| 139.495288
| 142.113638
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| -0.145443
| 0
| 140,814,800
|
AAPL
| 2022-11-07T00:00:00
| 137.143494
| 137.370548
| 133.935055
| 135.356642
| 83,374,600
| 144.671883
| 142.74656
| 142.520369
| 146.814922
| 152.281262
| 149.44596
| 153.539656
| 141.832463
| 142.08655
| 142.453331
| 143.427942
| 143.854945
| 146.345231
| 147.892908
| 148.934721
| 150.159237
| 142.35749
| 143.471454
| 143.10917
| 144.231021
| 147.823245
| 149.258753
| 150.26049
| 134.735834
| 136.646386
| 139.693479
| 145.975997
| 142.558884
| 138.951859
| 140.55177
| 148.975819
| -1.511984
| -0.86003
| 19.928668
| 16.957663
| 31.502091
| 143.944997
| 143.830209
| 149.263188
| 154.809522
| 44.965558
| 132.661579
| 155.228415
| 19.860624
| 12.684147
| -87.369506
| -80.139376
| 7,880,792,200
| 0.001419
| 131
| 52.483676
| 142.74656
| 5.385005
| 153.51657
| 131.97655
| 5.410084
| 143.325766
| 154.145934
| 132.505599
| 155.228415
| 132.432003
| 143.830209
| 136.705856
| 132.566151
| 128.521874
| 140.750133
| 144.889839
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 0
| -0.071825
| 83,374,600
| 0
|
AAPL
| 2022-11-08T00:00:00
| 137.71608
| 139.621392
| 135.731789
| 138.614446
| 89,908,500
| 143.429213
| 142.783589
| 142.269299
| 146.388195
| 152.110344
| 149.543058
| 153.435074
| 141.009186
| 141.291919
| 141.724523
| 142.908682
| 143.382725
| 146.006833
| 147.625097
| 148.712569
| 150.035425
| 141.092798
| 142.992361
| 142.739609
| 143.874204
| 147.439951
| 149.026478
| 150.103042
| 133.806079
| 134.744371
| 137.109264
| 143.958794
| 142.346095
| 138.759042
| 140.147957
| 148.827593
| -1.777886
| -1.043601
| 20.068606
| 19.120781
| 29.836439
| 143.944997
| 143.830209
| 149.110411
| 154.656746
| 45.527199
| 132.661579
| 155.228415
| 22.397914
| 19.918999
| -69.350755
| -77.602086
| 7,970,700,700
| 0.023619
| 132
| 52.507166
| 142.783589
| 5.345635
| 153.474858
| 132.09232
| 5.445038
| 142.79151
| 153.681587
| 131.901434
| 155.228415
| 132.432003
| 143.830209
| 136.149699
| 134.928849
| 132.714205
| 138.364343
| 139.585192
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 0
| -0.008522
| 0
| 89,908,500
|
AAPL
| 2022-11-09T00:00:00
| 133.145279
| 136.778227
| 132.868861
| 136.728863
| 74,917,800
| 142.024146
| 142.623615
| 141.823571
| 145.918739
| 151.896198
| 149.579684
| 153.316667
| 139.436405
| 139.810712
| 140.40464
| 142.0211
| 142.595229
| 145.502459
| 147.244049
| 148.404306
| 149.867364
| 139.222992
| 142.074426
| 142.037762
| 143.354874
| 146.94087
| 148.70177
| 149.901153
| 133.193445
| 133.383686
| 134.571996
| 141.667698
| 141.892937
| 138.424071
| 139.672859
| 148.632454
| -2.330575
| -1.300996
| 20.638531
| 17.853861
| 31.772977
| 143.944997
| 143.830209
| 146.446904
| 154.656746
| 41.756464
| 132.661579
| 155.228415
| 2.14341
| 14.800649
| -114.05448
| -97.85659
| 7,895,782,900
| 0.020668
| 131
| 52.52568
| 142.623615
| 5.590721
| 153.805057
| 131.442174
| 5.563177
| 141.872822
| 152.999176
| 130.746467
| 155.228415
| 132.432003
| 143.830209
| 137.689753
| 135.758115
| 133.800151
| 139.647718
| 141.579356
| 149.848462
| 146.520186
| 143.830209
| 141.140233
| 137.310435
| 132.432003
| 155.228415
| 1
| -0.054355
| 0
| 74,917,800
|
AAPL
| 2022-11-10T00:00:00
| 144.991837
| 144.991837
| 137.716088
| 139.433843
| 118,854,000
| 142.252171
| 142.826823
| 141.889946
| 145.719527
| 151.771898
| 149.692356
| 153.257935
| 140.547491
| 140.752734
| 141.110362
| 142.291167
| 142.779584
| 145.482434
| 147.18478
| 148.336732
| 149.818851
| 139.762572
| 142.299971
| 142.281474
| 143.318525
| 146.759176
| 148.610921
| 149.818319
| 136.15232
| 135.410553
| 134.708086
| 140.245242
| 141.62607
| 138.204294
| 139.267739
| 148.439557
| -1.792009
| -1.399199
| 19.375901
| 25.498349
| 27.054819
| 142.93477
| 143.830209
| 146.446904
| 154.656746
| 49.866273
| 132.661579
| 155.228415
| 54.638839
| 26.393388
| -3.937671
| -45.361161
| 8,014,636,900
| 0.03146
| 132
| 52.559347
| 142.826823
| 5.599687
| 154.026197
| 131.627448
| 6.043287
| 142.169871
| 154.256446
| 130.083296
| 155.228415
| 132.661579
| 143.944997
| 134.264122
| 131.750017
| 130.354756
| 135.659384
| 138.173488
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.006729
| 118,854,000
| 0
|
AAPL
| 2022-11-11T00:00:00
| 147.785645
| 148.091678
| 142.523802
| 143.955272
| 93,979,700
| 141.681355
| 143.396897
| 142.278592
| 145.561604
| 151.677501
| 149.838084
| 153.215479
| 141.995122
| 142.031445
| 142.137329
| 142.790665
| 143.164665
| 145.572756
| 147.200592
| 148.32582
| 149.79862
| 140.768658
| 142.77224
| 142.73499
| 143.399549
| 146.654275
| 148.573164
| 149.763868
| 141.24584
| 139.691249
| 137.232286
| 139.771022
| 141.633474
| 138.160352
| 138.956367
| 148.259706
| -1.126767
| -1.344712
| 18.322761
| 27.607826
| 25.163488
| 142.93477
| 143.830209
| 146.446904
| 154.656746
| 50.421476
| 132.661579
| 155.228415
| 67.018988
| 41.267079
| 43.429934
| -32.981012
| 8,108,616,600
| 0.120079
| 133
| 52.586755
| 143.396897
| 5.488532
| 154.373961
| 132.419833
| 6.143208
| 142.704706
| 154.991122
| 130.41829
| 155.228415
| 132.661579
| 143.944997
| 142.566587
| 140.141338
| 135.290839
| 147.417086
| 149.842335
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.058923
| 93,979,700
| 0
|
AAPL
| 2022-11-14T00:00:00
| 146.383789
| 148.358213
| 145.544653
| 147.064968
| 73,374,100
| 141.206895
| 143.698284
| 142.598153
| 145.418025
| 151.496698
| 149.941055
| 153.11149
| 142.872855
| 142.822781
| 142.79063
| 143.117313
| 143.41229
| 145.604561
| 147.179097
| 148.287364
| 149.764641
| 141.623646
| 143.056706
| 143.050774
| 143.431791
| 146.514967
| 148.504763
| 149.695891
| 146.028085
| 144.072219
| 140.677721
| 139.912338
| 141.837201
| 138.263213
| 138.726341
| 148.086822
| -0.704554
| -1.216681
| 17.391051
| 26.943217
| 24.241279
| 141.318439
| 143.830209
| 146.446904
| 154.656746
| 46.691933
| 132.661579
| 155.228415
| 60.806972
| 60.8216
| 47.837961
| -39.193028
| 8,035,242,500
| 0.076404
| 132
| 52.607828
| 143.698284
| 5.478253
| 154.654789
| 132.741779
| 6.123829
| 143.055095
| 155.302754
| 130.807436
| 155.228415
| 132.661579
| 143.944997
| 146.133708
| 144.175739
| 140.565833
| 149.743614
| 151.701584
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 1
| 0.003253
| 0
| 73,374,100
|
AAPL
| 2022-11-15T00:00:00
| 148.121307
| 151.625914
| 146.660238
| 150.273438
| 89,868,300
| 141.171307
| 144.020512
| 143.043986
| 145.334426
| 151.352186
| 150.028036
| 152.99435
| 143.922546
| 143.786149
| 143.610734
| 143.572221
| 143.774522
| 145.703257
| 147.203892
| 148.284075
| 149.74829
| 142.880812
| 143.477946
| 143.475632
| 143.537803
| 146.426141
| 148.468728
| 149.646238
| 149.395456
| 147.509761
| 144.011058
| 140.587575
| 142.235783
| 138.529954
| 138.597605
| 147.928628
| -0.227125
| -1.01877
| 17.082002
| 29.367515
| 22.580797
| 142.143746
| 143.830209
| 145.4416
| 154.656746
| 50.832061
| 132.661579
| 155.228415
| 68.506405
| 65.444122
| 70.143587
| -31.493595
| 8,125,110,800
| 0.055246
| 133
| 52.634103
| 144.020512
| 5.542248
| 155.105008
| 132.936017
| 6.195557
| 143.537592
| 155.928705
| 131.146478
| 155.228415
| 132.661579
| 143.944997
| 146.762218
| 145.166224
| 143.948658
| 147.979784
| 149.575778
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.05564
| 0
| 89,868,300
|
AAPL
| 2022-11-16T00:00:00
| 146.887268
| 147.953459
| 145.40645
| 147.222932
| 64,218,300
| 141.566206
| 144.27562
| 143.465686
| 145.197959
| 151.210904
| 150.102677
| 152.871874
| 144.51549
| 144.349989
| 144.114817
| 143.873589
| 144.013964
| 145.749689
| 147.19556
| 148.256416
| 149.719822
| 143.920078
| 143.750971
| 143.771269
| 143.598698
| 146.308643
| 148.406535
| 149.585471
| 150.199447
| 149.413683
| 146.542939
| 141.56027
| 142.732062
| 138.907273
| 138.553124
| 147.779877
| 0.051075
| -0.804801
| 16.52975
| 28.286859
| 23.449283
| 142.143746
| 143.830209
| 144.677783
| 154.656746
| 53.987798
| 132.661579
| 155.228415
| 63.03803
| 64.117136
| 36.008509
| -36.96197
| 8,060,892,500
| 0.048581
| 132
| 52.652627
| 144.27562
| 5.551355
| 155.37833
| 133.172909
| 6.021996
| 143.856608
| 155.9006
| 131.812617
| 155.228415
| 132.661579
| 143.944997
| 148.802486
| 145.979059
| 143.83681
| 150.944735
| 153.768162
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 1
| 0.000152
| 0
| 64,218,300
|
AAPL
| 2022-11-17T00:00:00
| 148.792633
| 149.542909
| 144.281066
| 144.557484
| 80,389,400
| 142.757776
| 144.649156
| 143.780284
| 145.129166
| 151.014714
| 150.237904
| 152.752889
| 145.370919
| 145.157742
| 144.834481
| 144.320775
| 144.381554
| 145.86902
| 147.237588
| 148.267034
| 149.710596
| 145.233974
| 144.181162
| 144.181034
| 143.739666
| 146.245004
| 148.380593
| 149.544881
| 150.166989
| 150.155915
| 148.661109
| 142.773773
| 143.328107
| 139.401203
| 138.605804
| 147.646893
| 0.420451
| -0.55975
| 16.29485
| 28.423825
| 21.776699
| 142.247387
| 143.830209
| 144.677783
| 154.656746
| 44.593741
| 132.661579
| 153.207961
| 78.510434
| 70.01829
| 41.897091
| -21.489566
| 8,141,281,900
| 0.097408
| 133
| 52.676275
| 144.649156
| 5.593331
| 155.835819
| 133.462493
| 5.503782
| 144.326706
| 155.33427
| 133.319142
| 155.228415
| 132.661579
| 143.944997
| 146.749059
| 145.544659
| 144.20205
| 148.091668
| 149.296068
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.05271
| 80,389,400
| 0
|
AAPL
| 2022-11-18T00:00:00
| 149.355301
| 150.747273
| 148.052189
| 150.362261
| 74,829,600
| 144.032263
| 144.859624
| 144.29913
| 145.014267
| 150.830227
| 150.361142
| 152.651145
| 146.167795
| 145.920935
| 145.529991
| 144.778459
| 144.76415
| 146.005737
| 147.293318
| 148.288584
| 149.707061
| 146.433524
| 144.629367
| 144.609882
| 143.905397
| 146.201335
| 148.363116
| 149.511074
| 150.063443
| 150.27858
| 150.267618
| 144.19189
| 143.989378
| 139.991416
| 138.74543
| 147.532912
| 0.749941
| -0.297812
| 16.286425
| 29.039478
| 20.952352
| 142.247387
| 143.944997
| 143.041739
| 153.020702
| 47.872784
| 132.661579
| 153.207961
| 81.24896
| 74.265808
| 61.908208
| -18.75104
| 8,216,111,500
| 0.060686
| 134
| 52.698405
| 144.859624
| 5.691345
| 156.242315
| 133.476934
| 5.427364
| 144.80562
| 155.660348
| 133.950891
| 155.228415
| 132.661579
| 143.944997
| 147.538869
| 145.53483
| 142.277026
| 150.796673
| 152.800712
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.097382
| 0
| 74,829,600
|
AAPL
| 2022-11-21T00:00:00
| 146.117279
| 148.447101
| 145.830994
| 148.239794
| 58,724,100
| 144.929642
| 144.800762
| 144.529579
| 144.715155
| 150.605588
| 150.476703
| 152.534637
| 146.157692
| 145.956634
| 145.620343
| 144.90017
| 144.868237
| 146.010111
| 147.262369
| 148.245588
| 149.671342
| 146.812617
| 144.749143
| 144.74974
| 143.948652
| 146.07731
| 148.279079
| 149.446061
| 149.127096
| 149.482274
| 150.490306
| 145.481546
| 144.545703
| 140.590409
| 138.921685
| 147.425431
| 0.741239
| -0.090002
| 15.756012
| 27.569749
| 23.081707
| 142.247387
| 143.944997
| 143.041739
| 153.020702
| 47.20807
| 132.661579
| 151.625914
| 70.952661
| 76.904018
| 27.838048
| -29.047339
| 8,157,387,400
| 0.010532
| 133
| 52.715184
| 144.800762
| 5.670888
| 156.142539
| 133.458986
| 5.234183
| 144.93054
| 155.398906
| 134.462173
| 155.228415
| 132.661579
| 143.944997
| 149.384921
| 148.022569
| 146.689836
| 150.717653
| 152.080006
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 1
| 0.035091
| 0
| 58,724,100
|
AAPL
| 2022-11-22T00:00:00
| 148.259491
| 148.496427
| 145.051052
| 146.235718
| 51,804,100
| 145.983983
| 144.706598
| 144.792889
| 144.647921
| 150.41582
| 150.591935
| 152.432426
| 146.578052
| 146.375335
| 146.026366
| 145.205563
| 145.129103
| 146.098322
| 147.288609
| 148.245863
| 149.657293
| 147.418044
| 145.078546
| 145.036656
