Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
AAPL
2023-03-17T00:00:00
153.251526
154.971903
152.539647
154.319345
98,944,600
150.709514
148.699445
149.297422
144.228802
141.380537
142.328394
145.633071
150.947395
150.759337
150.434569
149.234966
148.708431
146.075313
144.98974
144.798569
145.88139
151.148596
149.643485
149.468365
147.888447
144.462895
143.368089
144.560828
153.489757
152.693973
152.075956
150.990297
150.729051
153.565506
150.837237
140.828076
1.857202
1.604975
24.657012
29.879907
17.830325
150.458394
148.624303
143.207454
138.974778
63.014797
142.276703
154.971903
86.4486
84.966108
141.836509
-13.5514
8,559,106,700
-0.009654
138
54.240993
148.699445
2.975028
154.649501
142.749389
3.50925
149.365925
156.384424
142.347426
154.971903
142.276703
148.624303
152.905469
151.115884
148.139834
155.881519
157.671104
151.975836
150.122337
148.624303
147.126269
144.993476
142.276703
154.971903
1
0.028187
0
98,944,600
AAPL
2023-03-20T00:00:00
155.62442
156.039696
152.411082
153.320717
73,641,400
151.062485
148.939208
149.550137
144.872865
141.597333
142.411693
145.679384
151.8828
151.643898
151.233008
149.815825
149.24043
146.449787
145.2696
145.012942
145.978336
152.042216
150.303006
149.955057
148.335334
144.837734
143.631377
144.660244
155.112064
154.421326
153.454661
152.064282
150.930324
153.80293
151.373095
141.144152
2.133637
1.710707
24.947467
29.846796
16.526748
150.99229
149.158199
143.353071
138.974778
67.170858
142.276703
156.039696
96.982666
92.858196
159.690085
-3.017334
8,632,748,100
0.007885
139
54.263429
148.939208
3.327991
155.595189
142.283227
3.609535
149.961973
157.181042
142.742903
156.039696
142.276703
149.158199
153.587692
152.203481
151.155435
154.635737
156.019949
152.791629
150.782232
149.158199
147.534166
145.221983
142.276703
156.039696
0
0.067791
73,641,400
0
AAPL
2023-03-21T00:00:00
157.483231
157.601872
154.774134
155.545349
73,938,300
151.821822
149.473116
149.764887
145.463282
141.748616
142.485097
145.722688
153.002886
152.705595
152.194581
150.512862
149.874492
146.882472
145.591011
145.259879
146.092812
153.209624
151.116723
150.565295
148.829858
145.255784
143.929823
144.777695
156.756083
156.142557
155.155775
153.261297
151.306731
154.111175
151.93849
141.486395
2.474183
1.863403
25.563961
31.315038
15.571345
151.773378
149.939287
143.353071
138.974778
74.194704
142.276703
157.601872
99.225839
94.219035
175.498158
-0.774161
8,706,686,400
0.102969
140
54.286358
149.473116
3.791816
157.056748
141.889484
3.642021
150.678283
157.962325
143.39424
157.601872
142.276703
149.939287
154.691733
153.34377
151.063119
156.972383
158.320346
153.985132
151.747657
149.939287
148.130917
145.556289
142.276703
157.601872
0
0.101314
73,938,300
0
AAPL
2023-03-22T00:00:00
156.049591
160.310969
156.029812
157.50301
75,701,800
152.312228
149.914085
149.947999
146.014561
141.877098
142.573634
145.787513
153.612227
153.313594
152.787659
151.016201
150.3495
147.241966
145.866237
145.473537
146.191885
153.978309
151.743053
151.048734
149.245008
145.632125
144.198427
144.88045
157.607992
157.222409
156.508454
154.370702
151.767929
154.446446
152.508239
141.84533
2.598432
2.010408
26.671846
34.06835
14.230084
153.127927
151.293836
143.385146
138.974778
70.053891
145.668035
160.310969
70.898057
89.035521
162.886995
-29.101943
8,630,984,600
0.034643
139
54.309497
149.914085
4.023025
157.960135
141.868036
3.749367
151.189836
158.68857
143.691102
160.310969
142.276703
151.293836
156.619746
155.637619
153.792007
158.465357
159.447484
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
1
0.02947
0
75,701,800
AAPL
2023-03-23T00:00:00
157.137177
159.727632
155.901277
157.038314
67,622,100
153.136818
150.385211
150.090375
146.57614
142.026663
142.71789
145.854037
154.317217
154.008791
153.456816
151.572653
150.871629
147.630014
146.162841
145.7045
146.300793
154.855573
152.430967
151.601747
149.681189
146.033707
144.486814
144.993382
158.064157
157.820454
157.520723
155.442164
152.311825
154.809647
153.087915
142.222003
2.752926
2.158912
27.642823
31.460062
13.397805
153.172405
151.293836
145.789013
138.974778
65.369681
145.944885
160.310969
77.907739
82.677212
140.073945
-22.092261
8,698,606,700
0.002169
140
54.330379
150.385211
4.294465
158.974142
141.796281
3.655439
151.756249
159.067127
144.445372
160.310969
142.276703
151.293836
157.463458
154.615946
153.182301
158.897103
161.744615
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
0
0.067895
67,622,100
0
AAPL
2023-03-24T00:00:00
158.442276
158.531257
156.069356
157.067957
59,196,500
154.298561
151.054574
150.349024
147.109326
142.209161
142.767374
145.914439
155.142229
154.814879
154.22381
152.197164
151.453986
148.054024
146.485984
145.956733
146.421604
155.820201
153.198306
152.244201
150.146527
146.465696
144.798188
145.118638
158.450707
158.359812
158.390088
156.536634
152.950097
155.204822
153.682121
142.61917
2.946706
2.316471
28.544445
29.875221
12.722874
154.269885
151.293836
145.789013
138.974778
63.253518
145.944885
160.310969
86.992326
78.599374
123.516705
-13.007674
8,757,803,200
0.028628
141
54.348884
151.054574
4.460061
159.974695
142.134453
3.459106
152.393014
159.311226
145.474801
160.310969
142.276703
151.293836
157.588695
155.449759
153.762341
159.276113
161.41505
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
0
0.10041
59,196,500
0
AAPL
2023-03-27T00:00:00
156.494476
158.956393
156.089098
158.135754
52,390,300
155.070749
151.56673
150.575637
147.605137
142.414654
142.821035
145.968793
155.412678
155.12026
154.573143
152.587829
151.841716
148.385022
146.749365
146.165401
146.521831
156.219459
153.716392
152.716928
150.514572
146.841626
145.070012
145.223912
158.226952
158.308499
158.709821
157.43263
153.59313
155.580824
154.257497
143.027643
2.909567
2.43509
29.473483
28.980913
11.966757
154.269885
151.293836
146.565586
138.974778
63.939863
145.944885
160.310969
73.434007
79.444691
99.183122
-26.565993
8,705,412,900
0.015803
140
54.364949
151.56673
4.467581
160.501891
142.631568
3.459107
152.783629
159.701844
145.865415
160.310969
142.276703
151.293836
157.680963
156.830669
155.219061
159.29257
160.142864
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
1
0.027707
0
52,390,300
AAPL
2023-03-28T00:00:00
155.871597
156.702133
154.220438
156.187995
45,992,200
155.57104
152.072953
150.938298
148.061834
142.637773
142.894979
146.046212
155.504462
155.256867
154.772905
152.886354
152.151707
148.678613
146.989424
146.357603
146.614864
156.365067
154.12638
153.12431
150.838747
147.195756
145.328439
145.322448
157.511109
157.706071
158.489714
158.06927
154.211323
155.916753
154.799762
143.443332
2.797624
2.507597
29.401457
27.459799
15.290794
155.120194
151.293836
146.807456
138.974778
60.248727
145.944885
160.310969
69.098246
76.508193
62.03703
-30.901754
8,659,420,700
0.045245
139
54.378962
152.072953
4.345386
160.763725
143.382181
3.504307
153.077721
160.086335
146.069108
160.310969
142.276703
151.293836
157.179989
155.403585
154.312694
158.27088
160.047284
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
1
-0.034592
0
45,992,200
AAPL
2023-03-29T00:00:00
158.956421
159.233261
157.552441
157.572205
51,305,700
156.340265
152.837233
151.407346
148.55693
142.879514
143.055161
146.16617
156.194854
155.929513
155.416523
153.438178
152.675147
149.081665
147.304345
146.607085
146.737665
156.980591
154.781948
153.741089
151.265986
147.625194
145.646487
145.450908
157.519826
157.674321
158.457313
158.693922
154.875324
156.267879
155.337713
143.877233
2.924121
2.590902
29.941743
30.86182
14.203294
156.361026
151.293836
146.661542
138.974778
71.067826
145.944885
160.310969
90.571206
77.701153
99.733237
-9.428794
8,710,726,400
0.101002
140
54.395065
152.837233
4.128648
161.09453
144.579936
3.440042
153.637598
160.517681
146.757514
160.310969
142.276703
151.293836
155.598056
154.493979
153.116361
156.975674
158.079751
156.054882
153.42188
151.293836
149.165793
146.136036
142.276703
160.310969
0
0.012316
51,305,700
0
AAPL
2023-03-30T00:00:00
160.528458
160.637217
159.450757
159.707819
49,501,700
156.983917
153.650454
151.919898
149.09788
143.148666
143.291676
146.319825
157.061575
156.765685
156.202974
154.082749
153.279247
149.530559
147.652348
146.882755
146.874887
157.742081
155.514446
154.442713
151.735458
148.08964
145.992493
145.593816
158.526746
158.45405
158.915519
159.361843
155.607004
156.654074
155.880916
144.332426
3.115309
2.695783
30.741845
32.804342
13.679436
156.52415
151.45696
146.873311
138.974778
79.289904
146.033842
160.637217
99.255243
86.308232
111.123004
-0.744757
8,760,228,100
0.114552
141
54.41083
153.650454
3.949002
161.548458
145.75245
3.324924
154.29387
160.943719
147.644021
160.637217
145.668035
153.152626
158.580708
157.928154
156.899888
159.608974
160.261528
157.10449
154.91899
153.152626
151.386263
148.87144
145.668035
160.637217
0
0.05236
49,501,700
0
AAPL
2023-03-31T00:00:00
163.039795
163.138673
160.083534
160.607554
68,749,800
157.962744
154.336129
152.639289
149.687872
143.420633
143.55597
146.481705
158.257219
157.906432
157.254793
154.897026
154.030059
150.060333
148.057281
147.202697
147.035732
158.843149
156.408669
155.298089
152.282199
148.613091
146.383545
145.760184
160.719941
160.146763
160.100219
160.207869
156.456501
157.110334
156.449943
144.814343
3.429932
2.842613
31.95911
36.108714
12.758313
158.679555
152.707688
146.873311
138.974778
79.777112
148.2288
163.138673
99.336829
96.387759
120.151639
-0.663171
8,828,977,900
0.112158
142
54.433236
154.336129
4.330772
162.997672
145.674586
3.15896
155.126815
161.444736
148.808895
163.138673
145.944885
154.541779
160.205477
159.773737
159.019017
160.960198
161.391938
159.080939
156.570646
154.541779
152.512912
149.624355
145.944885
163.138673
0
0.086336
68,749,800
0
AAPL
2023-04-03T00:00:00
164.295486
164.414128
162.367487
162.416926
56,976,200
158.829851
154.946168
153.361054
150.251644
143.696443
143.82749
146.636725
159.464872
159.068078
158.337977
155.751431
154.819707
150.618574
148.484602
147.541168
147.207471
159.994557
157.357179
156.19472
152.855047
149.162429
146.794228
145.937435
163.249376
162.306275
161.683736
161.241131
157.416046
157.64802
157.047661
145.323198
3.737514
3.021593
33.307011
37.323006
12.167245
159.317283
153.345415
146.51737
138.974778
79.041907
148.2288
164.414128
99.266981
99.286351
129.044078
-0.733019
8,885,954,100
0.202565
143
54.452012
154.946168
4.829068
164.604303
145.288032
3.072095
156.000022
162.144211
149.855833
164.414128
145.944885
155.179506
162.087334
161.035995
159.032195
164.091134
165.142473
160.055387
157.358877
155.179506
153.000136
149.897303
145.944885
164.414128
0
0.114954
56,976,200
0
AAPL
2023-04-04T00:00:00
163.761597
164.957939
163.247458
164.720656
46,278,300
159.457687
155.639754
154.081633
150.740765
143.994882
144.087945
146.815501
160.324217
159.921445
159.17238
156.479628
155.507545
151.133987
148.886628
147.862364
147.372189
160.891238
158.196744
156.994762
153.384849
149.690459
147.188963
146.107832
164.930205
164.100127
163.148958
162.302609
158.428444
158.238244
157.659418
145.852373
3.893315
3.195937
34.650258
37.101645
11.680215
159.589188
153.617321
146.62843
138.974778
76.870796
149.929419
164.957939
92.039522
96.881111
114.968346
-7.960478
8,839,675,800
0.219102
142
54.467184
155.639754
5.055494
165.750742
145.528767
2.959098
156.73922
162.657415
150.821024
164.957939
145.944885
155.451412
163.692367
162.970606
161.645726
165.017247
165.739008
160.470858
157.694952
155.451412
153.207871
150.013678
145.944885
164.957939
1
0.038847
0
46,278,300
AAPL
2023-04-05T00:00:00
161.912689
163.188146
159.974808
162.881645
51,511,700
160.043997
156.178113
154.811307
151.164872
144.356992
144.375619
146.977651
160.641912
160.28349
159.593966
156.973543
156.000248
151.556681
149.229419
148.140589
147.51687
161.337602
158.794166
157.597151
153.822964
150.16198
147.541928
146.258053
164.97848
164.625354
163.967853
163.130014
159.408837
158.832494
158.259934
146.390464
3.823521
3.321454
34.32623
33.869369
18.191754
159.589188
153.617321
147.536669
138.974778
67.554373
152.411082
164.957939
75.728984
89.011829
74.027134
-24.271016
8,788,164,100
0.216812
141
54.483781
156.178113
5.12454
166.427193
145.929033
2.88918
157.231931
163.010291
151.453571
164.957939
145.944885
155.451412
163.988998
163.020057
162.278518
164.730537
165.699478
160.470858
157.694952
155.451412
153.207871
150.013678
145.944885
164.957939
1
-0.026418
0
51,511,700
AAPL
2023-04-06T00:00:00
162.802551
163.09917
160.172554
160.597696
45,390,100
160.610535
156.873676
155.552848
151.620005
144.757161
144.553726
147.123041
161.074039
160.741501
160.087594
157.503453
156.523502
151.997695
149.586607
148.430924
147.668966
161.839157
159.425065
158.211862
154.279343
150.64739
147.906818
146.415515
164.266396
164.420871
164.384136
163.784618
160.35206
159.438796
158.854384
146.938101
3.796253
3.416414
34.025346
31.579553
16.961859
159.589188
153.617321
147.585763
138.974778
71.390629
152.411082
164.957939
82.821295
83.529934
67.797491
-17.178705
8,833,554,200
0.280689
142
54.498523
156.873676
5.026595
166.926865
146.820487
2.924491
157.762466
163.611449
151.913483
164.957939
145.944885
155.451412
161.691881
160.195616
158.478543
163.408954
164.905219
160.470858
157.694952
155.451412
153.207871
150.013678
145.944885
164.957939
0
0.017912
45,390,100
0
AAPL
2023-04-10T00:00:00
160.202225
160.202225
158.274225
159.599105
47,716,900
160.78653
157.542545
155.987885
151.981668
145.150828
144.677892
147.257988
160.899677
160.643451
160.10523
157.748795
156.806481
152.319442
149.865965
148.66402
147.793676
161.764919
159.742069
158.569506
154.615901
151.053839
148.216689
146.545656
162.650951
163.228148
163.969747
164.070301
161.149448
159.998759
159.409853
147.48223
3.524193
3.43797
32.92192
28.382163
19.488962
159.589188
155.312987
146.488284
138.974778
60.149133
154.220438
164.957939
55.709303
71.419861
28.979106
-44.290697
8,785,837,300
0.347669
141
54.513644
157.542545
4.479303
166.501151
148.58394
2.988757
157.994824
163.972338
152.017311
164.957939
146.033842
155.49589
162.024758
160.950347
159.098142
163.876963
164.951375
160.491852
157.728934
155.49589
153.262847
150.083598
146.033842
164.957939
1
-0.044275
47,716,900
0
AAPL
2023-04-11T00:00:00
158.986099
160.528499
158.699362
160.518617
47,644,200
161.035692
158.05322
156.263541
152.280113
145.5292
144.803915
147.372485
160.516961
160.342114
159.933056
157.861278
156.974144
152.580879
150.105969
148.868417
147.905043
161.437568
159.879551
158.800138
154.890585
151.417925
148.50002
146.662353
160.709772
161.482768
162.85948
163.969582
161.768234
160.483491
159.913325
148.016971
3.173867
3.385149
31.991216
27.937335
18.666808
161.25519
155.451412
146.687557
138.974778
53.42964
154.220438
164.957939
44.383339
60.971313
20.125638
-55.616661
8,738,193,100
0.330355
140
54.528564
158.05322
3.981371
166.015962
150.090478
2.917428
158.089231
163.924087
152.254375
164.957939
148.2288
156.593369
159.559558
158.916891
157.631558
160.844891
161.487558
161.009862
158.567408
156.593369
154.619331
151.808836
148.2288
164.957939
1
-0.097224
0
47,644,200
AAPL
2023-04-12T00:00:00
158.293991
160.231873
157.977594
159.401352
50,133,100
161.277931
158.424486
156.599706
152.622567
145.856882
144.905642
147.466839
160.072367
159.969728
159.680892
157.900615
157.075671
152.804923
150.321443
149.055062
148.008416
160.939077
159.902481
158.956326
155.126423
151.75384
148.76715
146.771025
158.894265
159.642954
161.29454
163.547346
162.207592
160.884751
160.357224
148.539355
2.808014
3.269722
30.809782
26.456061
19.374691
161.467766
155.451412
147.923453
138.974778
55.30128
154.220438
164.957939
37.937629
46.010091
8.00752
-62.062371
8,688,060,000
0.276247
139
54.544154
158.424486
3.604519
165.633524
151.215447
2.772651
158.108732
163.654034
152.56343
164.957939
148.2288
156.593369
159.404654
158.280808
157.575516
160.109945
161.233791
161.009862
158.567408
156.593369
154.619331
151.808836
148.2288
164.957939
1
-0.142009
0
50,133,100
AAPL
2023-04-13T00:00:00
163.692383
163.929681
159.599085
159.806723
68,445,600
161.751527
159.045896
157.10158
153.047518
146.298926
145.073693
147.588185
160.79637
160.646574
160.298044
158.42714
157.584648
153.231882
150.67331
149.34491
148.164475
161.378068
160.404186
159.501917
155.560533
152.223196
149.139165
146.932473
159.284363
159.607705
160.774506
163.346039
162.651495
161.305063
160.797948
149.070399
2.920018
3.199781
30.737526
31.34759
16.954451
161.467766
155.451412
147.923453
138.974778
62.863799
154.220438
164.957939
88.213683
56.844884
43.900897
-11.786317
8,756,505,600
0.274786
140
54.56654
159.045896
3.368713
165.783322
152.30847
2.901889
158.640509
164.444287
152.83673
164.957939
149.929419
157.443679
158.834486
157.437099
156.580207
159.691378