| 144.087646
| 146.015571
| 148.235174
| 149.403522
| 148.439735
| 148.785917
| 150.162019
| 146.729551
| 145.056938
| 141.200372
| 139.148921
| 147.33343
| 0.896863
| 0.107371
| 15.082621
| 26.175042
| 23.059229
| 144.671001
| 143.944997
| 143.041739
| 153.020702
| 56.845527
| 132.661579
| 151.625914
| 82.248665
| 78.150095
| 37.7324
| -17.751335
| 8,209,191,500
| -0.001865
| 134
| 52.730319
| 144.706598
| 5.592612
| 155.891822
| 133.521374
| 4.975525
| 145.247583
| 155.198633
| 135.296532
| 155.228415
| 132.661579
| 143.944997
| 146.798458
| 145.149815
| 144.182351
| 147.765922
| 149.414564
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.081656
| 51,804,100
| 0
|
AAPL
| 2022-11-23T00:00:00
| 149.138168
| 149.888444
| 147.43028
| 147.538874
| 58,301,400
| 147.583272
| 144.803709
| 145.08701
| 144.569285
| 150.23711
| 150.690069
| 152.319032
| 147.090075
| 146.877668
| 146.505105
| 145.563072
| 145.437492
| 146.217532
| 147.337282
| 148.263533
| 149.652128
| 147.991533
| 145.5006
| 145.370908
| 144.263734
| 145.981949
| 148.206386
| 149.370743
| 148.293342
| 148.543738
| 149.837108
| 147.90952
| 145.551447
| 141.820759
| 139.423275
| 147.25876
| 1.078664
| 0.30163
| 14.743656
| 27.314458
| 22.196463
| 147.074858
| 143.944997
| 142.125149
| 153.020702
| 68.200548
| 132.661579
| 151.625914
| 86.88198
| 80.027768
| 60.917064
| -13.11802
| 8,267,492,900
| 0.027266
| 135
| 52.747504
| 144.803709
| 5.654631
| 156.11297
| 133.494447
| 4.709003
| 145.618115
| 155.036121
| 136.200108
| 155.228415
| 132.661579
| 143.944997
| 147.26899
| 146.041553
| 143.823615
| 149.486928
| 150.714365
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 0
| 0.121061
| 58,301,400
| 0
|
AAPL
| 2022-11-25T00:00:00
| 146.215958
| 146.976115
| 145.238612
| 146.413397
| 35,195,900
| 147.705684
| 144.978928
| 145.282773
| 144.490156
| 149.962668
| 150.745595
| 152.183902
| 146.915252
| 146.757357
| 146.460621
| 145.622426
| 145.497374
| 146.21747
| 147.307773
| 148.222986
| 149.617937
| 147.74293
| 145.6351
| 145.45775
| 144.328309
| 145.876129
| 148.11779
| 149.310016
| 147.790151
| 147.994464
| 149.163247
| 148.698062
| 145.937222
| 142.392462
| 139.695163
| 147.186372
| 0.975697
| 0.436443
| 13.895729
| 25.673411
| 24.239568
| 147.95349
| 143.944997
| 141.474675
| 153.020702
| 63.216417
| 132.868861
| 151.625914
| 71.157751
| 80.096132
| 19.449429
| -28.842249
| 8,232,297,000
| 0.077093
| 134
| 52.757561
| 144.978928
| 5.640668
| 156.260263
| 133.697592
| 4.402973
| 145.675052
| 154.480998
| 136.869106
| 155.228415
| 132.661579
| 143.944997
| 148.818964
| 147.749484
| 146.3608
| 150.207648
| 151.277128
| 149.902642
| 146.607884
| 143.944997
| 141.282111
| 137.490882
| 132.661579
| 155.228415
| 1
| 0.054147
| 0
| 35,195,900
|
AAPL
| 2022-11-28T00:00:00
| 142.375717
| 144.764768
| 141.546463
| 143.28395
| 69,246,000
| 147.164691
| 144.423023
| 145.171964
| 144.367141
| 149.646879
| 150.728961
| 152.050012
| 146.007345
| 145.960695
| 145.832174
| 145.32727
| 145.257247
| 146.066813
| 147.177983
| 148.107199
| 149.545875
| 146.773845
| 145.387175
| 145.234131
| 144.24539
| 145.676472
| 147.95205
| 149.212422
| 145.952723
| 146.321623
| 147.571818
| 148.831191
| 146.118569
| 142.848209
| 139.921347
| 147.098541
| 0.577562
| 0.464667
| 13.50125
| 23.82736
| 28.182129
| 146.586188
| 143.944997
| 141.474675
| 153.020702
| 56.598584
| 132.868861
| 151.625914
| 50.684169
| 69.574633
| -25.407471
| -49.315831
| 8,163,051,000
| -0.003419
| 133
| 52.776529
| 144.423023
| 5.294578
| 155.012179
| 133.833868
| 4.491116
| 145.36083
| 154.343061
| 136.378598
| 153.207961
| 132.661579
| 142.93477
| 146.143562
| 145.311008
| 144.406059
| 147.048511
| 147.881064
| 148.359015
| 145.359243
| 142.93477
| 140.510297
| 137.058505
| 132.661579
| 153.207961
| 1
| -0.003335
| 0
| 69,246,000
|
AAPL
| 2022-11-29T00:00:00
| 139.364731
| 142.958182
| 138.555225
| 142.444828
| 83,763,800
| 146.462785
| 143.83484
| 144.854772
| 144.109397
| 149.243504
| 150.675426
| 151.918167
| 144.678822
| 144.761429
| 144.837183
| 144.785221
| 144.803976
| 145.803986
| 146.972371
| 147.934081
| 149.44457
| 145.355671
| 144.905433
| 144.78742
| 144.049217
| 145.405889
| 147.727016
| 149.086201
| 142.682853
| 143.598568
| 145.029007
| 148.176942
| 146.044211
| 143.150452
| 140.07506
| 146.982439
| 0.018858
| 0.375505
| 13.704818
| 22.205965
| 30.887356
| 144.651249
| 143.944997
| 141.758019
| 153.020702
| 51.958718
| 132.868861
| 151.625914
| 34.631614
| 52.157844
| -63.23313
| -65.368386
| 8,079,287,200
| -0.049881
| 132
| 52.798691
| 143.83484
| 5.16223
| 154.1593
| 133.51038
| 4.527784
| 144.789773
| 153.845341
| 135.734205
| 153.207961
| 132.661579
| 142.93477
| 142.895649
| 141.02653
| 139.677344
| 144.244836
| 146.113955
| 148.359015
| 145.359243
| 142.93477
| 140.510297
| 137.058505
| 132.661579
| 153.207961
| 1
| -0.052466
| 0
| 83,763,800
|
AAPL
| 2022-11-30T00:00:00
| 146.136993
| 146.818172
| 138.752652
| 139.591773
| 111,380,900
| 146.264354
| 143.717831
| 144.694541
| 143.939396
| 148.916102
| 150.710971
| 151.819004
| 144.970456
| 145.011532
| 145.037154
| 144.90811
| 144.906516
| 145.817046
| 146.950387
| 147.898495
| 149.411659
| 145.296436
| 145.124686
| 144.886053
| 144.128731
| 145.324139
| 147.637146
| 149.028677
| 141.5692
| 142.445073
| 143.631605
| 147.482152
| 145.967032
| 143.43795
| 140.237435
| 146.865108
| 0.12115
| 0.324634
| 12.996756
| 25.241957
| 27.231736
| 144.651249
| 143.944997
| 142.344445
| 153.020702
| 64.66783
| 137.716088
| 151.625914
| 60.539259
| 48.618347
| 5.521994
| -39.460741
| 8,190,668,100
| 0.032717
| 133
| 52.830447
| 143.717831
| 5.077289
| 153.872409
| 133.563252
| 4.757663
| 144.918079
| 154.433405
| 135.402754
| 151.625914
| 132.661579
| 142.143746
| 140.292713
| 137.627243
| 135.889755
| 142.030201
| 144.69567
| 147.150331
| 144.381538
| 142.143746
| 139.905955
| 136.719947
| 132.661579
| 151.625914
| 0
| 0.00579
| 111,380,900
| 0
|
AAPL
| 2022-12-01T00:00:00
| 146.413437
| 147.222958
| 144.735179
| 146.314725
| 71,250,400
| 146.216971
| 143.891589
| 144.66324
| 143.837607
| 148.594489
| 150.739537
| 151.702011
| 145.259052
| 145.266424
| 145.24889
| 145.044958
| 145.022433
| 145.840433
| 146.936257
| 147.869088
| 149.381826
| 145.323542
| 145.38141
| 145.018275
| 144.225752
| 145.25828
| 147.552046
| 148.97489
| 142.52161
| 142.729532
| 143.397127
| 146.870158
| 145.919959
| 143.717675
| 140.413954
| 146.744225
| 0.221965
| 0.3041
| 12.249983
| 24.902615
| 26.201651
| 144.651249
| 143.944997
| 142.901282
| 153.020702
| 52.172617
| 138.555225
| 151.625914
| 60.120872
| 51.763915
| 46.796279
| -39.879128
| 8,261,918,500
| 0.105729
| 134
| 52.850811
| 143.891589
| 5.108575
| 154.108738
| 133.674439
| 4.089179
| 145.060494
| 153.238851
| 136.882137
| 151.625914
| 132.661579
| 142.143746
| 143.902606
| 140.987039
| 135.837085
| 149.05256
| 151.968126
| 147.150331
| 144.381538
| 142.143746
| 139.905955
| 136.719947
| 132.661579
| 151.625914
| 0
| 0.055569
| 71,250,400
| 0
|
AAPL
| 2022-12-02T00:00:00
| 145.91983
| 146.107403
| 143.787448
| 144.093497
| 65,447,400
| 145.929691
| 144.343733
| 144.79157
| 143.745262
| 148.246321
| 150.766808
| 151.583728
| 145.391208
| 145.385225
| 145.352111
| 145.124491
| 145.091464
| 145.843547
| 146.909509
| 147.830489
| 149.347379
| 145.269516
| 145.574576
| 145.114936
| 144.307408
| 145.187894
| 147.456606
| 148.917356
| 144.470851
| 143.874695
| 143.74872
| 146.382735
| 145.891518
| 143.984577
| 140.599182
| 146.617699
| 0.259045
| 0.295089
| 11.761713
| 23.875961
| 26.609334
| 144.221834
| 143.944997
| 143.842505
| 153.020702
| 46.932852
| 138.555225
| 151.625914
| 56.344433
| 59.001522
| 25.139417
| -43.655567
| 8,196,471,100
| 0.200046
| 133
| 52.869409
| 144.343733
| 4.848619
| 154.040971
| 134.646496
| 3.879044
| 145.142336
| 152.900423
| 137.384248
| 151.625914
| 132.661579
| 142.143746
| 146.123858
| 145.024758
| 143.636079
| 147.512537
| 148.611637
| 147.150331
| 144.381538
| 142.143746
| 139.905955
| 136.719947
| 132.661579
| 151.625914
| 1
| -0.002147
| 65,447,400
| 0
|
AAPL
| 2022-12-05T00:00:00
| 144.754929
| 148.990062
| 143.905926
| 145.88035
| 68,826,400
| 145.469653
| 144.750958
| 144.442015
| 143.675153
| 147.887876
| 150.753101
| 151.477655
| 145.263952
| 145.270626
| 145.260237
| 145.090895
| 145.065576
| 145.800856
| 146.852809
| 147.769586
| 149.301682
| 145.055923
| 145.613738
| 145.112118
| 144.347002
| 145.096015
| 147.337559
| 148.849408
| 145.673432
| 144.833028
| 143.974381
| 145.97703
| 145.854026
| 144.21567
| 140.783007
| 146.481693
| 0.192218
| 0.274515
| 11.19776
| 26.474056
| 24.503087
| 144.221834
| 143.944997
| 143.364517
| 153.020702
| 47.301348
| 138.555225
| 151.625914
| 47.432113
| 54.632473
| 30.354598
| -52.567887
| 8,127,644,700
| 0.182576
| 132
| 52.888715
| 144.750958
| 4.493981
| 153.73892
| 135.762997
| 4.041228
| 145.10544
| 153.187896
| 137.022984
| 151.625914
| 132.868861
| 142.247387
| 145.271561
| 144.435718
| 142.951606
| 146.755673
| 147.591515
| 147.199249
| 144.460719
| 142.247387
| 140.034055
| 136.88287
| 132.868861
| 151.625914
| 1
| -0.051484
| 0
| 68,826,400
|
AAPL
| 2022-12-06T00:00:00
| 141.082504
| 145.416365
| 140.105159
| 145.189311
| 64,727,200
| 144.966176
| 144.947909
| 144.04018
| 143.524893
| 147.515027
| 150.685938
| 151.360984
| 144.427663
| 144.509149
| 144.617509
| 144.726496
| 144.759186
| 145.615823
| 146.700959
| 147.637169
| 149.2199
| 144.25826
| 145.264361
| 144.853694
| 144.24533
| 144.916926
| 147.146062
| 148.745973
| 144.660671
| 144.52735
| 143.551526
| 145.345357
| 145.734199
| 144.351857
| 140.929973
| 146.322583
| -0.155287
| 0.188555
| 10.946134
| 24.309303
| 28.350981
| 144.221834
| 142.93477
| 145.367716
| 153.020702
| 39.040932
| 138.555225
| 150.747273
| 20.728916
| 41.501821
| -59.179834
| -79.271084
| 8,062,917,500
| 0.109291
| 131
| 52.906138
| 144.947909
| 4.22106
| 153.390029
| 136.505789
| 4.046162
| 144.722303
| 152.814628
| 136.629979
| 151.625914
| 132.868861
| 142.247387
| 145.883639
| 142.777215
| 140.799502
| 147.861352
| 150.967776
| 147.199249
| 144.460719
| 142.247387
| 140.034055
| 136.88287
| 132.868861
| 151.625914
| 1
| -0.093409
| 0
| 64,727,200
|
AAPL
| 2022-12-07T00:00:00
| 139.13768
| 141.536598
| 138.209698
| 140.371695
| 69,721,100
| 144.053995
| 145.018989
| 143.6666
| 143.316223
| 147.168154
| 150.629837
| 151.249232
| 143.369666
| 143.532518
| 143.774458
| 144.218422
| 144.326763
| 145.361778
| 146.501925
| 147.468862
| 149.119579
| 143.198533
| 144.711006
| 144.476578
| 144.073282
| 144.69647
| 146.917384
| 148.624348
| 142.138894
| 142.766506
| 142.525981
| 144.35123
| 145.509009
| 144.379296
| 141.024566
| 146.135328
| -0.580921
| 0.034659
| 11.083871
| 23.038514
| 29.847261
| 143.59988
| 142.93477
| 145.586999
| 152.404715
| 38.195545
| 138.209698
| 150.747273
| 7.401605
| 25.187545
| -120.226881
| -92.598395
| 7,993,196,400
| 0.088703
| 130
| 52.924484
| 145.018989
| 4.103195
| 153.225379
| 136.812599
| 4.08988
| 144.190434
| 152.370193
| 136.010675
| 151.625914
| 132.868861
| 142.247387
| 142.201343
| 138.98632
| 136.890136
| 144.297527
| 147.512549
| 147.199249
| 144.460719
| 142.247387
| 140.034055
| 136.88287
| 132.868861
| 151.625914
| 1
| -0.128788
| 0
| 69,721,100
|
AAPL
| 2022-12-08T00:00:00
| 140.82579
| 141.684675
| 139.295624
| 140.539506
| 62,128,300
| 143.222757
| 145.403014
| 143.5821
| 143.179162
| 146.848257
| 150.551938
| 151.166804
| 142.860891
| 143.040386
| 143.320817
| 143.910001
| 144.057457
| 145.183896
| 146.352553
| 147.337316
| 149.037054
| 142.611587
| 144.311654
| 144.258054
| 143.975618
| 144.529565
| 146.723244
| 148.520632
| 140.082885
| 141.013848
| 141.576014
| 143.290758
| 145.246938
| 144.343714