161.088765
161.411208
159.217044
157.443679
155.670313
153.145522
149.929419
164.957939
0
-0.07959
68,445,600
0
AAPL
2023-04-14T00:00:00
163.346329
164.443808
161.972009
162.733312
49,386,500
162.033315
159.508616
157.679782
153.443039
146.741227
145.21923
147.728567
161.306362
161.137439
160.767011
158.874339
158.027855
153.628527
151.00681
149.622166
148.315538
161.668032
160.813751
159.982282
155.964408
152.671812
149.500999
147.089271
160.934341
160.612735
161.002158
163.279946
163.095009
161.735977
161.227085
149.606877
2.946888
3.149203
30.794679
30.759909
16.009823
161.467766
155.451412
147.923453
138.974778
60.000012
154.220438
164.957939
84.990828
70.380714
48.037768
-15.009172
8,707,119,100
0.237516
139
54.582635
159.508616
3.287025
166.082665
152.934567
2.902596
159.088682
164.893874
153.283489
164.957939
152.411082
158.68451
162.40705
160.884418
158.076454
165.215014
166.737645
161.996881
160.16504
158.68451
157.203981
155.09611
152.411082
164.957939
1
-0.125824
49,386,500
0
AAPL
2023-04-17T00:00:00
163.366089
163.524288
162.179629
163.227669
41,516,200
162.065944
160.014344
158.341432
153.732534
147.207879
145.359338
147.86024
161.718307
161.542648
161.166869
159.28268
158.438488
154.010392
151.332054
149.894323
148.465295
161.910355
161.181129
160.41969
156.353547
153.109308
149.860343
147.244868
162.832155
162.070673
161.654453
163.312817
163.538674
162.176722
161.642404
150.147625
2.935934
3.106549
30.84775
29.787617
15.503768
161.467766
155.451412
147.923453
138.974778
65.207936
154.220438
164.957939
85.174857
86.126456
40.093575
-14.825143
8,748,635,300
0.314462
140
54.596164
160.014344
3.042677
166.099698
153.92899
2.793837
159.496054
165.083727
153.908381
164.957939
152.411082
158.68451
163.254049
162.06429
160.78225
164.536088
165.725847
161.996881
160.16504
158.68451
157.203981
155.09611
152.411082
164.957939
0
-0.064725
41,516,200
0
AAPL
2023-04-18T00:00:00
164.592117
165.521516
163.78136
164.226296
49,923,000
162.095607
160.462729
158.974213
153.973891
147.743398
145.544086
148.010394
162.293069
162.097097
161.693831
159.765356
158.911844
154.425362
151.681003
150.185368
148.625761
162.369659
161.617108
160.900512
156.779414
153.566788
150.24119
147.411354
164.39352
163.560816
162.536642
163.493742
164.005052
162.64693
162.058503
150.695736
2.991696
3.083578
31.388117
33.040788
14.701571
161.749555
155.777679
148.614423
138.974778
68.797998
157.552441
165.521516
88.337434
86.167706
54.551968
-11.662566
8,798,558,300
0.266496
141
54.612611
160.462729
3.022402
166.507533
154.417924
2.770532
159.981393
165.522457
154.44033
165.521516
154.220438
159.870977
163.023335
162.522383
161.678676
163.867041
164.367994
162.854462
161.204504
159.870977
158.53745
156.638869
154.220438
165.521516
0
-0.012161
49,923,000
0
AAPL
2023-04-19T00:00:00
165.739059
166.26308
163.672624
163.929701
47,720,200
162.293353
160.87552
159.569028
154.292878
148.247218
145.718882
148.155408
162.982267
162.759272
162.316173
160.30842
159.437014
154.869036
152.050952
150.493362
148.796042
163.032105
162.119615
161.420885
157.240793
154.040358
150.641091
147.587759
165.523012
165.015526
163.757711
163.829651
164.513513
163.158015
162.489636
151.253284
3.092786
3.08542
32.059712
32.763741
13.778822
162.120337
157.24594
148.614423
138.974778
65.953548
157.977594
166.26308
93.675445
89.062579
58.096043
-6.324555
8,846,278,500
0.236365
142
54.628492
160.87552
3.154927
167.185374
154.565667
2.715445
160.529742
165.960633
155.098852
166.26308
154.220438
160.241759
164.631664
163.741813
162.891509
165.481969
166.37182
163.421016
161.66279
160.241759
158.820727
156.797563
154.220438
166.26308
0
0.032841
47,720,200
0
AAPL
2023-04-20T00:00:00
164.770081
165.976319
163.69238
164.2164
52,456,400
162.579092
161.311545
160.109264
154.534832
148.733906
145.875201
148.282635
163.33983
163.124873
162.693698
160.714025
159.84725
155.257312
152.385666
150.776069
148.954988
163.482419
162.490526
161.820966
157.651663
154.47517
151.018342
147.753079
165.988485
165.724731
164.829474
164.149061
165.009373
163.681327
162.924134
151.814607
3.059444
3.080225
32.683336
30.920991
13.003852
162.120337
157.24594
148.414188
138.974778
60.268084
157.977594
166.26308
81.98055
87.997809
49.930071
-18.01945
8,793,822,100
0.310227
141
54.645792
161.311545
3.053845
167.419234
155.203856
2.758527
160.933584
166.450638
155.41653
166.26308
154.220438
160.241759
165.224921
164.186763
162.634466
166.777218
167.815376
163.421016
161.66279
160.241759
158.820727
156.797563
154.220438
166.26308
1
-0.028846
52,456,400
0
AAPL
2023-04-21T00:00:00
163.158478
164.572339
162.634458
163.188138
58,337,300
162.614685
161.61261
160.471926
154.798457
149.263078
146.044626
148.395111
163.30356
163.130983
162.765202
160.936248
160.10196
155.567162
152.669161
151.021266
149.096316
163.587762
162.666424
162.055521
157.989846
154.854764
151.360585
147.901097
165.455898
165.490867
165.253305
164.350171
165.420801
164.175345
163.343364
152.372292
2.869895
3.038159
32.658644
29.2636
14.962057
162.120337
158.096249
149.262022
138.974778
50.300392
157.977594
166.26308
62.529635
79.39521
29.388482
-37.470365
8,735,484,800
0.310257
140
54.664743
161.61261
2.91427
167.441149
155.784071
2.692847
161.145479
166.531173
155.759784
166.26308
154.220438
160.241759
164.812927
163.649534
162.528987
165.933473
167.096866
163.421016
161.66279
160.241759
158.820727
156.797563
154.220438
166.26308
1
-0.081444
0
58,337,300
AAPL
2023-04-24T00:00:00
163.464981
163.73194
162.041223
163.138702
41,949,600
162.940961
161.863745
160.880464
155.088943
149.779356
146.255519
148.49224
163.335844
163.19171
162.872861
161.166133
160.360654
155.87688
152.953262
151.267676
149.239288
163.742361
162.84284
162.285756
158.329709
155.228498
151.705543
148.051046
164.515259
164.818269
165.124575
164.491164
165.743275
164.634723
163.75133
152.927561
2.713133
2.973153
32.304988
27.984737
15.841582
162.120337
159.337081
149.402924
138.974778
47.791853
157.977594
166.26308
66.228915
70.246367
21.484516
-33.771085
8,777,434,400
0.289869
141
54.678405
161.863745
2.842212
167.54817
156.17932
2.667424
161.366384
166.701232
156.031536
166.26308
154.220438
160.241759
163.455092
162.337844
161.51721
164.275725
165.392973
163.421016
161.66279
160.241759
158.820727
156.797563
154.220438
166.26308
0
-0.026009
41,949,600
0
AAPL
2023-04-25T00:00:00
161.922562
164.433902
161.883004
163.326541
48,714,100
163.234607
162.135149
161.13239
155.341263
150.292707
146.481097
148.578261
163.053187
162.960956
162.726661
161.234899
160.480801
156.113966
153.189296
151.478664
149.36549
163.557198
162.848442
162.365917
158.597694
155.548057
152.015781
148.184681
163.170082
163.709342
164.478641
164.45364
165.938888
165.018741
164.128724
153.474324
2.436353
2.865793
32.196992
27.953809
14.791292
162.931082
159.337081
149.541348
138.974778
45.359256
157.977594
166.26308
47.612995
58.790515
13.081447
-52.387005
8,728,720,300
0.281473
140
54.694041
162.135149
2.546271
167.227692
157.042607
2.727454
161.419353
166.874261
155.964445
166.26308
154.220438
160.241759
163.079381
162.426823
161.388664
164.11754
164.770098
163.421016
161.66279
160.241759
158.820727
156.797563
154.220438
166.26308
1
-0.078481
0
48,714,100
AAPL
2023-04-26T00:00:00
161.912689
163.415547
160.963527
161.220589
45,498,800
163.596477
162.437204
161.309568
155.537227
150.745377
146.638854
148.674913
162.825088
162.770362
162.601434
161.296516
160.590946
156.341367
153.418859
151.685278
149.490338
163.316849
162.827255
162.425941
158.855397
155.853846
152.321357
148.317362
162.092265
162.598807
163.648258
164.292863
166.023872
165.331049
164.473387
154.012722
2.19095
2.730825
31.566164
26.1585
16.24966
163.613303
160.241759
150.075245
139.602141
50
157.977594
166.26308
47.493842
53.778584
-2.342694
-52.506158
8,683,221,500
0.256605
139
54.708639
162.437204
2.079716
166.596635
158.277773
2.632113
161.466338
166.730564
156.202111
166.26308
157.552441
161.90776
162.746489
161.059077
160.195592
163.609974
165.297387
164.207369
162.935616
161.90776
160.879905
159.416518
157.552441
166.26308
1
-0.122952
45,498,800
0
AAPL
2023-04-27T00:00:00
166.510208
166.65851
163.326531
163.326531
64,902,300
163.878259
162.814893
161.727993
155.837996
151.252371
146.839822
148.789679
163.562112
163.450334
163.202784
161.770488
161.046274
156.740145
153.763368
151.978841
149.659689
163.846618
163.21516
162.82599
159.28571
156.268709
152.71485
148.494828
162.838923
162.908708
163.646644
164.405756
166.14735
165.65857
164.832007
154.560966
2.340468
2.652753
31.951625
31.13769
14.3312
163.811018
160.439474
150.856333
140.38323
58.549831
157.977594
166.65851
98.291634
64.466157
49.534875
-1.708366
8,748,123,800
0.277163
140
54.730349
162.814893
2.100121
167.015135
158.614651
2.762056
161.946706
167.470819
156.422593
166.65851
157.977594
162.318052
162.097254
160.778962
159.645234
163.230982
164.549274
164.609814
163.3424
162.318052
161.293704
159.83531
157.977594
166.65851
0
-0.060361
64,902,300
0
AAPL
2023-04-28T00:00:00
167.7659
167.933995
165.986217
166.589336
55,275,900
164.320216
163.176765
162.153141
156.121758
151.768474
147.058282
148.912545
164.402869
164.234982
163.904802
162.315526
161.563168
157.172527
154.131856
152.291456
149.839851
164.553462
163.686685
163.290444
159.753471
156.703276
153.129227
148.683646
164.898751
164.435077
164.434343
164.803488
166.338093
166.018401
165.214932
155.122756
2.531109
2.628425
32.624286
32.841071
13.620456
164.448761
161.077217
152.210882
141.801928
68.594935
157.977594
167.933995
98.311683
81.36572
75.242922
-1.688317
8,803,399,700
0.280734
141
54.74904
163.176765
2.299489
167.775743
158.577788
2.577732
162.500915
167.656378
157.345452
167.933995
157.977594
162.955794
165.498416
164.338323
162.166437
167.670302
168.830395
165.584284
164.13065
162.955794
161.780939
160.108264
157.977594
167.933995
0
-0.006543
55,275,900
0
AAPL
2023-05-01T00:00:00
167.676926
168.527225
166.737645
167.370425
52,472,900
164.7513
163.408622
162.522527
156.435776
152.24706
147.287502
149.020302
165.057681
164.86079
164.485129
162.802926
162.033457
157.584465
154.488305
152.596119
150.017334
165.163773
164.115272
163.715351
160.206615
157.12192
153.537517
148.870356
167.150216
166.283085
165.587198
165.345878
166.584201
166.401681
165.616586
155.695319
2.64453
2.631646
33.390565
32.85548
12.983348
164.745376
161.373831
152.233121
143.396294
72.619583
157.977594
168.527225
91.940009
96.181109
81.332432
-8.059991
8,750,926,800
0.224856
140
54.766763
163.408622
2.509171
168.426964
158.39028
2.574906
162.993868
168.14368
157.844056
168.527225
157.977594
163.252409
167.228704
166.523413
165.280925
168.471191
169.176482
166.037512
164.497266
163.252409
162.007553
160.235215
157.977594
168.527225
1
-0.060496
52,472,900
0
AAPL
2023-05-02T00:00:00
166.638763
168.428358
165.650044
168.171282
48,425,700
164.955965
163.525786
162.928299
156.751968
152.712857
147.543065
149.114501
165.373897
165.184058
164.816457
163.151638
162.387712
157.939535
154.808054
152.874191
150.182721
165.506948
164.422904
164.031984
160.606732
157.500649
153.920711
149.045664
168.302702
167.516782
166.511958
165.888188
166.844531
166.786334
166.020811
156.271768
2.620439
2.629404
33.461061
30.472376
14.881007
164.745376
161.373831
152.78186
143.396294
71.334599
159.599085
168.527225
78.848208
89.699967
69.926404
-21.151792
8,702,501,100
0.163292
139
54.782964
163.525786
2.605617
168.73702
158.314552
2.612337
163.341001
168.565675
158.116327
168.527225
157.977594
163.252409
167.647265
166.767306
165.857686
168.556885
169.436845
166.037512
164.497266
163.252409
162.007553
160.235215
157.977594
168.527225
1
-0.106324
0
48,425,700
AAPL
2023-05-03T00:00:00
165.561096
168.991954
165.274374
167.587974
65,136,000
164.938168
163.615761
163.315879
157.127088
153.146516
147.807299
149.218568
165.411337
165.25261
164.931017
163.37068
162.631818
158.23842
155.091029
153.125417
150.33574
165.616972
164.616743
164.234507
160.952188
157.83876
154.277503
149.209312
167.964905
167.768378
166.96852
166.286091
167.072043
167.148586
166.413511
156.845042
2.485734
2.60067
33.68476
29.023406
13.472829
164.977741
161.606196
152.78186
144.551323
56.132488
160.963527
168.991954
57.266124
76.018114
66.819893
-42.733876
8,637,365,100
0.124834
138
54.804539
163.615761
2.644961
168.905683
158.325839
2.475329
163.552439
168.503097
158.60178
168.991954
157.977594
163.484774
166.905722
165.383086
164.127408
168.1614
169.684036
166.392565
164.784469
163.484774
162.185079
160.334667
157.977594
168.991954
1
-0.144975
0
65,136,000
AAPL
2023-05-04T00:00:00
163.919785
165.155684
162.456484
163.029943
81,235,400
164.853139
163.716116
163.514413
157.46088
153.542758
148.038239
149.295088
165.113027
165.010278
164.775443
163.420599
162.730892
158.461219
155.323364
153.339167
150.470905
165.431811
164.645698
164.280961
161.218568
158.122267
154.596562
149.355593
166.430271
166.841435
166.785871
166.383586
167.210651
167.452748
166.776222
157.407706
2.220937
2.524724
32.391793
26.747085
19.534866
164.977741
163.272198
153.207015
145.035062
51.734441
160.963527
168.991954
36.822374
57.645569
5.420774
-63.177626
8,556,129,700
0.117787
137
54.831035
163.716116
2.614847
168.94581
158.486421
2.52053
163.587424
168.628485
158.546364
168.991954
157.977594
163.484774
166.609142
164.226329
162.891561
167.943909
170.326722
166.392565
164.784469
163.484774
162.185079
160.334667
157.977594
168.991954
1
-0.177296
81,235,400
0
AAPL
2023-05-05T00:00:00
171.61203
172.333791
168.833716
169.051235
113,453,200
165.698494
164.15659
163.957756
157.938827
154.051172
148.350939
149.400031
166.412827
166.210597
165.827225
164.165274
163.414057
158.976937
155.752013
153.701006
150.681264
166.660701
165.39769
164.903855
161.773515
158.597774
155.06337
149.577652
167.075282
167.330064
167.606244
166.858031
167.478783
167.833371
167.19121
157.989769
2.601792
2.540137
32.980456
37.655915
15.896088
166.648659
165.155692
153.827431
145.143667
67.03431
160.963527
172.333791
93.652206
62.580234
158.085851
-6.347794
8,669,582,900
0.137653
138
54.870626
164.15659
3.141753
170.440095
157.873084
3.025484
164.351672
170.40264
158.300705
172.333791
157.977594
165.155692
163.843984
162.532284
161.144784
165.231484
166.543184
168.945728
166.849724
165.155692
163.461661
161.04982
157.977594
172.333791
0
-0.104045
113,453,200
0
AAPL
2023-05-08T00:00:00
171.542801
171.888859
170.168482
170.534303
55,962,800
166.506276
164.723618
164.297877
158.468583
154.557874
148.639944
149.49326
167.438822
167.180089
166.706545
164.835958
164.039345
159.469716
156.16756
154.054308
150.888842
167.723302
166.101138
165.48732
162.307005
159.05808
155.522615
149.797978
169.067469
168.761274
168.878928
167.628171
167.8325
168.265429
167.646431
158.588033
2.86501
2.605112
33.527072
36.172282
15.269787
166.648659
165.155692
153.990555
146.348288
65.079289
160.963527
172.333791
93.043345
74.505975
140.716794
-6.956655
8,613,620,100
0.124125
137
54.890134
164.723618
3.40302
171.529658
157.917579
2.994409
165.036542
171.025359
159.047724
172.333791
157.977594
165.155692
170.926512
169.519234
167.426437
173.019309
174.426587
168.945728
166.849724
165.155692
163.461661
161.04982
157.977594
172.333791
1
-0.140895
55,962,800
0
AAPL
2023-05-09T00:00:00
169.832321
171.582343
169.664241
171.097881
45,326,900
167.297252
165.265929
164.51935
158.940202
155.007546
148.90217
149.584137
167.917522
167.662313
167.187433
165.290173
164.484958
159.876092
156.527159
154.366744
151.077334
168.328037
166.587682
165.913046
162.752641
159.460039
155.942266
150.000357
170.84741
170.139222
169.925382
168.469619
168.205478
168.695763
168.112175
159.193351
2.902137
2.664517
33.797528
34.538373
15.767506
167.395137
165.155692
155.693622
147.599016
58.66825
160.963527
172.333791
77.999897
88.231816
104.97671
-22.000103
8,568,293,200
0.120263
136
54.905698
165.265929
3.303332
171.872593
158.659266
2.946383
165.493283
171.38605
159.600516
172.333791
157.977594
165.155692
171.200047
170.511235
169.47967
172.231613
172.920424
168.945728
166.849724
165.155692
163.461661
161.04982
157.977594
172.333791
1
-0.171697
0
45,326,900
AAPL
2023-05-10T00:00:00
171.602142
172.066842
169.960864
171.06824
53,724,500
168.266197
165.931337
164.832972
159.457302
155.438168
149.204405
149.689473
168.654446
168.378645
167.866619
165.863989
165.032434
160.335937
156.92387
154.708039
151.281561
169.110745
167.19113
166.457877
163.249188
159.896739
156.39177
150.219441
172.113481
171.340471
170.828567
169.438763
168.64652
169.149208
168.597054
159.811328
3.039334
2.73948
34.155426
33.848904
14.92189
167.395137
165.155692
156.331349
148.236743
63.993532
160.963527
172.333791
93.565245
88.202829
102.274548
-6.434755
8,622,017,700
0.177852
137
54.924423
165.931337
3.16238
172.256097