| 141.095505
| 145.929343
| -0.773112
| -0.126895
| 11.173749
| 22.326808
| 28.614007
| 143.59988
| 142.143746
| 145.870348
| 151.833087
| 37.78376
| 138.209698
| 150.747273
| 20.866014
| 16.332178
| -112.4575
| -79.133986
| 8,055,324,700
| 0.145261
| 131
| 52.941145
| 145.403014
| 3.191571
| 151.786157
| 139.019872
| 3.895962
| 143.869992
| 151.661916
| 136.078068
| 151.625914
| 137.716088
| 144.671001
| 139.627992
| 137.719386
| 136.301092
| 141.046286
| 142.954892
| 148.343195
| 146.31236
| 144.671001
| 143.029641
| 140.692791
| 137.716088
| 151.625914
| 0
| -0.058393
| 62,128,300
| 0
|
AAPL
| 2022-12-09T00:00:00
| 140.342072
| 143.708468
| 139.098175
| 140.519762
| 76,097,000
| 142.635368
| 145.170526
| 143.720706
| 143.177502
| 146.517968
| 150.449123
| 151.068838
| 142.357127
| 142.549783
| 142.862549
| 143.585643
| 143.771658
| 144.994021
| 146.194383
| 147.198797
| 148.950537
| 142.087826
| 143.829659
| 144.008822
| 143.86436
| 144.35835
| 146.521069
| 148.412924
| 139.027288
| 139.758903
| 140.637155
| 142.223024
| 144.923248
| 144.242305
| 141.146257
| 145.705619
| -0.953465
| -0.292209
| 10.7364
| 23.934676
| 26.481111
| 143.59988
| 142.143746
| 145.870348
| 150.507483
| 36.145702
| 138.209698
| 149.888444
| 18.258581
| 15.508733
| -93.13038
| -81.741419
| 7,979,227,700
| 0.041502
| 130
| 52.961432
| 145.170526
| 3.386502
| 151.943529
| 138.397523
| 4.032762
| 143.534
| 151.599525
| 135.468475
| 151.625914
| 138.209698
| 144.917806
| 140.60203
| 139.519384
| 138.212978
| 141.908436
| 142.991081
| 148.459687
| 146.500919
| 144.917806
| 143.334693
| 141.080768
| 138.209698
| 151.625914
| 1
| -0.097914
| 0
| 76,097,000
|
AAPL
| 2022-12-12T00:00:00
| 142.642273
| 142.65214
| 139.256128
| 140.875155
| 70,462,700
| 142.662024
| 144.913358
| 143.961979
| 143.306213
| 146.185496
| 150.346576
| 150.972004
| 142.414156
| 142.5666
| 142.82866
| 143.499882
| 143.684782
| 144.901795
| 146.100906
| 147.108568
| 148.887768
| 142.089081
| 143.588873
| 143.925865
| 143.84337
| 144.256358
| 146.366478
| 148.329077
| 139.657671
| 139.764131
| 140.294251
| 141.440448
| 144.616545
| 144.116835
| 141.205323
| 145.476479
| -0.90041
| -0.413849
| 10.33029
| 22.598407
| 25.002674
| 143.59988
| 142.143746
| 144.90941
| 150.507483
| 44.499975
| 138.209698
| 149.888444
| 37.954201
| 25.692932
| -76.524821
| -62.045799
| 8,049,690,400
| 0.032487
| 131
| 52.980702
| 144.913358
| 3.372723
| 151.658804
| 138.167911
| 4.023599
| 143.449073
| 151.49627
| 135.401876
| 151.625914
| 138.209698
| 144.917806
| 141.049572
| 138.390675
| 136.439278
| 143.000968
| 145.659865
| 148.459687
| 146.500919
| 144.917806
| 143.334693
| 141.080768
| 138.209698
| 151.625914
| 0
| -0.031215
| 70,462,700
| 0
|
AAPL
| 2022-12-13T00:00:00
| 143.609741
| 148.052196
| 142.395475
| 147.588205
| 93,886,200
| 143.086525
| 144.774655
| 144.220629
| 143.370499
| 145.950158
| 150.266104
| 150.878681
| 142.653273
| 142.756262
| 142.948826
| 143.50987
| 143.67901
| 144.851126
| 146.035349
| 147.039285
| 148.83525
| 142.261394
| 143.464719
| 143.89877
| 143.855274
| 144.188575
| 146.233075
| 148.255821
| 141.299366
| 140.791107
| 140.577749
| 141.060281
| 144.357692
| 143.994251
| 141.278763
| 145.247324
| -0.771404
| -0.48536
| 10.486648
| 29.231403
| 22.726625
| 143.59988
| 142.247387
| 143.887603
| 150.507483
| 42.356427
| 138.209698
| 149.888444
| 46.238209
| 34.15033
| -2.212279
| -53.761791
| 8,143,576,600
| 0.015139
| 132
| 53.006642
| 144.774655
| 3.366104
| 151.506863
| 138.042448
| 4.181552
| 143.464375
| 151.827479
| 135.101271
| 151.625914
| 138.209698
| 144.917806
| 141.516847
| 140.381554
| 138.120835
| 143.777566
| 144.912859
| 148.459687
| 146.500919
| 144.917806
| 143.334693
| 141.080768
| 138.209698
| 151.625914
| 0
| 0.02597
| 0
| 93,886,200
|
AAPL
| 2022-12-14T00:00:00
| 141.378647
| 144.784525
| 139.354859
| 143.49128
| 82,291,200
| 142.61069
| 144.437522
| 144.367132
| 143.318215
| 145.714507
| 150.174541
| 150.783637
| 142.398348
| 142.505786
| 142.70726
| 143.316122
| 143.502059
| 144.714951
| 145.912805
| 146.927193
| 148.761055
| 141.95087
| 143.14129
| 143.680156
| 143.777162
| 144.068272
| 146.057086
| 148.161293
| 142.279817
| 141.691215
| 140.904827
| 140.83906
| 144.079781
| 143.842967
| 141.335686
| 145.011048
| -0.83952
| -0.556192
| 9.891772
| 26.717311
| 25.588356
| 143.59988
| 142.247387
| 143.887603
| 150.507483
| 37.787395
| 138.209698
| 148.990062
| 29.395562
| 37.862657
| -64.854728
| -70.604438
| 8,061,285,400
| 0.026572
| 131
| 53.028807
| 144.437522
| 3.3509
| 151.139322
| 137.735723
| 4.393802
| 143.265734
| 152.053338
| 134.47813
| 150.747273
| 138.209698
| 144.478486
| 144.685804
| 141.319412
| 139.029083
| 146.976133
| 150.342525
| 147.788406
| 145.95792
| 144.478486
| 142.999052
| 140.892739
| 138.209698
| 150.747273
| 1
| -0.025268
| 0
| 82,291,200
|
AAPL
| 2022-12-15T00:00:00
| 134.754456
| 139.986683
| 134.290465
| 139.305504
| 98,931,900
| 141.444792
| 143.830882
| 144.431499
| 143.127535
| 145.422993
| 150.030023
| 150.638961
| 140.869569
| 141.096453
| 141.483752
| 142.537789
| 142.829166
| 144.324343
| 145.619164
| 146.686149
| 148.621686
| 140.522464
| 142.219093
| 142.940719
| 143.441328
| 143.77985
| 145.751737
| 148.001799
| 140.4556
| 140.471563
| 139.967155
| 140.188504
| 143.598041
| 143.561447
| 141.310062
| 144.744031
| -1.411745
| -0.727302
| 10.065426
| 23.835283
| 30.535335
| 141.640263
| 142.247387
| 143.887603
| 150.507483
| 33.843602
| 134.290465
| 148.990062
| 3.156487
| 26.263419
| -173.09789
| -96.843513
| 7,962,353,500
| -0.038504
| 130
| 53.053443
| 143.830882
| 3.931936
| 151.694754
| 135.967009
| 4.621561
| 142.455136
| 151.698258
| 133.212014
| 150.747273
| 134.290465
| 142.518869
| 141.839344
| 138.894162
| 136.409677
| 144.323829
| 147.26901
| 146.863467
| 144.460773
| 142.518869
| 140.576966
| 137.812222
| 134.290465
| 150.747273
| 1
| -0.068949
| 0
| 98,931,900
|
AAPL
| 2022-12-16T00:00:00
| 132.789871
| 135.889716
| 132.019847
| 134.942001
| 160,156,900
| 140.131796
| 143.030743
| 143.94342
| 142.916683
| 145.127491
| 149.814779
| 150.486085
| 139.25363
| 139.586166
| 140.146232
| 141.651614
| 142.056913
| 143.872011
| 145.281551
| 146.410975
| 148.464155
| 138.948842
| 141.167568
| 142.045209
| 143.035929
| 143.447399
| 145.410348
| 147.824196
| 136.696181
| 137.651812
| 137.97064
| 139.048516
| 142.877823
| 143.146005
| 141.194883
| 144.442267
| -2.0007
| -0.981982
| 10.627857
| 22.413723
| 32.21357
| 140.036021
| 141.82288
| 143.887603
| 147.161455
| 35.733148
| 132.019847
| 148.990062
| 4.537503
| 12.363184
| -198.238144
| -95.462497
| 7,802,196,600
| -0.137258
| 129
| 53.092335
| 143.030743
| 4.461666
| 151.954076
| 134.107411
| 4.564445
| 141.534635
| 150.663525
| 132.405745
| 150.747273
| 132.019847
| 141.38356
| 136.343868
| 132.701053
| 130.647649
| 138.397271
| 142.040086
| 146.327601
| 143.593397
| 141.38356
| 139.173724
| 136.027516
| 132.019847
| 150.747273
| 1
| -0.105952
| 0
| 160,156,900
|
AAPL
| 2022-12-19T00:00:00
| 130.677246
| 133.471058
| 129.640686
| 133.382212
| 79,592,600
| 138.724028
| 142.096841
| 143.259084
| 142.768838
| 144.794098
| 149.572897
| 150.337682
| 137.538353
| 137.966362
| 138.689465
| 140.653945
| 141.181554
| 143.354569
| 144.897227
| 146.099416
| 148.287171
| 137.229833
| 139.991045
| 141.024734
| 142.555951
| 143.06713
| 145.031387
| 147.627093
| 132.352659
| 133.986188
| 135.265102
| 137.431301
| 141.903983
| 142.58793
| 140.983099
| 144.100918
| -2.607861
| -1.307158
| 11.545249
| 21.073981
| 34.000761
| 138.846441
| 140.6333
| 143.38249
| 147.161455
| 36.714945
| 129.640686
| 148.990062
| 5.357075
| 4.350355
| -206.519233
| -94.642925
| 7,722,604,000
| -0.159056
| 128
| 53.111136
| 142.096841
| 4.99151
| 152.07986
| 132.113821
| 4.523546
| 140.500598
| 149.54769
| 131.453506
| 149.888444
| 129.640686
| 139.764565
| 133.566478
| 131.24324
| 129.696609
| 135.113109
| 137.436347
| 145.109973
| 142.1538
| 139.764565
| 137.375329
| 133.973706
| 129.640686
| 149.888444
| 1
| -0.13706
| 0
| 79,592,600
|
AAPL
| 2022-12-20T00:00:00
| 130.608139
| 131.545987
| 128.228955
| 129.709773
| 77,432,800
| 137.676591
| 141.321384
| 142.628058
| 142.613106
| 144.488036
| 149.279538
| 150.207949
| 136.15231
| 136.628503
| 137.446184
| 139.74069
| 140.368214
| 142.854709
| 144.521198
| 145.792658
| 148.11126
| 135.754217
| 138.896883
| 140.051585
| 142.079061
| 142.693815
| 144.655848
| 147.430779
| 129.260154
| 130.828977
| 132.667553
| 135.58347
| 140.743039
| 141.91254
| 140.689379
| 143.72305
| -3.05935
| -1.657596
| 12.622864
| 19.961254
| 34.4527
| 138.140575
| 139.927434
| 143.38249
| 147.161455
| 20.129123
| 128.228955
| 148.990062
| 11.459814
| 7.118131
| -187.614114
| -88.540186
| 7,645,171,200
| -0.105856
| 127
| 53.129403
| 141.321384
| 5.511652
| 152.344688
| 130.298079
| 4.184368
| 139.558459
| 147.927195
| 131.189722
| 149.888444
| 128.228955
| 139.058699
| 131.262996
| 129.054935
| 127.432624
| 132.885307
| 135.093369
| 144.776805
| 141.614519
| 139.058699
| 136.50288
| 132.864085
| 128.228955
| 149.888444
| 1
| -0.162972
| 77,432,800
| 0
|
AAPL
| 2022-12-21T00:00:00
| 133.717896
| 135.060505
| 131.052425
| 131.27948
| 85,928,000
| 137.134613
| 140.594304
| 142.051922
| 142.547954
| 144.240258
| 149.02712
| 150.102905
| 135.665427
| 136.099302
| 136.872601
| 139.193163
| 139.856651
| 142.496403
| 144.236901
| 145.553554
| 147.968043
| 135.034454
| 138.172741
| 139.366188
| 141.73023
| 142.41039
| 144.347696
| 147.266699
| 128.926959
| 129.589812
| 131.050676
| 133.998798
| 139.545504
| 141.20061
| 140.358336
| 143.326454
| -3.130145
| -1.952106
| 12.721848
| 24.14331
| 32.009566
| 138.140575
| 139.927434
| 142.574324
| 147.161455
| 27.979479
| 128.228955
| 148.990062
| 26.438574
| 14.418488
| -116.838853
| -73.561426
| 7,731,099,200
| -0.113874
| 128
| 53.150477
| 140.594304
| 5.507367
| 151.609037
| 129.57957
| 4.324696
| 139.002215
| 147.651606
| 130.352823
| 149.888444
| 128.228955
| 139.058699
| 130.127694
| 128.7094
| 126.810661
| 132.026433
| 133.444726
| 144.776805
| 141.614519
| 139.058699
| 136.50288
| 132.864085
| 128.228955
| 149.888444
| 0
| -0.084312
| 85,928,000
| 0
|
AAPL
| 2022-12-22T00:00:00
| 130.539047
| 132.839253
| 128.633735
| 132.631947
| 77,852,100
| 136.105939
| 139.664348
| 141.397993
| 142.43184
| 143.931304
| 148.757676
| 149.954891
| 134.640151
| 135.088347
| 135.898208
| 138.406425
| 139.139913
| 142.027487
| 143.876431
| 145.256237
| 147.79462
| 133.83526
| 137.215097
| 138.480582
| 141.259292
| 142.049832
| 143.981596
| 147.072034
| 129.327227
| 129.276062
| 129.774629
| 132.55287
| 138.273122
| 140.418898
| 139.961087
| 142.902954
| -3.403523
| -2.242389
| 13.236331
| 22.206786
| 33.257906
| 138.140575
| 139.488114
| 142.986978
| 147.161455
| 25.595244
| 128.228955
| 148.990062
| 11.12702
| 16.341803
| -135.228365
| -88.87298
| 7,653,247,100
| -0.1312
| 127
| 53.168807
| 139.664348
| 5.5588
| 150.781948
| 128.546748
| 4.50028
| 138.196199
| 147.196758
| 129.19564
| 148.990062
| 128.228955
| 138.609508
| 133.276942
| 131.493379
| 129.268863
| 135.501458
| 137.285021
| 144.090441
| 141.059319
| 138.609508
| 136.159698
| 132.671832
| 128.228955
| 148.990062
| 1
| -0.116636
| 0
| 77,852,100
|
AAPL
| 2022-12-23T00:00:00
| 130.173782
| 130.726619
| 127.98217
| 129.245801
| 63,814,900
| 135.08911
| 138.862239
| 140.653239
| 142.216761
| 143.637191
| 148.424345
| 149.82682
| 133.746878
| 134.194789
| 135.017527
| 137.658003
| 138.45021
| 141.562636
| 143.515835
| 144.957574
| 147.619288
| 132.756686
| 136.311234
| 137.617181
| 140.778584
| 141.687792
| 143.613598
| 146.875207
| 129.75316
| 129.36363
| 128.890113
| 131.265024
| 136.983517
| 139.594177
| 139.50487
| 142.45618