159.606577
2.942854
166.075079
171.960786
160.189372
172.333791
159.599085
165.966438
170.359635
169.136927
168.441532
171.05503
172.277738
169.3284
167.469133
165.966438
164.463743
162.324312
159.599085
172.333791
0
-0.097174
53,724,500
0
AAPL
2023-05-11T00:00:00
171.789993
172.620514
170.227815
171.888871
49,514,700
168.794176
166.336217
165.228064
160.019686
155.852603
149.57476
149.802392
169.281555
168.99889
168.470215
166.402716
165.552246
160.785116
157.315083
155.046296
151.485625
169.751435
167.749098
166.993032
163.732823
160.327051
156.83901
150.439347
172.553243
172.264994
171.685236
170.423076
169.147
169.620105
169.090717
160.440386
3.127174
2.817019
34.612357
33.225198
14.052806
167.538499
165.299054
156.603254
148.73077
68.774166
160.963527
172.620514
92.87534
88.146827
97.679919
-7.12466
8,671,532,400
0.139993
138
54.941704
166.336217
3.372058
173.080333
159.592102
2.961216
166.619356
172.541789
160.696924
172.620514
160.963527
166.79202
171.209949
170.353057
169.103972
172.459035
173.315927
169.869465
168.167545
166.79202
165.416496
163.458122
160.963527
172.620514
0
-0.032971
0
49,514,700
AAPL
2023-05-12T00:00:00
170.859314
172.334534
169.30487
171.898893
45,533,100
169.103517
166.711867
165.550334
160.551591
156.263448
149.955455
149.885117
169.597107
169.337149
168.837769
166.807862
165.960482
161.180183
157.67151
155.359425
151.678398
170.126915
168.179869
167.426205
164.157906
160.721964
157.260486
150.648869
172.367788
172.403824
172.269654
171.193686
169.657938
170.083949
169.575596
161.073725
3.086115
2.870838
34.5479
30.780608
15.260253
167.538499
165.299054
156.603254
150.547246
65.658049
160.963527
172.620514
84.891465
90.444017
77.220192
-15.108535
8,625,999,300
0.13659
137
54.957465
166.711867
3.439258
173.590383
159.833351
3.056855
167.023162
173.136872
160.909451
172.620514
160.963527
166.79202
171.546107
170.471701
169.153408
172.8644
173.938806
169.869465
168.167545
166.79202
165.416496
163.458122
160.963527
172.620514
1
-0.077913
0
45,533,100
AAPL
2023-05-15T00:00:00
170.364288
171.492987
169.77023
171.44348
37,266,700
169.372253
167.061777
165.956817
160.972351
156.640051
150.352325
149.962611
169.750543
169.523902
169.072618
167.131173
166.299237
161.540344
158.005531
155.656551
151.864327
170.356146
168.527718
167.796509
164.542718
161.093039
157.664621
150.852641
171.750907
171.943046
172.375906
171.710904
170.144336
170.525404
170.041879
161.706596
2.979287
2.892528
34.488047
29.453549
14.60233
167.538499
165.299054
156.603254
150.996426
68.705745
160.963527
172.620514
80.644864
86.137223
64.687523
-19.355136
8,588,732,600
0.098191
136
54.970305
167.061777
3.43694
173.935658
160.187896
2.997702
167.341364
173.336769
161.34596
172.620514
160.963527
166.79202
170.832906
169.331278
167.803242
172.360942
173.86257
169.869465
168.167545
166.79202
165.416496
163.458122
160.963527
172.620514
1
-0.115949
0
37,266,700
AAPL
2023-05-16T00:00:00
170.364288
171.423674
170.096961
170.28508
42,110,300
169.744806
167.350385
166.411945
161.337743
156.990724
150.749886
150.014712
169.873292
169.676699
169.271337
167.425093
166.611933
161.886381
158.330761
155.947793
152.048406
170.536516
168.842243
168.135546
164.911029
161.454203
158.060898
151.055643
171.008263
171.323363
172.02452
172.031233
170.575784
170.935441
170.487406
162.335886
2.861639
2.88635
34.432469
28.43676
14.098232
167.538499
165.299054
157.451088
150.996426
68.735818
162.456484
172.620514
77.80186
81.11273
61.646368
-22.19814
8,588,732,600
0.079214
136
54.984811
167.350385
3.46091
174.272206
160.428565
2.917323
167.629262
173.463908
161.794615
172.620514
160.963527
166.79202
170.542502
169.592017
168.819745
171.314774
172.265259
169.869465
168.167545
166.79202
165.416496
163.458122
160.963527
172.620514
0
-0.097889
42,110,300
0
AAPL
2023-05-17T00:00:00
170.978119
171.21573
168.730617
170.007838
57,951,600
170.286508
167.612338
166.91931
161.759508
157.388148
151.122489
150.074804
170.094258
169.913321
169.533919
167.748095
166.947793
162.242919
158.663587
156.245423
152.236762
170.760754
169.187742
168.48679
165.289083
161.822292
158.461457
151.264234
170.60412
170.905656
171.662248
172.238727
170.969559
171.312432
170.916334
162.960934
2.785819
2.866244
33.592151
26.585402
16.759888
170.675566
165.299054
158.353301
152.235381
62.029288
162.456484
172.620514
83.841104
80.762609
52.248464
-16.158896
8,646,684,200
0.095036
137
55.004875
167.612338
3.53011
174.672557
160.552119
2.755844
167.948201
173.459889
162.436512
172.620514
160.963527
166.79202
170.628308
169.832941
169.301594
171.159654
171.955021
169.869465
168.167545
166.79202
165.416496
163.458122
160.963527
172.620514
0
-0.031959
57,951,600
0
AAPL
2023-05-18T00:00:00
173.314743
173.502862
170.869227
171.285062
65,496,700
171.226004
168.039571
167.304204
162.202892
157.799747
151.550246
150.153961
170.738355
170.531761
170.115584
168.254154
167.437559
162.677109
159.049143
156.58343
152.446493
171.311343
169.730828
168.978746
165.74223
162.241413
158.900908
151.495478
171.297513
171.277724
171.838042
172.554915
171.388282
171.701084
171.348508
163.589252
2.881066
2.869208
33.527602
30.753047
15.600713
171.11674
166.550974
158.459589
152.235381
64.117828
162.456484
173.502862
98.297008
86.646657
86.846062
-1.702992
8,712,180,900
0.146311
138
55.027999
168.039571
3.68182
175.403212
160.675931
2.804834
168.4593
174.068968
162.849632
173.502862
160.963527
167.233195
170.308155
169.400581
167.823043
171.885694
172.793268
170.543579
168.712836
167.233195
165.753553
163.646945
160.963527
173.502862
0
0.024571
65,496,700
0
AAPL
2023-05-19T00:00:00
173.423645
174.641448
173.205825
174.641448
55,809,500
171.407166
168.55283
167.707297
162.693539
158.197792
151.982744
150.203545
171.275413
171.057558
170.624516
168.724108
167.898027
163.098541
159.42742
156.916899
152.655221
171.710914
170.243597
169.449472
166.182259
162.652568
159.334044
151.727017
172.491122
172.147223
172.314849
172.955661
171.820152
172.098554
171.775706
164.219044
2.931545
2.881676
33.77997
32.647613
14.992008
171.686033
167.802487
158.459589
152.235381
64.606469
162.456484
174.641448
90.005692
90.714601
95.364341
-9.994308
8,767,990,400
0.135903
139
55.047714
168.55283
3.681066
175.914962
161.190697
2.779551
168.932095
174.491197
163.372992
174.641448
160.963527
167.802487
172.562277
171.621693
169.928642
174.255328
175.195912
171.413459
169.416482
167.802487
166.188493
163.890602
160.963527
174.641448
0
0.072781
0
55,809,500
AAPL
2023-05-22T00:00:00
172.473145
172.978099
171.730579
172.255324
43,570,900
171.5002
169.003238
168.071579
163.206505
158.512215
152.423804
150.249951
171.514959
171.314938
170.908921
169.064929
168.249959
163.466173
159.770728
157.224944
152.852414
171.904728
170.61696
169.816076
166.565773
163.028236
159.739795
151.948605
173.272107
172.857685
172.684328
173.304264
172.230513
172.478678
172.185921
164.844288
2.861862
2.877713
33.200718
31.106171
18.398185
171.686033
167.802487
158.459589
152.235381
64.895658
162.456484
174.641448
82.20509
90.169263
60.685865
-17.79491
8,724,419,500
0.11761
138
55.062977
169.003238
3.575354
176.153947
161.852529
2.702033
169.269338
174.673405
163.865271
174.641448
160.963527
167.802487
173.756973
172.872497
172.321349
174.30812
175.192596
171.413459
169.416482
167.802487
166.188493
163.890602
160.963527
174.641448
1
0.013637
43,570,900
0
AAPL
2023-05-23T00:00:00
169.859329
171.661295
169.582106
171.413773
50,747,300
171.502901
169.400076
168.282267
163.62824
158.74335
152.878115
150.284422
171.183833
171.050282
170.747445
169.137147
168.373757
163.716885
160.036218
157.47513
153.021637
171.606388
170.698493
169.953595
166.826668
163.326844
160.085053
152.143723
172.642628
172.549141
172.4107
173.333915
172.54394
172.794318
172.550045
165.452392
2.566144
2.815399
31.627771
28.621163
22.865259
171.686033
167.802487
158.459589
152.235381
60.175589
162.456484
174.641448
60.753937
77.654906
18.308882
-39.246063
8,673,672,200
0.126242
137
55.080354
169.400076
3.165
175.730077
163.070075
2.642995
169.325527
174.611517
164.039538
174.641448
160.963527
167.802487
172.393941
171.809783
171.146422
173.057302
173.64146
171.413459
169.416482
167.802487
166.188493
163.890602
160.963527
174.641448
1
-0.036999
0
50,747,300
AAPL
2023-05-24T00:00:00
170.136536
170.710788
168.829629
169.39397
45,143,500
171.35634
169.811269
168.458167
164.013597
159.014641
153.299955
150.322644
170.974374
170.884146
170.653459
169.228001
168.509355
163.968636
160.302016
157.725851
153.191935
171.357958
170.768632
170.096231
167.081896
163.626665
160.426803
152.341256
171.354972
171.702881
171.856215
173.132804
172.779664
173.057064
172.872018
166.042618
2.327326
2.717785
29.836183
27.103872
23.77366
171.686033
167.802487
158.763617
153.899109
65.733663
168.730617
174.641448
23.785462
55.581496
3.141915
-76.214538
8,718,815,700
0.150954
138
55.095845
169.811269
2.630061
175.07139
164.551148
2.555605
169.402766
174.513977
164.291556
174.641448
162.456484
168.548966
170.367577
169.073859
168.288388
171.153047
172.446766
171.765796
169.986792
168.548966
167.11114
165.064066
162.456484
174.641448
0
0.019892
45,143,500
0
AAPL
2023-05-25T00:00:00
171.275146
172.176114
169.98803
170.700894
56,058,300
171.304855
170.049516
168.718369
164.413817
159.262678
153.730022
150.366313
171.034528
170.955237
170.749103
169.414105
168.722108
164.255166
160.590782
157.994154
153.371867
171.343195
170.908049
170.312922
167.366662
163.949309
160.782748
152.549739
170.503569
170.987576
171.460944
172.850521
172.97896
173.292209
173.16682
166.617348
2.204525
2.615133
28.709139
29.58626
22.293263
171.686033
167.802487
159.683138
154.269891
48.724175
168.730617
174.641448
43.04859
42.52933
20.64788
-56.95141
8,774,874,000
0.108197
139
55.115266
170.049516
2.529176
175.107867
164.991164
2.110897
169.581088
173.802881
165.359295
174.641448
162.456484
168.548966
169.892317
169.073847
168.011158
170.955006
171.773477
171.765796
169.986792
168.548966
167.11114
165.064066
162.456484
174.641448
0
0.068434
56,058,300
0
AAPL
2023-05-26T00:00:00
173.690933
174.027574
171.39394
171.601864
54,835,000
171.588017
170.345767
169.139667
164.805797
159.57886
154.232225
150.400772
171.565809
171.452636
171.201692
169.802908
169.104326
164.625196
160.935523
158.304981
153.574047
171.777028
171.25485
170.695427
167.730471
164.329
161.178013
152.781825
171.082286
171.235451
171.674421
172.724795
173.210731
173.543415
173.461613
167.185902
2.275903
2.547287
28.267831
32.517557
20.558978
171.686033
167.802487
159.683138
154.269891
56.907563
168.730617
174.641448
83.919103
50.251052
50.405536
-16.080897
8,829,709,000
0.103847
140
55.134651
170.345767
2.593794
175.533355
165.158179
2.184614
169.972502
174.341731
165.603273
174.641448
162.456484
168.548966
171.14643
170.116747
168.958347
172.30483
173.334514
171.765796
169.986792
168.548966
167.11114
165.064066
162.456484
174.641448
0
0.109595
54,835,000
0
AAPL
2023-05-30T00:00:00
175.542419
177.215669
174.81966
175.205793
55,964,400
172.10583
170.739042
169.622765
165.251614
159.93355
154.740208
150.448185
172.361131
172.196233
171.869497
170.324681
169.599564
165.053322
161.319915
158.646316
153.792638
172.49601
171.74977
171.187946
168.151515
164.749094
161.599997
153.03199
172.974781
172.524323
172.495348
172.904764
173.512933
173.837193
173.774105
167.754326
2.453586
2.528547
28.713354
38.130597
18.567002
172.973143
169.089598
160.108293
154.269891
68.196454
168.730617
177.215669
80.280033
69.082575
93.634513
-19.719967
8,885,673,400
0.081437
141
55.154738
170.739042
2.758878
176.256798
165.221286
2.299374
170.50297
175.101718
165.904222
177.215669
162.456484
169.836076
173.037482
172.04739
170.403848
174.681025
175.671117
173.732501
171.57766
169.836076
168.094493
165.61495
162.456484
177.215669
0
0.14424
55,964,400
0
AAPL
2023-05-31T00:00:00
175.492905
177.572093
175.007757
175.572113
99,625,300
172.618692
171.181749
170.165579
165.648984
160.282702
155.260925
150.47756
172.987486
172.795628
172.426944
170.79452
170.052898
165.462718
161.692888
158.979912
154.008561
173.111842
172.202518
171.639496
168.553134
165.158551
162.010942
153.281192
174.970136
174.187138
173.559603
173.327625
173.868751
174.16164
174.098247
168.320215
2.560886
2.535014
29.212524
36.420915
17.256975
173.200861
169.26781
160.728709
154.269891
63.925586
168.730617
177.572093
76.483694
80.22761
86.774214
-23.516306
8,786,048,100
0.037043
140
55.190465
171.181749
2.776631
176.735011
165.628487
2.322932
170.978202
175.624066
166.332338
177.572093
162.456484
170.014289
175.859249
174.50283
173.463241
176.898839
178.255258
174.004809
171.797931
170.014289
168.230647
165.691224
162.456484
177.572093
1
0.073141
0
99,625,300
AAPL
2023-06-01T00:00:00
178.304764
178.334465
175.176085
175.938456
68,901,800
173.351357
171.818932
170.821262
166.065415
160.631906
155.764348
150.515623
174.050942
173.797289
173.331224
171.477269
170.687656
165.966327
162.130043
159.362582
154.250314
174.145673
172.880901
172.265587
169.049439
165.632815
162.467256
153.558079
177.130034
176.241891
175.127286
174.096417
174.341782
174.560965
174.459276
168.892996
2.840076
2.596027
29.861516
35.36978
15.780167
173.582047
169.648996
161.134082
154.269891
69.630085
168.730617
178.334465
99.690734
85.48482
96.302898
-0.309266
8,854,949,900
0.141059
141
55.215739
171.818932
2.879231
177.577394
166.060471
2.377624
171.67597
176.431217
166.920722
178.334465
162.456484
170.395475
176.024252
174.47641
173.459915
177.040746
178.588588
174.587262
172.269076
170.395475
168.521873
165.854372
162.456484
178.334465
0
0.111985
68,901,800
0
AAPL
2023-06-02T00:00:00
179.156235
179.978009
177.482985
179.235444
61,996,900
173.935506
172.580755
171.327103
166.527548
161.001031
156.271054
150.558732
175.072
174.771643
174.227379
172.175357
171.339086
166.483579
162.578101
159.754536
154.498134
175.201105
173.579691
172.906739
169.562805
166.120298
162.930461
153.84306
178.961369
178.203747
176.960097
175.108227
174.920785
175.035353
174.858857
169.473799
3.094374
2.695696
30.841951
37.439816
14.709275
174.403819
171.217246
161.927531
154.269891
75.119906
168.730617
179.978009
92.693648
89.622692
102.702042
-7.306352
8,916,946,800
0.155751
142
55.238629
172.580755
2.688586
177.957928
167.203582
2.339435
172.388376
177.067246
167.709506
179.978009
168.730617
174.354313
177.271771
176.209078
174.113391
179.367458
180.430151
177.323624
175.681505
174.354313
173.027121
171.137559
168.730617
179.978009
0
0.144637
0
61,996,900
AAPL
2023-06-05T00:00:00
177.799835
183.116598
176.275093
180.819604
121,946,500
174.373125
172.890145
171.72846
166.940801
161.323992
156.75847
150.587569
175.617567
175.322223
174.776988
172.686673
171.836066
166.927353
162.978673
160.111869
154.729992
175.903711
174.076747
173.404641
170.004855
166.562372
163.356774
154.114116
179.760928
179.301032
178.390991
176.097123
175.525007
175.541193
175.276007
170.054566
3.150143
2.786586
32.356252
38.848136
12.253654
175.973113
172.786541
162.125246
154.467606
71.396017
168.730617
183.116598
63.042056
85.142146
100.038615
-36.957944
8,795,000,300
0.039624
141
55.283135
172.890145
2.917528
178.7252
167.05509
2.70506
172.903753
178.313873
167.493633
183.116598
168.730617
175.923608
178.87241
177.76681
176.377386
180.261834
181.367433
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
1
0.071831
0
121,946,500
AAPL
2023-06-06T00:00:00
177.433517
178.334485
175.671149
178.185978
64,848,400
174.869162
173.184681
172.118724
167.320626
161.663425
157.214976
150.616545
175.980757
175.706095
175.185685
173.118205
172.266639
167.33936
163.359063
160.454872
154.955897
176.460146
174.509449
173.843492
170.416334
166.986307
163.766181
154.38124
179.560174
179.450777
179.148598
176.956827
176.113861
176.050122
175.702485
170.631532
3.128716
2.855012
33.435262
36.307045
12.935403
175.973113
172.786541
162.762989
155.105349
69.921936
168.730617
183.116598
60.495704
72.077136
66.464752
-39.504296
8,730,151,900
0.02872
140
55.306719
173.184681
3.067823
179.320327
167.049035
2.800533
173.335159
178.936225
167.734093
183.116598
168.730617
175.923608
179.063842
175.011086
172.222337
181.852591
185.905347
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
1
0.009223
0
64,848,400
AAPL
2023-06-07T00:00:00
176.057266
179.41366
175.562223
176.671115
61,944,600
175.488956
173.495928
172.495464
167.711881
161.9998
157.658509
150.651601
175.996059
175.769944
175.319774
173.385392
172.558226
167.681238
163.693227
160.76383
155.165861
176.676165
174.783028
174.146456
170.758948
167.365092
164.139295
154.634382
178.355755
178.703566
179.083588
177.568508
176.625278
176.521947
176.118897
171.197242
2.966487
2.877307
34.642804
35.540921
11.739538
176.552314
172.786541
163.059604
155.401964
63.723905
168.829629
183.116598