| -3.608059
| -2.515523
| 13.825988
| 21.217459
| 32.83393
| 138.017183
| 139.364722
| 142.986978
| 147.161455
| 26.261653
| 127.98217
| 148.052196
| 10.919827
| 16.161807
| -127.038357
| -89.080173
| 7,589,432,200
| -0.108259
| 126
| 53.183755
| 138.862239
| 5.718781
| 150.2998
| 127.424678
| 4.333159
| 137.432159
| 146.098477
| 128.765841
| 148.990062
| 127.98217
| 138.486116
| 130.670679
| 128.502104
| 126.465161
| 132.707622
| 134.876197
| 144.0322
| 140.965048
| 138.486116
| 136.007185
| 132.477859
| 127.98217
| 148.990062
| 1
| -0.14369
| 63,814,900
| 0
|
AAPL
| 2022-12-27T00:00:00
| 128.367172
| 129.72953
| 127.073927
| 129.699914
| 69,007,800
| 133.6616
| 138.161812
| 139.813714
| 142.056422
| 143.280749
| 148.076098
| 149.708339
| 132.670936
| 133.135223
| 133.994396
| 136.813382
| 137.674592
| 141.045166
| 143.117186
| 144.629051
| 147.427725
| 131.534516
| 135.311704
| 136.672099
| 140.235463
| 141.285949
| 143.216426
| 146.661678
| 129.243647
| 129.058113
| 128.114689
| 129.996834
| 135.683129
| 138.727786
| 138.982715
| 141.984096
| -3.871308
| -2.78668
| 14.533554
| 20.126774
| 32.652245
| 135.929226
| 138.9106
| 143.038798
| 147.161455
| 27.960283
| 127.073927
| 148.052196
| 6.16469
| 9.403846
| -123.463658
| -93.83531
| 7,520,424,400
| -0.088819
| 125
| 53.199534
| 138.161812
| 6.110278
| 150.382368
| 125.941255
| 4.175205
| 136.568827
| 144.919238
| 128.218417
| 148.990062
| 127.073927
| 138.031995
| 129.627524
| 128.528429
| 126.883075
| 131.272877
| 132.371972
| 143.817854
| 140.618099
| 138.031995
| 135.445891
| 131.76398
| 127.073927
| 148.990062
| 1
| -0.166102
| 0
| 69,007,800
|
AAPL
| 2022-12-28T00:00:00
| 124.428215
| 129.354401
| 124.260391
| 128.011792
| 85,438,400
| 131.743447
| 137.414986
| 138.946151
| 141.737865
| 142.792154
| 147.690729
| 149.590359
| 131.022392
| 131.55213
| 132.522676
| 135.687458
| 136.65564
| 140.393521
| 142.625371
| 144.229035
| 147.198874
| 129.855718
| 134.003742
| 135.488599
| 139.544161
| 140.78983
| 142.748151
| 146.410135
| 127.189257
| 127.617582
| 126.893243
| 128.477388
| 134.297079
| 137.778413
| 138.368242
| 141.475676
| -4.347659
| -3.098876
| 15.664125
| 18.448473
| 34.53511
| 132.123537
| 137.074418
| 143.096192
| 147.161455
| 26.152386
| 124.260391
| 148.052196
| 0.705387
| 5.929968
| -134.150067
| -99.294613
| 7,434,986,000
| -0.105154
| 124
| 53.218038
| 137.414986
| 6.826358
| 151.067703
| 123.762269
| 4.301427
| 135.412578
| 144.015433
| 126.809723
| 148.990062
| 124.260391
| 136.625227
| 128.39021
| 127.05089
| 125.734607
| 129.706492
| 131.045812
| 143.15386
| 139.543328
| 136.625227
| 133.707125
| 129.55254
| 124.260391
| 148.990062
| 1
| -0.184435
| 0
| 85,438,400
|
AAPL
| 2022-12-29T00:00:00
| 127.952553
| 128.811422
| 126.096597
| 126.353267
| 75,703,700
| 130.400838
| 136.505764
| 138.133874
| 141.463381
| 142.476572
| 147.345333
| 149.468036
| 130.408424
| 130.897662
| 131.81958
| 134.984285
| 135.986172
| 139.90564
| 142.239244
| 143.906728
| 147.007368
| 129.166465
| 133.102558
| 134.642938
| 139.00356
| 140.399314
| 142.357296
| 146.194833
| 125.971439
| 126.529943
| 126.176639
| 127.10462
| 132.966973
| 136.826915
| 137.721656
| 140.950062
| -4.390178
| -3.357136
| 16.713941
| 17.125205
| 32.057982
| 130.075053
| 137.074418
| 143.096192
| 147.161455
| 30.302154
| 124.260391
| 148.052196
| 15.518629
| 7.462902
| -98.532359
| -84.481371
| 7,510,689,700
| -0.148011
| 125
| 53.235236
| 136.505764
| 6.814515
| 150.134794
| 122.876734
| 4.432585
| 134.7021
| 143.567271
| 125.836929
| 148.990062
| 124.260391
| 136.625227
| 126.014336
| 122.67427
| 120.920325
| 127.768281
| 131.108346
| 143.15386
| 139.543328
| 136.625227
| 133.707125
| 129.55254
| 124.260391
| 148.990062
| 0
| -0.099187
| 75,703,700
| 0
|
AAPL
| 2022-12-30T00:00:00
| 128.268448
| 128.288196
| 125.800425
| 126.767896
| 77,034,200
| 129.752237
| 135.598515
| 137.299085
| 141.193048
| 142.145885
| 147.002604
| 149.32518
| 129.980429
| 130.419623
| 131.273252
| 134.373754
| 135.392501
| 139.44928
| 141.871592
| 143.597059
| 146.820912
| 128.778758
| 132.318052
| 133.884059
| 138.486112
| 140.025416
| 141.979536
| 145.983892
| 125.854432
| 126.198964
| 125.952242
| 126.014422
| 131.71576
| 135.884587
| 137.061908
| 140.412848
| -4.348261
| -3.555361
| 17.741003
| 16.405935
| 31.211548
| 129.660448
| 137.074418
| 144.307999
| 147.161455
| 31.430303
| 124.260391
| 148.052196
| 16.846377
| 11.023464
| -86.178517
| -83.153623
| 7,587,723,900
| -0.115735
| 126
| 53.252802
| 135.598515
| 6.631441
| 148.861396
| 122.335633
| 4.280977
| 134.089371
| 142.651324
| 125.527418
| 148.990062
| 124.260391
| 136.625227
| 127.620191
| 126.428959
| 124.905365
| 129.143785
| 130.335016
| 143.15386
| 139.543328
| 136.625227
| 133.707125
| 129.55254
| 124.260391
| 148.990062
| 0
| -0.025804
| 77,034,200
| 0
|
AAPL
| 2023-01-03T00:00:00
| 123.470612
| 129.226052
| 122.582119
| 128.613985
| 112,117,500
| 128.820311
| 134.476054
| 136.389271
| 140.836022
| 141.789861
| 146.569319
| 149.153273
| 128.678466
| 129.156166
| 130.072846
| 133.382559
| 134.475432
| 138.822665
| 141.387355
| 143.198516
| 146.58857
| 127.636644
| 131.163013
| 132.82033
| 137.791114
| 139.533962
| 141.513556
| 145.726632
| 125.222908
| 125.387204
| 125.228496
| 124.895516
| 130.418651
| 134.868438
| 136.345761
| 139.849046
| -4.648601
| -3.774009
| 19.233337
| 14.637742
| 33.068365
| 128.821312
| 135.786091
| 145.509928
| 145.328276
| 22.617058
| 122.582119
| 148.052196
| 3.488377
| 11.951128
| -93.899389
| -96.511623
| 7,475,606,400
| -0.195433
| 125
| 53.276719
| 134.476054
| 6.692109
| 147.860272
| 121.091835
| 4.512971
| 133.078061
| 142.104003
| 124.052118
| 148.990062
| 122.582119
| 135.786091
| 127.452357
| 126.616517
| 124.964586
| 129.104288
| 129.940127
| 142.757788
| 138.902228
| 135.786091
| 132.669953
| 128.233419
| 122.582119
| 148.990062
| 1
| -0.062932
| 0
| 112,117,500
|
AAPL
| 2023-01-04T00:00:00
| 124.744125
| 127.014716
| 123.480495
| 125.267347
| 89,113,600
| 128.226999
| 133.475513
| 135.684008
| 140.427986
| 141.472763
| 146.156161
| 148.971224
| 127.891597
| 128.353977
| 129.253042
| 132.597247
| 133.72687
| 138.270566
| 140.949376
| 142.833082
| 146.371213
| 126.895519
| 130.236163
| 131.92455
| 137.160059
| 139.08539
| 141.081374
| 145.483755
| 124.609596
| 124.645492
| 124.475192
| 123.984582
| 129.158293
| 133.816207
| 135.598588
| 139.27003
| -4.729343
| -3.965076
| 20.619075
| 13.784291
| 31.140318
| 128.821312
| 135.786091
| 145.949243
| 144.441251
| 23.287716
| 122.582119
| 144.784525
| 9.737711
| 10.024155
| -79.794024
| -90.262289
| 7,564,720,000
| -0.180826
| 126
| 53.296063
| 133.475513
| 6.569209
| 146.613932
| 120.337095
| 4.36207
| 132.284352
| 141.008492
| 123.560213
| 148.052196
| 122.582119
| 135.317157
| 125.092928
| 120.959803
| 118.448995
| 127.603736
| 131.736861
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 0
| 0.005638
| 0
| 89,113,600
|
AAPL
| 2023-01-05T00:00:00
| 123.421257
| 126.13609
| 123.164587
| 125.504275
| 80,962,700
| 127.508311
| 132.592451
| 135.046269
| 139.95052
| 141.088354
| 145.694195
| 148.775681
| 126.997529
| 127.457119
| 128.355845
| 131.763066
| 132.934131
| 137.68824
| 140.488109
| 142.44869
| 146.142855
| 126.021748
| 129.278615
| 130.981261
| 136.493129
| 138.61035
| 140.631178
| 145.229527
| 123.597417
| 123.861041
| 123.650748
| 123.194496
| 127.914911
| 132.720513
| 134.815144
| 138.676585
| -4.844235
| -4.140908
| 21.959769
| 13.094906
| 30.114611
| 127.710686
| 135.786091
| 145.265593
| 144.441251
| 23.902478
| 122.582119
| 139.986683
| 4.821367
| 6.015818
| -76.076272
| -95.178633
| 7,483,757,300
| -0.194534
| 125
| 53.313302
| 132.592451
| 6.67896
| 145.95037
| 119.234532
| 4.186487
| 131.440248
| 139.813222
| 123.067274
| 148.052196
| 122.582119
| 135.317157
| 125.079779
| 123.144842
| 121.545558
| 126.679063
| 128.614
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 1
| -0.035763
| 0
| 80,962,700
|
AAPL
| 2023-01-06T00:00:00
| 127.962395
| 128.623825
| 123.292887
| 124.398567
| 87,754,700
| 126.932761
| 132.033687
| 134.319285
| 139.506913
| 140.732692
| 145.266898
| 148.58594
| 127.190502
| 127.548987
| 128.295314
| 131.417551
| 132.551689
| 137.306834
| 140.158485
| 142.161832
| 145.961955
| 126.104309
| 128.837657
| 130.436348
| 136.023006
| 138.26493
| 140.280053
| 145.022429
| 124.221109
| 124.314166
| 123.900281
| 122.848705
| 126.837545
| 131.681662
| 134.054537
| 138.09255
| -4.516789
| -4.216084
| 22.263889
| 16.052894
| 27.461176
| 126.654369
| 135.786091
| 144.298123
| 144.441251
| 39.492917
| 122.582119
| 135.889716
| 40.430106
| 18.329728
| -49.29417
| -59.569894
| 7,571,512,000
| -0.135724
| 126
| 53.333188
| 132.033687
| 6.569125
| 145.171936
| 118.895438
| 4.060969
| 131.109024
| 139.230963
| 122.987085
| 148.052196
| 122.582119
| 135.317157
| 124.240645
| 122.345199
| 121.269142
| 125.316702
| 127.212148
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 0
| 0.029018
| 87,754,700
| 0
|
AAPL
| 2023-01-09T00:00:00
| 128.485641
| 131.703962
| 128.228972
| 128.801557
| 70,790,800
| 126.72742
| 131.416679
| 133.602173
| 139.132707
| 140.425795
| 144.84641
| 148.391985
| 127.44953
| 127.719288
| 128.324595
| 131.151013
| 132.238917
| 136.960905
| 139.851305
| 141.891017
| 145.788061
| 126.386651
| 128.499748
| 129.987606
| 135.5908
| 137.942639
| 139.947751
| 144.822426
| 125.973257
| 125.531912
| 124.844851
| 122.896797
| 125.938825
| 130.717751
| 133.33076
| 137.522415
| -4.167029
| -4.206273
| 21.537481
| 20.190762
| 25.746493
| 127.143041
| 135.786091
| 144.298123
| 144.441251
| 43.030717
| 122.582119
| 135.060505
| 47.309984
| 30.853819
| -19.795509
| -52.690016
| 7,642,302,800
| -0.180414
| 127
| 53.349335
| 131.416679
| 6.272698
| 143.962076
| 118.871283
| 4.051805
| 130.859178
| 138.962788
| 122.755568
| 148.052196
| 122.582119
| 135.317157
| 126.626369
| 124.628913
| 121.295431
| 129.959851
| 131.957307
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 0
| 0.08426
| 0
| 70,790,800
|
AAPL
| 2023-01-10T00:00:00
| 129.058243
| 129.581464
| 126.481618
| 128.594252
| 63,896,200
| 126.615866
| 130.852488
| 132.927709
| 138.85964
| 140.139411
| 144.416668
| 148.181926
| 127.771273
| 127.962734
| 128.437464
| 130.960761
| 131.994249
| 136.650997
| 139.567277
| 141.636902
| 145.621595
| 126.810437
| 128.275135
| 129.638073
| 135.195723
| 137.643493
| 139.635114
| 144.630051
| 128.049914
| 127.272129
| 126.110418
| 123.304187
| 125.215845
| 129.84163
| 132.652947
| 136.970022
| -3.799836
| -4.124986
| 21.264734
| 19.125286
| 27.36246
| 127.143041
| 135.786091
| 144.298123
| 144.441251
| 47.240961
| 122.582119
| 135.060505
| 51.89873
| 46.546273
| -24.156403
| -48.10127
| 7,706,199,000
| -0.136259
| 128
| 53.364014
| 130.852488
| 5.925509
| 142.703506
| 119.00147
| 3.999625
| 130.68766
| 138.686909
| 122.688411
| 148.052196
| 122.582119
| 135.317157
| 129.472859
| 127.241755
| 125.997868
| 130.716745
| 132.947849
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 0
| 0.131072
| 63,896,200
| 0
|
AAPL
| 2023-01-11T00:00:00
| 131.782928
| 131.802662
| 128.791677
| 129.571568
| 69,458,900
| 126.957442
| 130.309521
| 132.408829
| 138.425422
| 139.919712
| 144.018115
| 147.982296
| 128.573604
| 128.657315
| 128.952151
| 131.035504
| 131.977994
| 136.460092
| 139.362426
| 141.441774
| 145.483897
| 127.749903
| 128.363748
| 129.550013
| 134.918204
| 137.423586
| 139.384941
| 144.466877
| 130.340906
| 129.385292
| 127.814041
| 124.163987
| 124.739711
| 129.094566
| 132.050381
| 136.446915
| -3.251492
| -3.950287
| 20.33424
| 21.983903
| 25.931049
| 127.192391
| 135.786091
| 144.083416
| 144.441251
| 51.835863
| 122.582119
| 135.060505
| 73.733972
| 57.647562
| 2.426179
| -26.266028
| 7,775,657,900
| -0.137224
| 129
| 53.380538
| 130.309521
| 5.247014
| 140.803548
| 119.815493
| 3.977764
| 130.791972
| 138.747499
| 122.836444
| 148.052196
| 122.582119
| 135.317157
| 128.373775
| 127.166086
| 125.273929
| 130.265932
| 131.473621
| 142.041258
| 138.322626
| 135.317157
| 132.311688
| 128.032716
| 122.582119
| 148.052196
| 0
| 0.17044
| 69,458,900
| 0
|
AAPL
| 2023-01-12T00:00:00
| 131.703964
| 132.543085
| 129.759155
| 132.167955
| 71,379,600
| 127.685017
| 129.714232
| 132.033688
| 138.036934
| 139.694492
| 143.644692
| 147.777947
| 129.199676
| 129.211251
| 129.375507
| 131.096273
| 131.956915
| 136.273577
| 139.160887
| 141.248946
| 145.346783
| 128.612907
| 128.496553
| 129.495792
| 134.654618
| 137.207382
| 139.141096
| 144.304903
| 132.00005
| 131.261586
| 129.664674
| 125.306289
| 124.484513
| 128.467608
| 131.519992
| 135.952551
| -2.791123
| -3.718454
| 19.252956
| 22.212264
| 24.647207
| 127.562602
| 135.317157
| 144.083416
| 143.830209
| 46.523481
| 122.582119
| 132.839253
| 88.931714
| 71.521472
| 13.399637
| -11.068286
| 7,704,278,300
| -0.090257
| 128
| 53.397496
| 129.714232
| 4.236764
| 138.187759
| 121.240705
| 3.85859
| 130.878828
| 138.596008
| 123.161648
| 144.784525
| 122.582119
| 133.683322
| 130.792423
| 129.782183
| 127.781438
| 132.793168
| 133.803407
| 139.544758
| 136.303206
| 133.683322
| 131.063438
| 127.333434
| 122.582119
| 144.784525
| 1
| 0.103247
| 0
| 71,379,600
|
AAPL
| 2023-01-13T00:00:00
| 133.036713
| 133.19467
| 129.976364
| 130.341628
| 57,809,700
| 128.193433
| 129.297135
| 131.789649
| 137.728124
| 139.474032
| 143.323528
| 147.563752
| 129.967083
| 129.90679
| 129.938769
| 131.272677
| 132.039976
| 136.146641
| 138.999725
| 141.086328
| 145.224295
| 129.585942
| 128.812979
| 129.572948
| 134.458531
| 137.032177
| 138.931037
| 144.158224
| 133.339009
| 132.762664
| 131.517182
| 126.67016
| 124.442363
| 127.978085
| 131.06871
| 135.492693
| -2.292311
| -3.433225
| 18.05399
| 22.098116
| 23.216217
| 127.888395
| 135.317157
| 143.578302
| 143.830209
| 54.605067
| 122.582119
| 133.19467
| 98.511597
| 87.059094
| 24.485783
| -1.488403
| 7,762,088,000
| -0.047413
| 129
| 53.411458
| 129.297135
| 3.344706
| 135.986546
| 122.607724
| 3.725315
| 131.084341
| 138.53497
| 123.633712
| 139.986683
| 122.582119
| 131.284401
| 131.335402
| 130.127718
| 128.551471
| 132.911648
| 134.119332
| 135.879206
| 133.33814
| 131.284401
| 129.230663
| 126.306696
| 122.582119
| 139.986683
| 0
| 0.145282
| 57,809,700
| 0
|
AAPL
| 2023-01-17T00:00:00
| 134.201645
| 135.534372
| 132.414793
| 133.105839
| 63,646,600
| 128.786752
| 129.269495
| 131.524683
| 137.553392
| 139.294336
| 143.017364
| 147.361228
| 130.813996
| 130.687672
| 130.594596
| 131.538946
| 132.206258
| 136.070367
| 138.87346
| 140.949997
| 145.114617
| 130.678345
| 129.280076
| 129.758486
| 134.320237
| 136.89343
| 138.750406
| 144.025268
| 134.410843
| 133.993003
| 133.214656
| 128.224935
| 124.599044
| 127.625747
| 130.702959
| 135.070845
| -1.782452
| -3.103071
| 17.255432
| 25.121154
| 21.889559
| 129.34948
| 135.317157
| 143.267325
| 143.830209
| 57.213651
| 122.582119
| 135.534372
| 89.710458
| 92.384589
| 44.346596
| -10.289542
| 7,825,734,600
| 0.008432
| 130
| 53.427048
| 129.269495
| 3.299208
| 135.86791
| 122.671079
| 3.75211
| 131.381227
| 138.885446
| 123.877007
| 135.889716
| 122.582119
| 129.235918
| 132.069249
| 130.943828
| 128.850942
| 134.162134
| 135.287555
| 132.749123
| 130.806214
| 129.235918
| 127.665621
| 125.429945
| 122.582119
| 135.889716
| 0
| 0.180495
| 63,646,600
| 0
|
AAPL
| 2023-01-18T00:00:00
| 133.480957
| 136.837472
| 133.303251
| 135.070369
| 69,672,800
| 129.787787
| 129.304049
| 131.250239
| 137.485472
| 139.201748
| 142.701036
| 147.170629
| 131.347388
| 131.195542
| 131.038652
| 131.715493
| 132.304312
| 135.968822
| 138.731552
| 140.802096
| 144.998859
| 131.531836
| 129.681167
| 129.908969
| 134.160534
| 136.740446
| 138.561566
| 143.887156
| 134.858716
| 134.660744
| 134.34727
| 129.751011
| 124.88063
| 127.374698
| 130.406244
| 134.682545
| -1.420167
| -2.76649
| 16.858785
| 25.886943
| 20.462909
| 130.00103
| 135.317157
| 142.871813
| 143.830209
| 59.529118
| 122.582119
| 136.837472
| 76.454352
| 88.225469
| 49.960999
| -23.545648
| 7,756,061,800
| 0.031016
| 129
| 53.443956
| 129.304049
| 3.341369
| 135.986786
| 122.621312
| 3.783136
| 131.581201
| 139.147473
| 124.014929
| 136.837472
| 122.582119
| 129.709796
| 134.05027
| 132.566168
| 130.930691
| 135.685747
| 137.16985
| 133.473209
| 131.391927
| 129.709796
| 128.027664
| 125.632765
| 122.582119
| 136.837472
| 1
| 0.109699
| 0
| 69,672,800
|
AAPL
| 2023-01-19T00:00:00
| 133.540176
| 134.50764
| 132.059358
| 132.365392
| 58,280,400
| 130.667392
| 129.447195
| 130.886155
| 137.424067
| 139.166193
| 142.360661
| 146.9818
| 131.785946
| 131.621839
| 131.423502
| 131.881373
| 132.399378
| 135.873581
| 138.594937
| 140.658295
| 144.884842
| 132.214089
| 130.084608
| 130.085118
| 134.005817
| 136.591458
| 138.380163
| 143.75153
| 134.826537
| 134.801217
| 134.962462
| 131.162734
| 125.260123
| 127.203342
| 130.1646
| 134.326194
| -1.115418
| -2.436275
| 16.086742
| 24.68663
| 21.869878
| 130.06518
| 135.317157
| 142.871813
| 143.830209
| 69.849454
| 122.582119
| 136.837472
| 76.869771
| 81.011527
| 39.792724
| -23.130229
| 7,814,342,200
| 0.063791
| 130
| 53.458104
| 129.447195
| 3.462426
| 136.372046
| 122.522344
| 3.594155
| 131.76777
| 138.956081
| 124.57946
| 136.837472
| 122.582119
| 129.709796
| 134.54056
| 132.243648
| 131.006339
| 135.777869
| 138.074781
| 133.473209
| 131.391927
| 129.709796
| 128.027664
| 125.632765
| 122.582119
| 136.837472
| 0
| 0.14862
| 58,280,400
| 0
|
AAPL
| 2023-01-20T00:00:00
| 136.106918
| 136.255009
| 132.5036
| 133.550043
| 80,223,600
| 131.935958
| 129.722134
| 130.586042
| 137.403336
| 139.109013
| 142.109129
| 146.785511
| 132.65014
| 132.437308
| 132.144027
| 132.265514
| 132.684574
| 135.882731
| 138.529462
| 140.568169
| 144.7975
| 133.203094
| 130.718867
| 130.486715
| 133.954164
| 136.51095
| 138.256327
| 143.643322
| 135.25278
| 135.233138
| 135.637186
| 132.623602
| 125.789757
| 127.145079
| 129.992275
| 134.009127
| -0.659188
| -2.080858
| 15.847017
| 26.242616
| 20.315492
| 131.659545
| 135.317157
| 142.871813
| 143.830209
| 68.536795
| 122.582119
| 136.837472
| 94.875231
| 82.733118
| 55.857183
| -5.124769
| 7,894,565,800
| 0.090327
| 131
| 53.478195
| 129.722134
| 3.764598
| 137.25133
| 122.192939
| 3.549027
| 132.181023
| 139.279076
| 125.082969
| 136.837472
| 122.582119
| 129.709796
| 133.369058
| 132.230476
| 130.920777
| 134.678758
| 135.81734
| 133.473209
| 131.391927
| 129.709796
| 128.027664
| 125.632765
| 122.582119
| 136.837472
| 0
| 0.181155
| 80,223,600
| 0
|
AAPL
| 2023-01-23T00:00:00
| 139.305511
| 141.487257
| 136.136554
| 136.353742
| 81,760,300
| 133.07027
| 130.001515
| 130.503116
| 137.435124
| 139.046516
| 141.91166
| 146.621823
| 133.981214
| 133.686073
| 133.245794
| 132.905513
| 133.193877
| 136.016958
| 138.549885
| 140.543166
| 144.742853
| 134.543013
| 131.63157
| 131.157444
| 134.028759
| 136.516121
| 138.20081
| 143.568894
| 136.869644
| 136.589144
| 136.853742
| 134.249799
| 126.531147
| 127.236416
| 129.906316
| 133.740993
| -0.039073
| -1.672501
| 16.787131
| 33.266303
| 18.305918
| 133.984438
| 133.683322
| 142.923634
| 143.830209
| 72.182576
| 122.582119
| 141.487257
| 88.45951
| 86.734837
| 94.067085
| -11.54049
| 7,976,326,100
| 0.08176
| 132
| 53.499452
| 130.001515
| 4.252465
| 138.506444
| 121.496586
| 3.755639
| 132.859545
| 140.370823
| 125.348268
| 141.487257
| 122.582119
| 132.034688
| 134.955176
| 133.655343
| 131.203767
| 137.406752
| 138.706585
| 137.025645
| 134.265494
| 132.034688
| 129.803882
| 126.627819
| 122.582119
| 141.487257
| 0
| 0.208067
| 81,760,300
| 0
|
AAPL
| 2023-01-24T00:00:00
| 140.707336
| 141.329285
| 138.505858
| 138.515724
| 66,435,100
| 134.292439
| 130.50993
| 130.741232
| 137.586365
| 138.998767
| 141.752552
| 146.481017
| 135.326439
| 134.962666
| 134.393724
| 133.61477
| 133.771835
| 136.200894
| 138.60666
| 140.546417
| 144.702699
| 135.93157
| 132.651172
| 131.942384
| 134.157081
| 136.559827
| 138.176962
| 143.510043
| 139.245202
| 138.563344
| 138.471342
| 135.998307
| 127.486344
| 127.472532
| 129.906069
| 133.523323
| 0.559044
| -1.226192
| 17.660093
| 31.505101
| 17.336757
| 135.139467
| 132.034688
| 142.923634
| 143.830209
| 90.119432
| 123.164587
| 141.487257
| 95.743412
| 93.026051
| 101.198869
| -4.256588
| 8,042,761,200
| 0.112149
| 133
| 53.517
| 130.50993
| 4.881445
| 140.27282
| 120.74704
| 3.482745
| 133.606954
| 140.572445
| 126.641463
| 141.487257
| 122.582119
| 132.034688
| 138.976441
| 136.465624
| 133.625737
| 141.816328
| 144.327144
| 137.025645
| 134.265494
| 132.034688
| 129.803882
| 126.627819
| 122.582119
| 141.487257
| 0
| 0.230035
| 66,435,100
| 0
|
AAPL
| 2023-01-25T00:00:00
| 140.045914
| 140.608617
| 137.034914
| 139.088317
| 65,799,300
| 135.391206
| 131.003536
| 131.031473
| 137.487447
| 138.954946
| 141.603487
| 146.335379
| 136.270334
| 135.886893
| 135.263291
| 134.19942
| 134.254457
| 136.351679
| 138.644535
| 140.536506
| 144.656363
| 136.977656
| 133.559361
| 132.658128
| 134.253534
| 136.587384
| 138.143167
| 143.446012
| 141.097068
| 140.270353
| 139.879974
| 137.664779
| 128.582774
| 127.813705
| 129.96698
| 133.347621
| 0.96852
| -0.78725
| 17.942418
| 29.330009
| 18.905125
| 135.623206
| 132.034688
| 141.943825
| 143.830209
| 86.660342
| 123.164587
| 141.487257
| 92.133552
| 92.112158
| 87.098799
| -7.866448
| 7,976,961,900
| 0.11666
| 132
| 53.534241
| 131.003536
| 5.324673
| 141.652882
| 120.354191
| 3.491911
| 134.220188
| 141.20401
| 127.236366
| 141.487257
| 122.582119
| 132.034688
| 140.180826
| 139.032368
| 137.357399
| 141.855795
| 143.004253
| 137.025645
| 134.265494
| 132.034688
| 129.803882
| 126.627819
| 122.582119
| 141.487257
| 1
| 0.147669
| 65,799,300
| 0
|
AAPL
| 2023-01-26T00:00:00
| 142.119064
| 142.405349
| 140.085395
| 141.339158
| 54,105,100
| 136.42482
| 131.691131
| 131.489146
| 137.374115
| 139.008941
| 141.46786
| 146.210181
| 137.44008
| 137.020015
| 136.318026
| 134.919387
| 134.859426
| 136.577851
| 138.73597
| 140.567844
| 144.631116
| 138.200903
| 134.617982
| 133.51102
| 134.435166
| 136.67065
| 138.153376
| 143.404059
| 142.49449
| 141.828546
| 141.264366
| 139.310374
| 129.832551
| 128.275363
| 130.099218
| 133.216795
| 1.443677
| -0.341064
| 18.597213
| 31.464586
| 18.043236
| 136.190857
| 132.493734
| 140.929451
| 143.624131
| 93.242009
| 123.292887
| 142.405349
| 98.502104
| 95.459689
| 104.28026
| -1.497896
| 8,031,067,000
| 0.146555
| 133
| 53.548752
| 131.691131
| 5.830227
| 143.351586
| 120.030676
| 3.448192
| 134.972462
| 141.868846
| 128.076078
| 142.405349
| 122.582119
| 132.493734
| 139.229815
| 137.851013
| 135.656112
| 141.424716
| 142.803518
| 137.727067
| 134.832875
| 132.493734
| 130.154593
| 126.82429
| 122.582119
| 142.405349
| 0
| 0.176507
| 54,105,100
| 0
|
AAPL
| 2023-01-27T00:00:00
| 144.063858
| 145.347237
| 141.250313
| 141.329291
| 70,555,800
| 137.660809
| 132.672913
| 132.027375
| 137.327717
| 139.084529
| 141.372871
| 146.116033
| 138.764836
| 138.300714
| 137.509692
| 135.750703
| 135.56746
| 136.87142
| 138.876177
| 140.637072
| 144.625471
| 139.589819
| 135.796337
| 134.478305
| 134.697509
| 136.803674
| 138.204782
| 143.382703
| 143.768104
| 143.329129
| 142.826409
| 140.954747
| 131.236452
| 128.86923
| 130.312679
| 133.132335
| 1.954639
| 0.118077
| 19.778181
| 34.633714
| 16.625845
| 138.703298
| 133.964678
| 139.73987
| 142.434551
| 92.319677
| 126.481618
| 145.347237
| 93.197261
| 94.610972
| 116.605832
| -6.802739
| 8,101,622,800
| 0.220433