50.589019
58.042259
59.917922
-49.410981
8,668,207,300
0.02108
139
55.328984
173.495928
3.02529
179.546507
167.445349
2.898128
173.594408
179.390663
167.798152
183.116598
168.730617
175.923608
177.146384
175.958282
174.483047
178.621619
179.80972
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
1
-0.044354
0
61,944,600
AAPL
2023-06-08T00:00:00
178.779999
179.047311
175.700828
176.136453
50,214,900
176.353302
173.854821
173.02422
168.170049
162.426132
158.115942
150.719735
176.552847
176.317227
175.852117
173.875811
173.036824
168.116484
164.090247
161.120586
155.400828
177.274536
175.286273
174.629882
171.192991
167.806676
164.557543
154.914266
177.818022
178.251073
179.063213
178.162498
177.131554
176.995011
176.54782
171.761115
3.022777
2.906401
35.764093
32.711166
10.80484
177.255269
172.786541
163.059604
155.401964
64.465349
168.829629
183.116598
69.646473
60.243732
69.594026
-30.353527
8,718,422,200
0.03138
140
55.347434
173.854821
3.208985
180.27279
167.436852
2.949045
174.088273
179.986364
168.190182
183.116598
168.730617
175.923608
177.01105
174.608439
173.159612
178.459877
180.862487
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
0
0.010061
50,214,900
0
AAPL
2023-06-09T00:00:00
179.166153
180.423553
178.839422
179.700793
48,900,000
177.142403
174.223629
173.634075
168.574244
162.851945
158.565587
150.791475
177.075508
176.835213
176.361968
174.356751
173.508311
168.549804
164.486981
161.477924
155.637299
177.785964
175.792114
175.102339
171.624211
168.247203
164.974379
155.197315
178.081123
178.2534
179.170394
178.760702
177.629024
177.465197
176.983371
172.323218
3.063235
2.937768
37.071175
34.773054
10.368219
178.968129
172.786541
163.291968
155.634329
64.979331
168.829629
183.116598
72.349314
64.194935
90.926995
-27.650686
8,767,322,200
-0.005504
141
55.365452
174.223629
3.378573
180.980776
167.466482
2.963898
174.571881
180.499676
168.644086
183.116598
168.730617
175.923608
177.842713
176.638114
174.496229
179.984597
181.189196
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
0
0.056534
0
48,900,000
AAPL
2023-06-12T00:00:00
181.968094
182.067109
179.176056
179.473085
54,274,900
177.970119
174.779068
174.048317
169.003037
163.308657
159.050458
150.875747
178.054025
177.768464
177.224449
175.048691
174.159063
169.076012
164.947011
161.88367
155.899297
178.663362
176.529682
175.743417
172.14946
168.750259
165.437794
155.50753
179.636033
179.325992
179.821164
179.552309
178.178058
177.974865
177.447057
172.893153
3.283541
3.006922
38.573402
36.333998
9.628627
179.062177
175.923608
164.124969
155.634329
72.586
168.829629
183.116598
91.961178
77.985655
106.594785
-8.038822
8,821,597,100
0.035757
142
55.385896
174.779068
3.694721
182.16851
167.389626
3.050175
175.276282
181.376633
169.175931
183.116598
168.730617
175.923608
179.476376
178.529199
177.892246
180.11333
181.060506
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
0
0.095987
54,274,900
0
AAPL
2023-06-13T00:00:00
181.492828
182.324498
180.631458
180.987889
54,929,100
178.56516
175.335495
174.446318
169.372097
163.794495
159.529985
150.945323
178.741786
178.445622
177.881123
175.634522
174.723199
169.562946
165.382427
162.27197
156.153959
179.303855
177.169088
176.316072
172.639256
169.22879
165.882198
155.812178
181.255112
180.627789
180.566145
180.384194
178.753268
178.501782
177.924809
173.466337
3.380813
3.0817
40.012059
35.427271
9.215469
179.146342
175.923608
165.902176
157.305247
80.807429
168.829629
183.116598
88.634612
84.315035
100.91294
-11.365388
8,766,668,000
0.045547
141
55.406503
175.335495
3.830352
182.996199
167.674791
2.964604
175.868334
181.797543
169.939126
183.116598
168.730617
175.923608
181.07042
180.073731
178.179367
182.964783
183.961472
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
1
0.029239
54,929,100
0
AAPL
2023-06-14T00:00:00
182.126495
182.562136
180.215635
181.552243
57,462,900
179.228519
175.923605
174.938085
169.728718
164.27283
159.990181
151.049655
179.418728
179.114871
178.534257
176.224701
175.292684
170.055634
165.82306
162.665129
156.412392
179.95137
177.81585
176.906855
173.139428
169.711211
166.329654
156.122438
182.49257
181.904886
181.420695
181.212084
179.365176
179.050442
178.417754
174.04199
3.469045
3.159169
41.066885
33.294876
9.727422
179.33941
175.923608
165.902176
157.305247
81.163057
169.98803
183.116598
92.458412
91.018067
91.646275
-7.541588
8,824,130,900
0.094764
142
55.428161
175.923605
3.928624
183.780854
168.066357
2.997843
176.46435
182.460035
170.468664
183.116598
168.730617
175.923608
181.482928
180.641358
179.789888
182.334398
183.175968
179.721506
177.621153
175.923608
174.226062
171.809217
168.730617
183.116598
0
0.072023
57,462,900
0
AAPL
2023-06-15T00:00:00
184.166077
184.671031
181.958187
182.13641
65,433,200
179.81465
176.583003
175.440643
170.136807
164.785082
160.438786
151.175223
180.368198
180.033272
179.400691
176.946645
175.975252
170.608985
166.305771
163.09089
156.688548
180.849108
178.600847
177.6167
173.705599
170.234718
166.808384
156.451955
183.683642
183.184226
182.552902
182.096954
180.052255
179.648804
178.941286
174.624945
3.66134
3.259603
42.431586
36.393243
9.049262
180.116627
176.700824
166.275415
157.305247
82.005801
171.39394
184.671031
96.196802
92.429942
106.570868
-3.803198
8,889,564,100
0.089511
143
55.453211
176.583003
4.155099
184.893201
168.272806
3.035326
177.197847
183.268499
171.127196
184.671031
168.829629
176.75033
181.634755
180.707375
179.288254
183.053876
183.981257
180.93246
178.619615
176.75033
174.881044
172.219689
168.829629
184.671031
0
0.108243
65,433,200
0
AAPL
2023-06-16T00:00:00
183.086868
185.136355
182.443318
184.878923
101,256,200
180.207713
177.071609
175.892518
170.560291
165.31063
160.862582
151.307567
180.911932
180.588472
179.967795
177.504847
176.5223
171.098313
166.747379
163.48685
156.951218
181.444057
179.220263
178.204871
174.213445
170.716344
167.256861
156.769484
184.224152
183.975272
183.521894
182.878381
180.754417
180.261597
179.477562
175.207546
3.684184
3.34452
43.777206
35.06744
8.421593
180.349289
176.933486
166.275415
157.305247
74.986731
174.81966
185.136355
80.134267
89.596494
95.634281
-19.865733
8,788,307,900
0.00143
142
55.491631
177.071609
4.321769
185.715148
168.428071
3.031084
177.758706
183.820874
171.696539
185.136355
168.829629
176.982992
183.598431
182.525832
180.885588
185.238676
186.311275
181.287968
178.907186
176.982992
175.058798
172.319268
168.829629
185.136355
1
0.03867
0
101,256,200
AAPL
2023-06-20T00:00:00
183.17598
184.255186
182.581937
182.581937
49,799,100
180.745328
177.559226
176.385184
170.967759
165.829456
161.293882
151.448685
181.364741
181.058928
180.461362
178.020404
177.034121
171.571947
167.179711
163.876734
157.212161
181.983742
179.801632
178.765138
174.708178
171.186485
167.69871
157.086582
184.332767
184.234042
184.141795
183.51995
181.446517
180.875347
180.022952
175.787884
3.667205
3.409057
45.02671
33.512112
8.048075
180.349289
176.933486
166.418776
157.448608
72.399635
175.007757
185.136355
80.645143
85.658737
84.913388
-19.354857
8,838,107,000
0.020709
143
55.510532
177.559226
4.437142
186.43351
168.684942
2.898835
178.274637
184.072306
172.476968
185.136355
168.829629
176.982992
183.555514
181.974672
180.862476
184.66771
186.248551
181.287968
178.907186
176.982992
175.058798
172.319268
168.829629
185.136355
0
0.078992
49,799,100
0
AAPL
2023-06-21T00:00:00
182.136398
183.572021
180.779969
183.067067
49,515,700
181.215616
178.042389
176.856069
171.406443
166.266924
161.694056
151.580958
181.519073
181.254831
180.71906
178.394585
177.426604
171.98624
167.573308
164.238311
157.460163
182.236664
180.237553
179.207539
175.146164
171.615615
168.111434
157.391933
183.751367
183.883972
184.198166
183.96236
182.080488
181.453917
180.560483
176.360018
3.529181
3.433082
44.918259
31.038316
12.218132
180.418592
176.933486
166.418776
157.448608
68.423912
175.176085
185.136355
69.880766
76.886725
60.228775
-30.119234
8,788,591,300
0.012995
142
55.529166
178.042389
4.379917
186.802222
169.282556
2.9151
178.642424
184.472624
172.812224
185.136355
168.829629
176.982992
183.337701
182.420215
181.664451
184.093465
185.01095
181.287968
178.907186
176.982992
175.058798
172.319268
168.829629
185.136355
1
0.013073
0
49,515,700
AAPL
2023-06-22T00:00:00
185.146255
185.195763
181.849264
181.918578
51,245,300
182.124515
178.806735
177.447347
171.929646