| 134
| 53.568083
| 132.672913
| 6.18528
| 145.043472
| 120.302354
| 3.360048
| 135.838309
| 142.558406
| 129.118213
| 145.347237
| 122.582119
| 133.964678
| 141.536603
| 140.667856
| 139.216648
| 142.987811
| 143.856557
| 139.974669
| 136.650962
| 133.964678
| 131.278394
| 127.453854
| 122.582119
| 145.347237
| 0
| 0.200281
| 70,555,800
| 0
|
AAPL
| 2023-01-30T00:00:00
| 141.171326
| 143.688719
| 141.02325
| 143.106268
| 64,015,300
| 138.474271
| 133.333852
| 132.325512
| 137.188717
| 139.140473
| 141.261572
| 145.998037
| 139.246134
| 138.822643
| 138.07302
| 136.243487
| 135.998526
| 137.040044
| 138.936576
| 140.647651
| 144.591102
| 140.228095
| 136.60571
| 135.181686
| 134.848238
| 136.85859
| 138.200791
| 143.333502
| 143.907006
| 143.760998
| 143.73295
| 142.255439
| 132.647157
| 129.519789
| 130.563094
| 133.077283
| 2.101947
| 0.514851
| 20.787306
| 32.587665
| 16.084809
| 138.703298
| 133.964678
| 139.034005
| 141.728685
| 79.649288
| 126.481618
| 145.347237
| 77.864966
| 89.854777
| 92.653039
| -22.135034
| 8,037,607,500
| 0.163979
| 133
| 53.585055
| 133.333852
| 6.358171
| 146.050193
| 120.61751
| 3.30998
| 136.346216
| 142.966175
| 129.726257
| 145.347237
| 122.582119
| 133.964678
| 143.553802
| 141.760368
| 139.456878
| 145.857292
| 147.650727
| 139.974669
| 136.650962
| 133.964678
| 131.278394
| 127.453854
| 122.582119
| 145.347237
| 1
| 0.119606
| 0
| 64,015,300
|
AAPL
| 2023-01-31T00:00:00
| 142.444824
| 142.494188
| 140.460533
| 140.875161
| 65,874,500
| 139.298589
| 134.04267
| 132.801743
| 137.099868
| 139.221807
| 141.148914
| 145.872944
| 139.885872
| 139.481222
| 138.745606
| 136.807245
| 136.494395
| 137.251996
| 139.028898
| 140.683239
| 144.569746
| 140.950014
| 137.473422
| 135.960095
| 135.05436
| 136.945546
| 138.224222
| 143.298146
| 143.677602
| 143.702779
| 144.160716
| 143.325768
| 134.061582
| 130.230961
| 130.856753
| 133.05229
| 2.294995
| 0.87088
| 21.498439
| 31.257597
| 16.557668
| 138.703298
| 133.964678
| 139.034005
| 141.728685
| 80.294888
| 128.791677
| 145.347237
| 82.468653
| 84.510293
| 83.72401
| -17.531347
| 8,103,482,000
| 0.156148
| 134
| 53.602767
| 134.04267
| 6.551028
| 147.144727
| 120.940614
| 3.233823
| 136.927036
| 143.394682
| 130.459389
| 145.347237
| 122.582119
| 133.964678
| 141.961098
| 140.233477
| 139.295629
| 142.898947
| 144.626568
| 139.974669
| 136.650962
| 133.964678
| 131.278394
| 127.453854
| 122.582119
| 145.347237
| 0
| 0.150031
| 65,874,500
| 0
|
AAPL
| 2023-02-01T00:00:00
| 143.570251
| 144.73517
| 139.512824
| 142.12893
| 77,663,600
| 140.307518
| 135.047652
| 133.337602
| 136.995421
| 139.257042
| 141.062293
| 145.778589
| 140.622748
| 140.224682
| 139.487859
| 137.422063
| 137.038692
| 137.499771
| 139.148408
| 140.740407
| 144.559801
| 141.72668
| 138.38081
| 136.788442
| 135.308101
| 137.059979
| 138.272169
| 143.275234
| 143.513904
| 143.675583
| 144.369235
| 144.251845
| 135.475082
| 130.999202
| 131.197702
| 133.057326
| 2.509868
| 1.198677
| 22.613796
| 32.439592
| 14.878296
| 138.925419
| 133.964678
| 138.814345
| 141.728685
| 78.757231
| 129.759155
| 145.347237
| 88.600359
| 82.977992
| 84.245393
| -11.399641
| 8,181,145,600
| 0.248773
| 135
| 53.623904
| 135.047652
| 6.383408
| 147.814468
| 122.280837
| 3.391777
| 137.559723
| 144.343278
| 130.776168
| 145.347237
| 123.164587
| 134.255912
| 141.799848
| 141.105509
| 139.766194
| 143.139164
| 143.833503
| 140.112132
| 136.873465
| 134.255912
| 131.638359
| 127.911674
| 123.164587
| 145.347237
| 0
| 0.175295
| 77,663,600
| 0
|
AAPL
| 2023-02-02T00:00:00
| 148.891373
| 149.246755
| 146.275251
| 146.995912
| 118,339,000
| 141.842638
| 136.255015
| 134.15857
| 136.986142
| 139.423805
| 141.000204
| 145.711919
| 142.276473
| 141.800444
| 140.934553
| 138.464728
| 137.950437
| 137.9465
| 139.404802
| 140.901812
| 144.602901
| 143.287381
| 139.69926
| 137.984886
| 135.774609
| 137.313514
| 138.4272
| 143.306207
| 145.182123
| 145.035841
| 145.493371
| 145.405931
| 137.013653
| 131.896783
| 131.63311
| 133.109421
| 3.07409
| 1.57376
| 24.396327
| 37.431639
| 13.299315
| 142.691654
| 135.914437
| 138.690952
| 141.605293
| 83.390863
| 129.976364
| 149.246755
| 98.155813
| 89.741608
| 127.518207
| -1.844187
| 8,299,484,600
| 0.323961
| 136
| 53.657996
| 136.255015
| 6.611559
| 149.478132
| 123.031897
| 3.59839
| 138.638928
| 145.835707
| 131.442148
| 149.246755
| 123.164587
| 136.205671
| 142.606082
| 140.476994
| 137.383736
| 145.699339
| 147.828427
| 143.091363
| 139.283367
| 136.205671
| 133.127975
| 128.746171
| 123.164587
| 149.246755
| 0
| 0.196018
| 118,339,000
| 0
|
AAPL
| 2023-02-03T00:00:00
| 152.524261
| 155.367437
| 145.939559
| 146.136998
| 154,357,300
| 143.484372
| 137.710165
| 135.282412
| 137.114282
| 139.586047
| 140.914718
| 145.651965
| 144.32603
| 143.750229
| 142.717585
| 139.742867
| 139.0715
| 138.518177
| 139.75005
| 141.13196
| 144.68172
| 145.229494
| 141.248712
| 139.397631
| 136.383947
| 137.658263
| 138.6554
| 143.373991
| 148.707061
| 147.80667
| 147.673906
| 146.948332
| 138.732425
| 132.961256
| 132.185141
| 133.217417
| 3.770914
| 2.013191
| 26.783467
| 41.817214
| 11.177587
| 146.201175
| 138.974778
| 137.419913
| 141.151171
| 84.753475
| 132.059358
| 155.367437
| 87.801759
| 91.519311
| 140.246841
| -12.198241
| 8,453,841,900
| 0.393054
| 137
| 53.704123
| 137.710165
| 6.83711
| 151.384384
| 124.035946
| 4.041931
| 139.96134
| 148.045202
| 131.877479
| 155.367437
| 123.292887
| 139.330162
| 148.137793
| 147.028831
| 145.166289
| 150.000335
| 151.109296
| 147.797843
| 143.114959
| 139.330162
| 135.545365
| 130.156841
| 123.292887
| 155.367437
| 0
| 0.212757
| 154,357,300
| 0
|
AAPL
| 2023-02-06T00:00:00
| 149.789688
| 151.142179
| 148.85184
| 150.618958
| 69,858,300
| 144.53279
| 138.80153
| 136.155897
| 137.144886
| 139.69422
| 140.896403
| 145.579174
| 145.418762
| 144.848312
| 143.805601
| 140.656215
| 139.895976
| 138.960197
| 140.014251
| 141.3034
| 144.732546
| 146.375915
| 142.399143
| 140.513575
| 136.881022
| 137.92678
| 138.831141
| 143.415163
| 151.443539
| 150.261219
| 149.59709
| 148.494075
| 140.479593
| 134.111654
| 132.804874
| 133.36457
| 4.055744
| 2.421701
| 29.000097
| 39.194173
| 10.476458
| 146.201175
| 138.974778
| 134.598977
| 139.744403
| 76.325395
| 132.059358
| 155.367437
| 76.069461
| 87.342345
| 110.253375
| -23.930539
| 8,383,983,600
| 0.345133
| 136
| 53.724407
| 138.80153
| 6.940535
| 152.6826
| 124.920459
| 4.081419
| 140.897373
| 149.060212
| 132.734535
| 155.367437
| 126.481618
| 140.924528
| 151.277086
| 147.186735
| 141.849208
| 156.614613
| 160.704964
| 148.550384
| 144.333054
| 140.924528
| 137.516001
| 132.663184
| 126.481618
| 155.367437
| 1
| 0.126005
| 0
| 69,858,300
|
AAPL
| 2023-02-07T00:00:00
| 152.672363
| 153.244948
| 148.713648
| 148.713648
| 83,322,600
| 145.729292
| 140.010866
| 137.132054
| 137.215569
| 139.839383
| 140.892427
| 145.524776
| 146.869482
| 146.270867
| 145.169718
| 141.748592
| 140.878775
| 139.497929
| 140.34736
| 141.528528
| 144.811549
| 147.855838
| 143.720175
| 141.784073
| 137.489942
| 138.26831
| 139.064329
| 143.485742
| 153.455109
| 152.40647
| 151.43144
| 150.109212
| 142.296949
| 135.373675
| 133.511376
| 133.557148
| 4.462638
| 2.829889
| 31.276079
| 39.748987
| 9.670429
| 147.440131
| 138.974778
| 133.574735
| 139.744403
| 80.205122
| 132.059358
| 155.367437
| 88.437169
| 84.102796
| 107.581925
| -11.562831
| 8,467,306,200
| 0.423644
| 137
| 53.749316
| 140.010866
| 7.152409
| 154.315684
| 125.706047
| 4.152639
| 142.018801
| 150.32408
| 133.713522
| 155.367437
| 126.481618
| 140.924528
| 149.927902
| 148.713626
| 147.637563
| 151.003965
| 152.218242
| 148.550384
| 144.333054
| 140.924528
| 137.516001
| 132.663184
| 126.481618
| 155.367437
| 0
| 0.151202
| 83,322,600
| 0
|
AAPL
| 2023-02-08T00:00:00
| 149.977249
| 152.603237
| 149.23684
| 151.912191
| 64,120,100
| 146.722426
| 141.056816
| 138.192319
| 137.290795
| 139.954788
| 140.890476
| 145.479654
| 147.491036
| 146.944755
| 145.909338
| 142.496652
| 141.578658
| 139.908883
| 140.600778
| 141.695829
| 144.862949
| 148.628194
| 144.669354
| 142.772165
| 137.9904
| 138.535096
| 139.244226
| 143.530045
| 153.439451
| 153.112452
| 152.490073
| 151.414689
| 144.061125
| 136.673324
| 134.262094
| 133.778391
| 4.515579
| 3.167027
| 33.389491
| 37.399582
| 9.098848
| 147.440131
| 138.974778
| 133.367433
| 139.744403
| 73.888068
| 132.5036
| 155.367437
| 76.424832
| 80.310487
| 85.096594
| -23.575168
| 8,403,186,100
| 0.371651
| 136
| 53.767953
| 141.056816
| 6.994249
| 155.045314
| 127.068319
| 4.223157
| 142.776748
| 151.223062
| 134.330435
| 155.367437
| 128.791677
| 142.079557
| 151.543653
| 149.842358
| 147.012353
| 154.373658
| 156.074954
| 149.095558
| 145.215497
| 142.079557
| 138.943618
| 134.47889
| 128.791677
| 155.367437
| 1
| 0.071989
| 0
| 64,120,100
|
AAPL
| 2023-02-09T00:00:00
| 148.940689
| 152.35645
| 148.496447
| 151.81348
| 56,007,100
| 147.404588
| 141.914704
| 139.160182
| 137.422095
| 140.005385
| 140.894618
| 145.423993
| 147.780966
| 147.307652
| 146.3757
| 143.082473
| 142.144968
| 140.263071
| 140.820249
| 141.839292
| 144.903524
| 149.031514
| 145.420199
| 143.598962
| 138.447259
| 138.771567
| 139.403636
| 143.564483
| 152.116328
| 152.485876
| 152.758593
| 152.277732
| 145.694529
| 137.976991
| 135.034091
| 134.018985
| 4.422909
| 3.418203
| 35.022676
| 34.903386
| 9.771782
| 147.440131
| 139.266012
| 132.303701
| 138.905267
| 69.519532
| 136.136554
| 155.367437
| 66.581109
| 77.147703
| 67.6901
| -33.418891
| 8,347,179,000
| 0.300219
| 135
| 53.784052
| 141.914704
| 6.847596
| 155.609896
| 128.219512
| 4.230913
| 143.36379
| 151.825617
| 134.901964
| 155.367437
| 129.759155
| 142.563296
| 150.605775
| 148.608314
| 147.239379
| 151.974711
| 153.972172
| 149.323883
| 145.585073
| 142.563296
| 139.541519
| 135.239328
| 129.759155
| 155.367437
| 1
| 0.003902
| 0
| 56,007,100
|
AAPL
| 2023-02-10T00:00:00
| 149.306534
| 149.632813
| 147.536732
| 147.774031
| 57,450,700
| 147.928856
| 142.794833
| 140.195593
| 137.620931
| 140.032211
| 140.865164
| 145.400037
| 148.08608
| 147.671085
| 146.826598
| 143.648297
| 142.695858
| 140.617717
| 141.043572
| 141.987158
| 144.947335
| 149.377322
| 146.124183
| 144.379451
| 138.913315
| 139.016334
| 139.570209
| 143.603115
| 150.567856
| 151.205819
| 152.402407
| 152.787276
| 147.177205
| 139.268481
| 135.822116
| 134.276243
| 4.329085
| 3.60038
| 36.109912
| 33.592226
| 11.124676
| 147.440131
| 139.266012
| 132.303701
| 138.905267
| 66.645385
| 137.034914
| 155.367437
| 66.939067
| 69.98167
| 50.14726
| -33.060933
| 8,404,629,700
| 0.310627
| 136
| 53.800622
| 142.794833
| 6.592616
| 155.980065
| 129.6096
| 3.996323
| 143.929766
| 151.922413
| 135.937119
| 155.367437
| 129.976364
| 142.6719
| 149.931195
| 147.505941
| 146.071192
| 151.365944
| 153.791198
| 149.375144
| 145.668047
| 142.6719
| 139.675754
| 135.410053
| 129.976364
| 155.367437
| 0
| 0.045668
| 57,450,700
| 0
|
AAPL
| 2023-02-13T00:00:00
| 152.114487
| 152.51985
| 149.217531
| 149.247191
| 62,199,000
| 149.023172
| 143.748721
| 141.161677
| 137.740481
| 140.058501
| 140.839938
| 145.391251
| 148.891761
| 148.478976
| 147.640119
| 144.41795
| 143.420367
| 141.068571
| 141.334912
| 142.187699
| 145.01865
| 150.138346
| 147.011769
| 145.296289
| 139.48169
| 139.334289
| 139.792968
| 143.669926
| 150.237928
| 150.770886
| 152.192475
| 153.251531
| 148.562749
| 140.576231
| 136.647844
| 134.558236
| 4.430238
| 3.766351
| 37.513276
| 36.817697
| 10.458119
| 147.440131
| 139.330162
| 131.748388
| 138.905267
| 68.136784
| 137.034914
| 155.367437
| 82.255851
| 71.925342
| 60.101427
| -17.744149
| 8,466,828,700
| 0.306199
| 137
| 53.819084
| 143.748721
| 6.485718
| 156.720157
| 130.777285
| 4.03053
| 144.709263
| 152.770323
| 136.648203
| 155.367437
| 132.059358
| 143.713398
| 148.82536
| 148.017906
| 146.729279
| 150.113987
| 150.92144
| 149.86673
| 146.463751
| 143.713398
| 140.963044
| 137.047287
| 132.059358
| 155.367437
| 0
| 0.08115
| 62,199,000
| 0
|
AAPL
| 2023-02-14T00:00:00
| 151.471786
| 152.035364
| 149.158187
| 150.403968
| 61,707,600
| 149.925868
| 144.612228
| 142.081122
| 137.841648
| 140.115512
| 140.839627
| 145.34451
| 149.407766
| 149.023123
| 148.229606
| 145.059208
| 144.039707
| 141.47654
| 141.601672
| 142.371543
| 145.08286
| 150.583549
| 147.747299
| 146.089374
| 140.020173
| 139.634638
| 140.0035
| 143.730429
| 150.706579
| 150.802377
| 152.007684
| 153.603678
| 149.820367
| 141.862575
| 137.491565
| 134.859047
| 4.407732
| 3.894627
| 38.789178
| 34.807069
| 9.99662
| 150.653498
| 140.924528
| 131.22023
| 138.905267
| 68.177374
| 139.512824
| 155.367437
| 75.428914
| 74.874611
| 50.122811
| -24.571086
| 8,405,121,100
| 0.325678
| 136
| 53.837273
| 144.612228
| 6.294577
| 157.201383
| 132.023074
| 3.979378
| 145.353313
| 153.31207
| 137.394556
| 155.367437
| 132.059358
| 143.713398
| 151.283956
| 150.048062
| 147.981637
| 153.350381
| 154.586275
| 149.86673
| 146.463751
| 143.713398
| 140.963044
| 137.047287
| 132.059358
| 155.367437
| 1
| 0.011081
| 61,707,600
| 0
|
AAPL
| 2023-02-15T00:00:00
| 153.577774
| 153.745855
| 151.155415
| 151.382816
| 65,573,800
| 150.92662
| 145.617069
| 143.061904
| 137.994807
| 140.260394
| 140.870034
| 145.337734
| 150.241768
| 149.851242
| 149.052401
| 145.833623
| 144.773405
| 141.951098
| 141.916833
| 142.593448
| 145.167386
| 151.247532
| 148.60116
| 146.973732
| 140.637276
| 139.988908
| 140.25574
| 143.812352
| 152.052677
| 151.679936
| 152.301092
| 154.052326
| 151.017772
| 143.15304
| 138.365601
| 135.183472
| 4.507868
| 4.017276
| 40.198937
| 36.337269
| 9.506712
| 150.653498
| 140.924528
| 131.464566
| 138.905267
| 68.210587
| 139.512824
| 155.367437
| 88.712036
| 82.132267
| 57.075877
| -11.287964
| 8,470,694,900
| 0.407609
| 137
| 53.85701
| 145.617069
| 6.022301
| 157.661671
| 133.572467
| 3.995879
| 146.136595
| 154.128352
| 138.144838
| 155.367437
| 132.059358
| 143.713398
| 150.888446
| 149.741528
| 148.011269
| 152.618704
| 153.765622
| 149.86673
| 146.463751
| 143.713398
| 140.963044
| 137.047287
| 132.059358
| 155.367437
| 0
| 0.051117
| 65,573,800
| 0
|
AAPL
| 2023-02-16T00:00:00
| 151.976059
| 154.566499
| 151.620119
| 151.778303
| 68,167,900
| 151.235089
| 146.538863
| 143.869629
| 138.139229
| 140.240158
| 140.907191
| 145.321426
| 150.588626
| 150.237572
| 149.502195
| 146.392027
| 145.327455
| 142.344234
| 142.181549
| 142.779242
| 145.235134
| 151.438339
| 149.206778
| 147.659436
| 141.18556
| 140.297215
| 140.475661
| 143.878405
| 152.876854
| 152.398136
| 152.479318
| 154.390499
| 152.093671
| 144.413692
| 139.241304
| 135.521579
| 4.407178
| 4.095256
| 41.61224
| 35.856787
| 8.96835
| 151.051616
| 142.079557
| 131.464566
| 138.905267
| 62.712981
| 139.512824
| 155.367437
| 78.609519
| 80.916823
| 48.365963
| -21.390481
| 8,402,527,000
| 0.36193
| 136
| 53.877191
| 146.538863
| 5.461277
| 157.461418
| 135.616309
| 3.913697
| 146.692734
| 154.520128
| 138.865341
| 155.367437
| 132.5036
| 143.935519
| 152.826348
| 151.906841
| 150.235908
| 154.497281
| 155.416788
| 149.971572
| 146.633451
| 143.935519
| 141.237586
| 137.396461
| 132.5036
| 155.367437
| 1
| -0.014908
| 68,167,900
| 0
|
AAPL
| 2023-02-17T00:00:00
| 150.829163
| 151.274083
| 149.148342
| 150.631422
| 59,144,100
| 151.065579
| 147.274976
| 144.634637
| 138.334162
| 140.236168
| 140.929528
| 145.291914
| 150.636733
| 150.345134
| 149.706344
| 146.795403
| 145.750663
| 142.676976
| 142.409118
| 142.938647
| 145.290796
| 151.364534
| 149.615378
| 148.194785
| 141.683204
| 140.575873
| 140.672136
| 143.933208
| 152.679196
| 152.529966
| 152.41961
| 154.478413
| 153.02515
| 145.614752
| 140.102729
| 135.866239
| 4.186575
| 4.11352
| 41.753906
| 33.874146
| 13.305787
| 151.051616
| 142.563296
| 131.489241
| 138.905267
| 66.440016
| 139.512824
| 155.367437
| 71.375685
| 79.565746
| 26.016292
| -28.624315
| 8,343,382,900
| 0.340195
| 135
| 53.894489
| 147.274976
| 4.949372
| 157.17372
| 137.376232
| 3.89849
| 147.08668
| 154.883661
| 139.289699
| 155.367437
| 136.136554
| 145.751995
| 152.720892
| 150.875286
| 149.774513
| 153.821665
| 155.667272
| 150.828949
| 148.02124
| 145.751995
| 143.482751
| 140.251963
| 136.136554
| 155.367437
| 1
| -0.071285
| 59,144,100
| 0
|
AAPL
| 2023-02-21T00:00:00
| 146.805069
| 149.593265
| 146.735866
| 148.505668
| 58,867,200
| 150.767117
| 147.649953
| 145.185371
| 138.48751
| 140.213873
| 140.901866
| 145.210145
| 149.8704
| 149.701486
| 149.259994
| 146.796281
| 145.831772
| 142.838862
| 142.524801
| 143.01521
| 145.305864
| 150.589896
| 149.570625
| 148.361742
| 142.015397
| 140.748739
| 140.788483
| 143.948264
| 150.7056
| 151.088654
| 151.414445
| 153.999599
| 153.701615
| 146.686611
| 140.907765
| 136.198555
| 3.645018
| 4.019819
| 40.88838
| 31.18599
| 16.926969
| 150.651183
| 142.6719
| 131.43988
| 138.905267
| 56.786679
| 139.512824
| 155.367437
| 45.994468
| 65.326557
| 2.831706
| -54.005532
| 8,284,515,700
| 0.296336
| 134
| 53.910986
| 147.649953
| 4.584445
| 156.818844
| 138.481063
| 4.045608
| 147.05986
| 155.151075
| 138.968645
| 155.367437
| 137.034914
| 146.201175
| 150.417196
| 149.560309
| 148.291455
| 151.68605
| 152.542937
| 151.040961
| 148.364413
| 146.201175
| 144.037938
| 140.958074
| 137.034914
| 155.367437
| 1
| -0.119131
| 0
| 58,867,200
|
AAPL
| 2023-02-22T00:00:00
| 147.230209
| 148.258471
| 145.49995
| 147.190652
| 51,011,300
| 150.222902
| 147.976097
| 145.706514
| 138.615598
| 140.271099
| 140.89738
| 145.175955
| 149.342362
| 149.252163
| 148.947719
| 146.835729
| 145.939344
| 143.011072
| 142.648627
| 143.098675
| 145.325011
| 149.946821
| 149.53065
| 148.519037
| 142.358248
| 140.93338
| 140.913797
| 143.968364
| 148.343891
| 149.198147
| 150.053561
| 153.157291
| 154.158249
| 147.642952
| 141.663573
| 136.518957
| 3.213096
| 3.858475
| 39.613337
| 29.48769
| 18.44505
| 150.033225
| 143.713398
| 131.602776
| 137.89504
| 55.823644
| 145.49995
| 155.367437
| 17.534951
| 44.968368
| -5.705135
| -82.465049
| 8,335,527,000
| 0.282602
| 135
| 53.925342
| 147.976097
| 4.286911
| 156.549919
| 139.402275
| 3.86962
| 147.076084
| 154.815324
| 139.336843
| 155.367437
| 137.034914
| 146.201175
| 147.7114
| 145.829535
| 144.854001
| 148.686934
| 150.568799
| 151.040961
| 148.364413
| 146.201175
| 144.037938
| 140.958074
| 137.034914
| 155.367437
| 0
| -0.059443
| 51,011,300
| 0
|
AAPL
| 2023-02-23T00:00:00
| 147.714661
| 148.644059
| 145.579038
| 148.396879
| 48,394,200
| 149.996643
| 148.359534
| 146.275862
| 138.76305
| 140.415602
| 140.970276
| 145.140545
| 149.016822
| 148.972617
| 148.758018
| 146.915632
| 146.075907
| 143.195526
| 142.781944
| 143.190081
| 145.348789
| 149.490778
| 149.505751
| 148.67351
| 142.715074
| 141.129263
| 141.048793
| 143.993625
| 146.728717
| 147.580824
| 148.748998
| 152.150991
| 154.430263
| 148.493877
| 142.381189
| 136.828274
| 2.876726
| 3.662125
| 38.521805
| 28.453363
| 17.316656
| 150.033225
| 143.713398
| 132.333319
| 137.89504
| 47.78702
| 145.49995
| 155.367437
| 22.444522
| 28.657981
| -6.742489
| -77.555478
| 8,383,921,200
| 0.267636
| 136
| 53.939027
| 148.359534
| 3.862196
| 156.083926
| 140.635143
| 3.683086
| 147.136901
| 154.503072
| 139.770729
| 155.367437
| 139.512824
| 147.440131
| 146.99621
| 145.73395
| 144.23769
| 148.49247
| 149.754731
| 151.625748
| 149.310975
| 147.440131
| 145.569286
| 142.905711
| 139.512824
| 155.367437
| 0
| -0.008113
| 0
| 48,394,200
|
AAPL
| 2023-02-24T00:00:00
| 145.055023
| 145.529604
| 144.076186
| 145.450505
| 55,469,600
| 149.608076
| 148.506332
| 146.736456
| 138.811305
| 140.528197
| 141.058759
| 145.117526
| 148.224462
| 148.260327
| 148.188326
| 146.746486
| 145.997377
| 143.268448
| 142.841762
| 143.22701
| 145.345866
| 148.592301
| 149.191036
| 148.579599
| 142.961818
| 141.251353
| 141.129679
| 143.992774
| 145.404223
| 146.066169
| 147.28696
| 150.917348
| 154.467883
| 149.197176
| 143.034827
| 137.115886
| 2.368239
| 3.403348
| 36.92277
| 26.389491
| 19.056618
| 149.321342
| 143.713398
| 132.659094
| 137.104016
| 35.419243
| 144.076186
| 154.566499
| 9.330871
| 16.436781
| -30.446083
| -90.669129
| 8,328,451,600
| 0.252146
| 135
| 53.954264
| 148.506332
| 3.663188
| 155.832707
| 141.179957
| 3.269557
| 146.938626
| 153.47774
| 140.399513
| 155.367437
| 139.512824
| 147.440131
| 147.312586
| 145.981113
| 144.247565
| 149.046134
| 150.377607
| 151.625748
| 149.310975
| 147.440131
| 145.569286
| 142.905711
| 139.512824
| 155.367437
| 1
| -0.064185
| 0
| 55,469,600
|
AAPL
| 2023-02-27T00:00:00
| 146.251358
| 147.487257
| 145.786659
| 146.043735
| 44,998,500
| 149.302559
| 148.615707
| 147.142233
| 138.864138
| 140.649635
| 141.117318
| 145.088431
| 147.829841
| 147.89506
| 147.890331
| 146.701474
| 146.016914
| 143.385425
| 142.931488
| 143.286898
| 145.354876
| 147.981989
| 148.976276
| 148.542284
| 143.253585
| 141.401962
| 141.232503
| 144.004056
| 144.961744
| 145.201557
| 146.073941
| 149.727838
| 154.341089
| 149.792145
| 143.643084
| 137.388177
| 2.038298
| 3.130338
| 35.945048
| 29.074206
| 18.110904
| 149.321342
| 143.935519
| 132.691168
| 137.104016
| 42.651475
| 144.076186
| 154.566499
| 20.735057
| 17.503483
| -18.288333
| -79.264943
| 8,373,450,100
| 0.223071
| 136
| 53.966784
| 148.615707
| 3.554611
| 155.72493
| 141.506485
| 3.180972
| 146.873172
| 153.235116
| 140.511228
| 155.367437
| 139.512824
| 147.440131
| 144.886938
| 144.244271
| 143.433519
| 145.69769
| 146.340356
| 151.625748
| 149.310975
| 147.440131
| 145.569286
| 142.905711
| 139.512824
| 155.367437
| 0
| -0.011806
| 44,998,500
| 0
|
AAPL
| 2023-02-28T00:00:00
| 145.747131
| 147.398291
| 145.173672
| 145.391192
| 50,547,000
| 148.665823
| 148.844498
| 147.399898
| 138.951507
| 140.756715
| 141.134861
| 145.096233
| 147.413299
| 147.504528
| 147.560608
| 146.614716
| 145.996162
| 143.478041
| 143.005584
| 143.335616
| 145.358779
| 147.335547
| 148.703078
| 148.434968
| 143.523506
| 141.536107
| 141.324182
| 144.01061
| 144.822481
| 144.878034
| 145.176554
| 148.624874
| 154.074557
| 150.280041
| 144.20522
| 137.64391
| 1.716346
| 2.847539
| 34.792865
| 27.719234
| 18.551021
| 149.321342
| 145.751995
| 133.488351
| 137.104016
| 34.040785
| 144.076186
| 154.566499
| 15.928464
| 15.331464
| -25.305633
| -84.071536
| 8,322,903,100
| 0.248867
| 135
| 53.980766
| 148.844498
| 3.177495
| 155.199487
| 142.489508
| 3.016209
| 146.76593
| 152.798348
| 140.733512
| 155.367437
| 139.512824
| 147.440131
| 146.508425
| 145.529592
| 144.807826
| 147.230191
| 148.209023
| 151.625748
| 149.310975
| 147.440131
| 145.569286
| 142.905711
| 139.512824
| 155.367437
| 1
| -0.066963
| 50,547,000
| 0
|
AAPL
| 2023-03-01T00:00:00
| 143.670822
| 145.569162
| 143.374203
| 145.17368
| 55,479,000
| 147.885727
| 148.905798
| 147.518438
| 139.129835
| 140.897056
| 141.128685
| 145.113042
| 146.664804
| 146.80749
| 146.96218
| 146.347089
| 145.817289
| 143.485601
| 143.02309
| 143.342254
| 145.341983
| 146.427365
| 148.210347
| 148.148116
| 143.708577
| 141.612794
| 141.374399
| 143.996427
| 144.334023
| 144.405959
| 144.327216
| 147.450505
| 153.646435
| 150.641412
| 144.70639
| 137.87688
| 1.278913
| 2.533814
| 33.032661
| 26.310697
| 21.461786
| 148.970351
| 146.201175
| 133.83388
| 137.104016
| 35.040156
| 143.374203
| 154.566499
| 2.650206
| 13.104575
| -46.904306
| -97.349794
| 8,267,424,100
| 0.175061
| 134
| 53.99576
| 148.905798
| 3.057079
| 155.019956
| 142.791639
| 2.940309
| 146.471158
| 152.351777
| 140.590539
| 155.367437
| 139.512824
| 147.440131
| 146.106365
| 144.814439
| 143.881746
| 147.039057
| 148.330984
| 151.625748
| 149.310975
| 147.440131
| 145.569286
| 142.905711
| 139.512824
| 155.367437
| 1
| -0.113787
| 0
| 55,479,000
|
AAPL
| 2023-03-02T00:00:00
| 144.264038
| 145.055017
| 142.276703
| 142.751299
| 52,238,100
| 146.954353
| 148.940487
| 147.687162
| 139.359318
| 140.887352
| 141.138
| 145.110427
| 146.184651
| 146.345044
| 146.547081
| 146.157721
| 145.697808
| 143.516128
| 143.055747
| 143.360507
| 145.331258
| 145.768877
| 147.768275
| 147.897778
| 143.909918
| 141.701399
| 141.436485
| 143.987979
| 143.90536
| 143.968657
| 143.735599
| 146.307528
| 153.118476
| 150.905468
| 145.160288
| 138.0914
| 0.968942
| 2.22084
| 31.002318
| 24.726425
| 22.548083
| 146.775393
| 146.201175
| 133.587078
| 137.104016
| 38.667887
| 142.276703
| 154.566499
| 16.170614
| 11.583094
| -52.260892
| -83.829386
| 8,319,662,200
| 0.163044
| 135
| 54.009967
| 148.940487
| 2.996689
| 154.933865
| 142.947109
| 2.863046
| 146.260956
| 151.987048
| 140.534864
| 155.367437
| 142.276703
| 148.82207
| 144.204729
| 142.840296
| 142.009771
| 145.035255
| 146.399687
| 152.278024
| 150.366776
| 148.82207
| 147.277363
| 145.07812
| 142.276703
| 155.367437
| 0
| -0.053253
| 52,238,100
| 0
|
AAPL
| 2023-03-03T00:00:00
| 149.326294
| 149.405393
| 145.668035
| 146.370017
| 70,732,300
| 146.689377
| 148.962233
| 147.975452
| 139.732299
| 140.907894
| 141.250569
| 145.140848
| 146.812979
| 146.88709
| 146.974652
| 146.445773
| 145.976923
| 143.743977
| 143.220761
| 143.478641
| 145.371009
| 146.200138
| 147.805019
| 148.023865
| 144.30078
| 141.923476
| 141.59863
| 144.029928
| 145.124234
| 144.947161
| 144.29974
| 145.662537
| 152.656647
| 151.177415
| 145.6293
| 138.308877
| 1.118872
| 2.000446
| 30.32172
| 31.143061
| 20.132231
| 145.934984
| 147.440131
| 133.828947
| 137.104016
| 50.039004
| 142.276703
| 154.566499
| 57.361336
| 25.394052
| -7.762814
| -42.638664
| 8,390,394,500
| 0.151775
| 136
| 54.030276
| 148.962233
| 2.997892
| 154.958016
| 142.96645
| 3.080565
| 146.552893
| 152.714024
| 140.391762
| 155.367437
| 142.276703
| 148.82207
| 143.865252
| 142.675488
| 141.086938
| 145.453802
| 146.643566
| 152.278024
| 150.366776
| 148.82207
| 147.277363
| 145.07812
| 142.276703
| 155.367437
| 0
| -0.00123
| 70,732,300
| 0
|
AAPL
| 2023-03-06T00:00:00
| 152.094711
| 154.536849
| 151.72889
| 152.055154
| 87,558,000
| 146.815932
| 148.940755
| 148.296686
| 140.16203
| 140.98404
| 141.387568
| 145.166904
| 147.869326
| 147.83393
| 147.762354
| 146.959313
| 146.447522
| 144.071457
| 143.454286
| 143.649256
| 145.437912
| 147.182927
| 148.10335
| 148.340731
| 144.785581
| 142.217866
| 141.813365
| 144.099121
| 148.014922
| 147.306409
| 146.072493
| 145.633364
| 152.336797
| 151.499256
| 146.142697
| 138.539819
| 1.44443
| 1.889243
| 30.718448
| 38.19306
| 18.024501
| 148.406776
| 147.440131
| 134.342295
| 137.104016
| 49.960905
| 142.276703
| 154.566499
| 79.887481
| 51.13981
| 50.081947
| -20.112519
| 8,477,952,500
| 0.057026
| 137
| 54.056133
| 148.940755
| 2.97246
| 154.885676
| 142.995835
| 3.216868
| 147.080685
| 153.514422
| 140.646949
| 154.566499
| 142.276703
| 148.421601
| 148.133241
| 146.861088
| 144.395883
| 150.598446
| 151.870599
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 0
| 0.043256
| 87,558,000
| 0
|
AAPL
| 2023-03-07T00:00:00
| 149.889862
| 152.292443
| 149.425163
| 151.966164
| 56,182,000
| 147.124411
| 148.945764
| 148.645427
| 140.48547
| 141.00762
| 141.516712
| 145.223371
| 148.273433
| 148.207736
| 148.089663
| 147.225726
| 146.712317
| 144.29963
| 143.623644
| 143.772833
| 145.48221
| 147.741823
| 148.193741
| 148.463283
| 145.167064
| 142.45223
| 141.981728
| 144.146116
| 150.509755
| 149.452151
| 147.905204
| 145.936518
| 152.080568
| 151.819703
| 146.67214
| 138.774996
| 1.507151
| 1.812825
| 30.29634
| 35.961872
| 21.665205
| 148.406776
| 147.440131
| 136.333988
| 137.104016
| 47.054532
| 142.276703
| 154.566499
| 61.946995
| 66.398604
| 23.070624
| -38.053005
| 8,421,770,500
| 0.036727
| 136
| 54.072344
| 148.945764
| 2.97405
| 154.893864
| 142.997664
| 3.21051
| 147.348226
| 153.769245
| 140.927207
| 154.566499
| 142.276703
| 148.421601
| 152.786817
| 151.036784
| 149.978857
| 153.844744
| 155.594776
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 1
| -0.018925
| 0
| 56,182,000
|
AAPL
| 2023-03-08T00:00:00
| 151.145523
| 151.738761
| 150.117262
| 151.086202
| 47,204,800
| 147.515942
| 148.869422
| 148.993455
| 140.897599
| 141.064397
| 141.664719
| 145.303192
| 148.847851
| 148.741879
| 148.559795
| 147.582072
| 147.053333
| 144.568096
| 143.821588
| 143.918827
| 145.538561
| 148.472934
| 148.403242
| 148.655598
| 145.585106
| 142.719017
| 142.172397
| 144.205042
| 152.132753
| 151.166548
| 149.558342
| 146.590992
| 151.903054
| 152.156888
| 147.22602
| 139.01944
| 1.639283
| 1.778116
| 29.904383
| 34.559861
| 20.820564
| 148.406776
| 147.440131
| 136.333988
| 137.104016
| 45.323171
| 142.276703
| 154.566499
| 72.164097
| 71.332858
| 33.553464
| -27.835903
| 8,468,975,300
| -0.004425
| 137
| 54.08614
| 148.869422
| 2.891815
| 154.653053
| 143.085791
| 3.157542
| 147.709873
| 154.024958
| 141.394789
| 154.566499
| 142.276703
| 148.421601
| 150.535823
| 148.779202
| 147.668542
| 151.646482
| 153.403103
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 0
| 0.028005
| 47,204,800
| 0
|
AAPL
| 2023-03-09T00:00:00
| 148.891281
| 152.796721
| 148.535341
| 151.82778
| 53,833,600
| 147.633604
| 148.815124
| 149.206296
| 141.271949
| 141.065712
| 141.744355
| 145.370562
| 148.856537
| 148.769043
| 148.610793
| 147.701091
| 147.194714
| 144.737633
| 143.955001
| 144.017291
| 145.571921
| 148.722996
| 148.405324
| 148.647739
| 145.898583
| 142.924987
| 142.315497
| 144.240745
| 151.873201
| 151.605064
| 150.458245
| 147.275397
| 151.718415
| 152.458088
| 147.773417
| 139.264516
| 1.544298
| 1.731353
| 28.997382
| 31.510645
| 22.258862
| 148.406776
| 147.440131
| 136.333988
| 137.104016
| 44.213669
| 142.276703
| 154.536849
| 53.95187
| 62.687654
| 21.578449
| -46.04813
| 8,415,141,700
| -0.012141
| 136
| 54.101502
| 148.815124
| 2.880091
| 154.575306
| 143.054942
| 3.251471
| 147.822388
| 154.32533
| 141.319447
| 154.566499
| 142.276703
| 148.421601
| 151.000515
| 150.26227
| 149.379016
| 151.883769
| 152.622014
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 1
| -0.03201
| 0
| 53,833,600
|
AAPL
| 2023-03-10T00:00:00
| 146.824844
| 149.237322
| 145.944885
| 148.515561
| 68,572,400
| 147.810587
| 148.709332
| 149.123635
| 141.641103
| 141.031973
| 141.848762
| 145.400434
| 148.450199
| 148.415552
| 148.336032
| 147.621432
| 147.166262
| 144.819484
| 144.030523
| 144.072886
| 145.584388
| 148.575949
| 148.215773
| 148.46455
| 146.116344
| 143.076544
| 142.416101
| 144.255215
| 150.123759
| 150.590793
| 150.46922
| 147.717002
| 151.457368
| 152.683637
| 148.288975
| 139.502896
| 1.287437
| 1.642569
| 27.343083
| 29.355586
| 26.117516
| 148.406776
| 148.82207
| 136.445048
| 136.664696
| 42.739295
| 142.276703
| 154.536849
| 37.09696
| 54.404309
| -26.909487
| -62.90304
| 8,346,569,300
| -0.002484
| 135
| 54.120637
| 148.709332
| 2.913897
| 154.537126
| 142.881537
| 3.284665
| 147.727384
| 154.296715
| 141.158054
| 154.566499
| 142.276703
| 148.421601
| 150.074448
| 147.352175
| 145.813069
| 151.613554
| 154.335827
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 1
| -0.083163
| 0
| 68,572,400
|
AAPL
| 2023-03-13T00:00:00
| 148.772598
| 151.412477
| 146.033842
| 146.142601
| 84,457,100
| 148.062711
| 148.682635
| 148.973569
| 142.12799
| 141.067377
| 141.932928
| 145.453579
| 148.514678
| 148.48047
| 148.403196
| 147.726083
| 147.289826
| 144.974508
| 144.155314
| 144.16595
| 145.616112
| 148.75086
| 148.221799
| 148.437547
| 146.39601
| 143.280244
| 142.553207
| 144.288769
| 148.694033
| 149.362663
| 150.168469
| 148.092013
| 151.176292
| 152.869095
| 148.789982
| 139.743212
| 1.226897
| 1.559435
| 26.349339
| 30.546105
| 23.312532
| 148.406776
| 148.82207
| 139.303046
| 136.664696
| 53.858062
| 142.276703
| 154.536849
| 52.983832
| 48.010887
| 0.490012
| -47.016168
| 8,431,026,400
| -0.034043
| 136
| 54.144688
| 148.682635
| 2.910582
| 154.503799
| 142.861471
| 3.376475
| 147.826928
| 154.579879
| 141.073978
| 154.566499
| 142.276703
| 148.421601
| 147.335684
| 145.434045
| 144.043246
| 148.726483
| 150.628121
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 0
| -0.026482
| 84,457,100
| 0
|
AAPL
| 2023-03-14T00:00:00
| 150.868683
| 151.669543
| 148.406781
| 149.573463
| 73,695,900
| 148.574866
| 148.620345
| 149.016729
| 142.586313
| 141.102167
| 142.024847
| 145.516416
| 148.985479
| 148.91469
| 148.782501
| 148.011774
| 147.565123
| 145.205652
| 144.331982
| 144.298677
| 145.668376
| 149.261037
| 148.429994
| 148.583325
| 146.738783
| 143.538173
| 142.730152
| 144.342651
| 148.605663
| 149.057512
| 150.081991
| 148.591309
| 150.932646
| 153.041961
| 149.293203
| 139.993159
| 1.332693
| 1.514086
| 25.489397
| 29.060007
| 21.784133
| 148.406776
| 148.421601
| 142.587977
| 138.974778
| 56.695786
| 142.276703
| 154.536849
| 70.080565
| 53.387119
| 39.157521
| -29.919435
| 8,504,722,300
| -0.041474
| 137
| 54.166129
| 148.620345
| 2.845882
| 154.312109
| 142.92858
| 3.412492
| 148.116619
| 154.941604
| 141.291634
| 154.566499
| 142.276703
| 148.421601
| 148.739639
| 146.066801
| 143.361003
| 151.445436
| 154.118274
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 0
| 0.022112
| 73,695,900
| 0
|
AAPL
| 2023-03-15T00:00:00
| 151.264175
| 151.521237
| 148.2288
| 149.484478
| 77,167,900
| 149.334201
| 148.609964
| 148.960401
| 143.046227
| 141.130513
| 142.119638
| 145.565189
| 149.441219
| 149.341869
| 149.164297
| 148.307447
| 147.849666
| 145.443242
| 144.514408
| 144.436608
| 145.724056
| 149.750002
| 148.681787
| 148.756206
| 147.079091
| 143.805595
| 142.913109
| 144.399842
| 149.632275
| 149.549579
| 150.260474
| 149.179858
| 150.737473
| 153.194995
| 149.795552
| 140.253236
| 1.431943
| 1.497658
| 24.629495
| 27.127281
| 20.694839
| 150.102442
| 148.421601
| 142.587977
| 138.974778
| 56.553535
| 142.276703
| 154.536849
| 73.306404
| 65.456934
| 44.255198
| -26.693596
| 8,581,890,200
| -0.018513
| 138
| 54.188662
| 148.609964
| 2.835293
| 154.28055
| 142.939378
| 3.428736
| 148.416387
| 155.273859
| 141.558914
| 154.566499
| 142.276703
| 148.421601
| 150.315002
| 148.960462
| 147.052241
| 152.223224
| 153.577764
| 151.666107
| 149.871797
| 148.421601
| 146.971405
| 144.906719
| 142.276703
| 154.566499
| 0
| 0.063549
| 77,167,900
| 0
|
AAPL
| 2023-03-16T00:00:00
| 154.091934
| 154.695054
| 149.929419
| 150.443557
| 76,161,100
| 150.316991
| 148.635672
| 149.124988
| 143.658654
| 141.235526
| 142.247338
| 145.599262
| 150.371362
| 150.205518
| 149.922395
| 148.83331
| 148.32984
| 145.782406
| 144.766448
| 144.627802
| 145.807318
| 150.615044
| 149.20388
| 149.150939
| 147.512256
| 144.146685
| 143.150184
| 144.484686
| 151.756632
| 151.090584
| 151.104652
| 150.042321
| 150.68361
| 153.375245
| 150.317723
| 140.533579
| 1.718961
| 1.541918
| 24.610954
| 30.834919
| 18.750891
| 150.319969
| 148.485878
| 143.207454
| 138.974778
| 66.582073
| 142.276703
| 154.695054
| 95.143321
| 79.510097
| 118.994071
| -4.856679
| 8,658,051,300
| -0.0185
| 139
| 54.211539
| 148.635672
| 2.884609
| 154.404891
| 142.866453
| 3.509248
| 148.956915
| 155.975411
| 141.938419
| 154.695054
| 142.276703
| 148.485878
| 150.338071
| 149.154904
| 147.045634
| 152.447342
| 153.630508
| 151.764323
| 149.951244
| 148.485878
| 147.020513
| 144.93423
| 142.276703
| 154.695054
| 0
| 0.09866
| 76,161,100
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.