166.707611
162.10488
151.738875
182.244509
181.962363
181.400167
179.008374
178.020423
172.502319
168.035754
164.65233
157.735647
182.951325
180.914112
179.845245
175.68498
172.112439
168.575834
157.725916
183.853091
184.006284
184.461081
184.469792
182.731164
182.044092
181.116522
176.934411
3.620927
3.470651
45.207178
32.559165
11.155232
182.017593
176.96319
166.418776
157.448608
68.76691
175.562223
185.195763
99.486094
83.337334
74.299289
-0.513906
8,839,836,600
0.081219
143
55.548904
178.806735
4.207185
187.221105
170.392366
2.928537
179.261837
185.118911
173.404762
185.195763
168.829629
177.012696
182.162796
180.753571
179.370744
183.545623
184.954849
181.333355
178.9439
177.012696
175.081492
172.331981
168.829629
185.195763
0
0.056646
51,245,300
0
AAPL
2023-06-23T00:00:00
184.829422
185.700703
183.175979
183.710634
53,117,000
182.729457
179.54138
178.0014
172.460355
167.173472
162.541461
151.901516
182.761492
182.483646
181.927745
179.53756
178.544192
172.985734
168.477692
165.051876
158.005236
183.443127
181.487701
180.413097
176.190853
172.589329
169.025824
158.055175
184.34003
184.324882
184.799478
184.966992
183.372578
182.627459
181.676235
177.50824
3.626269
3.501774
45.58965
31.730072
10.418831
182.43838
177.21566
166.418776
159.144275
66.032382
175.562223
185.700703
91.406194
86.924351
67.657592
-8.593806
8,786,719,600
0.079835
142
55.569306
179.54138
3.883935
187.309249
171.77351
2.930659
179.792083
185.6534
173.930766
185.700703
169.98803
177.844367
184.063761
182.931759
180.717262
186.278257
187.41026
181.992513
179.698462
177.844367
175.990271
173.350542
169.98803
185.700703
1
-0.006382
53,117,000
0
AAPL
2023-06-26T00:00:00
183.433411
186.185851
183.393799
184.977944
48,088,700
183.156183
180.149293
178.406146
172.855175
167.603977
162.951346
152.05013
182.895876
182.656331
182.159386
179.891728
178.920286
173.395447
168.871264
165.415867
158.258253
183.571118
181.85837
180.830944
176.621169
173.017222
169.439526
158.368925
184.538452
184.428662
184.856236
185.328196
183.949535
183.174013
182.216708
178.074569
3.477767
3.496973
46.055664
30.68382
9.659413
183.200743
177.50774
167.98731
159.282699
65.884876
175.562223
186.185851
74.091333
88.327874
54.309492
-25.908667
8,738,630,900
0.035904
141
55.587572
180.149293
3.449181
187.047655
173.250931
2.641412
180.138876
185.4217
174.856052
186.185851
171.39394
178.789895
184.568701
183.436699
182.043977
185.961424
187.093426
182.69496
180.535341
178.789895
177.04445
174.559409
171.39394
186.185851
1
-0.060239
0
48,088,700
AAPL
2023-06-27T00:00:00
186.19574
186.52247
183.829433
184.047253
50,730,800
183.578947
180.774533
178.91703
173.312163
168.10137
163.377601
152.219947
183.555848
183.29986
182.780363
180.46482
179.479936
173.89742
169.327171
165.82735
158.536238
184.123765
182.434222
181.430144
177.144329
173.506479
169.899811
158.708682
185.161912
184.934185
185.121178
185.746366
184.539357
183.72881
182.76321
178.643
3.542143
3.506007
46.566788
29.102739
8.887564
183.369052
177.676049
168.833857
159.723873
71.765684
175.562223
186.52247
97.01895
87.505492
60.175748
-2.98105
8,789,361,700
0.034134
142
55.607252
180.774533
3.348768
187.47207
174.076996
2.671821
180.71572
186.059362
175.372079
186.52247
174.81966
180.671065
184.337687
182.489523
181.545634
185.281575
187.129739
183.760607
182.051997
180.671065
179.290134
177.324062
174.81966
186.52247
0
-0.005986
50,730,800
0
AAPL
2023-06-28T00:00:00
187.373947
188.017498
185.74031
186.067025
51,216,800
184.167059
181.366109
179.513062
173.792321
168.642024
163.762427
152.381316
184.319468
184.040603
183.487068
181.092923
180.087168
174.425911
169.802086
166.254015
158.82318
184.813765
183.062738
182.080676
177.695771
174.013652
170.374987
159.058473
186.1546
185.91013
185.779719
186.253732
185.167008
184.302452
183.323337
179.215888
3.646202
3.534046
47.371584
31.283007
8.3574
184.398733
178.423563
169.74426
160.293166
78.390386
175.700828
188.017498
94.774964
88.628416
71.846484
-5.225036
8,840,578,500
0.069404
143
55.627294
181.366109
3.420132
188.206373
174.525846
2.559374
181.349837
186.468586
176.231088
188.017498
175.007757
181.512627
185.515881
184.509292
182.822843
187.202329
188.208918
184.947199
183.047777
181.512627
179.977478
177.791841
175.007757
188.017498
0
0.040431
51,216,800
0
AAPL
2023-06-29T00:00:00
187.710602
188.185854
187.067051
187.205663
46,347,300
184.72547
181.976994
180.227113
174.25469
169.161198
164.11429
152.514504
184.997695
184.707875
184.136843
181.69453
180.673586
174.946879
170.273363
166.678898
159.110617
185.458045
183.666975
182.711256
178.241586
174.515457
170.849208
159.410009
187.356755
186.982258
186.686446
186.783339
185.821021
184.891258
183.893534
179.791723
3.713033
3.569843
48.154554
30.786271
8.101694
184.482912
178.507742
169.74426
160.293166
75.45143
178.839422
188.185854
94.915143
95.569686
71.576356
-5.084857
8,886,925,800
0.129295
144
55.645471
181.976994
3.406983
188.790961
175.163027
2.400254
181.955624
186.756133
177.155115
188.185854
175.176085
181.68097
187.043918
186.070339
184.76673
188.347527
189.321106
185.115549
183.216123
181.68097
180.145817
177.960176
175.176085
188.185854
0
0.079915
46,347,300
0
AAPL
2023-06-30T00:00:00
192.047195
192.552134
189.364053
189.730395
85,213,200
185.513582
182.664116
181.103539
174.780853
169.710245
164.536866
152.716634
186.407595
186.042297
185.35382
182.635681
181.548479
175.61748
170.846359
167.18124
159.438345
186.789268
184.626042
183.620493
178.939331
175.11772
171.402335
159.803369
189.56877
188.883677
188.305538
187.649439
186.599544
185.563335
184.513529
180.385586
4.069018
3.669678
49.621185
38.198756
7.090647
186.666052
180.690882
169.74426
160.293166
79.9631
179.176056
192.552134
96.22506
95.305056
104.942327
-3.77494
8,972,139,000
0.119938
145
55.679976
182.664116
3.967129
190.598374
174.729858
2.628681
182.916726
188.174089
177.659363
192.552134
175.562223
184.057179
187.654503
187.123151
186.535699
188.241954
188.773306
188.542515
186.061988
184.057179
182.052369
179.198064
175.562223
192.552134
0
0.113274
85,213,200
0
AAPL
2023-07-03T00:00:00
190.552155
191.958076
189.859082
191.859062
31,458,200
186.26011
183.233912
181.87462
175.296494
170.234084
164.915663
152.904045
187.236507
186.862271
186.153564
183.355361
182.241069
176.203153
171.364932
167.644031
159.747935
187.705372
185.377284
184.347309
179.557814
175.666191
171.917489
160.179842
191.250793
190.562494
189.795831
188.60577
187.407113
186.272161
185.157971
180.988057
4.182292
3.772201
50.983057
36.01146
6.68463
186.666052
181.270082
169.74426
160.337645
71.260365
180.215635
192.552134
83.788109
91.642771
90.484433
-16.211891
8,940,680,800
0.096416
144
55.69257
183.233912
4.245411
191.724733
174.743091
2.577764
183.64391
188.799438
178.488382
192.552134
175.562223
184.057179
191.321128
190.090121
188.133046
193.278202
194.509209
188.542515
186.061988
184.057179
182.052369
179.198064
175.562223
192.552134
1
0.04123
0
31,458,200
AAPL
2023-07-05T00:00:00
189.433334
191.066972
188.730366
189.670961
46,920,300
186.885846
183.815587
182.504316
175.821992
170.705303
165.310224
153.10035
187.675872
187.329737
186.658144
183.907904
182.794321
176.721984
171.840416
168.075502
160.043312
188.282322
185.967705
184.928749
180.1122
176.171435
172.402987
160.543317
191.787346
191.359085
190.776216
189.455772
188.183545
186.978447
185.806133
181.592606
4.134126
3.844586
51.412209
33.786598
9.25607
187.200699
181.973037
169.74426
161.435124
69.058894
180.215635
192.552134
74.718922
84.910697
71.900107
-25.281078
8,893,760,500
0.146407
143
55.711194
183.815587
4.258635
192.332857
175.298317
2.623733
184.195284
189.44275
178.947817
192.552134
175.562223
184.057179
190.789771
189.621465
188.690776
191.72046
192.888766
188.542515
186.061988
184.057179
182.052369
179.198064
175.562223
192.552134
1
-0.020574
0
46,920,300
AAPL
2023-07-06T00:00:00
189.908585
190.11651
187.324457
187.958112
45,094,300
187.663065
184.43934
183.078962
176.350864
171.194064
165.719903
153.307261
188.122415
187.798619
187.158212
184.45342
183.341572
177.239105
172.315894
168.50784
160.340479
188.831911
186.547991
185.498308
180.664615
176.676784
172.890084
160.909568
191.478615
191.402646
191.290008
190.2085
188.924155
187.681782
186.455634
182.199067
4.087189
3.893107
50.856498
31.298281
12.28285
187.864057
183.685897
169.74426
161.435124
68.821794
180.779969
192.552134
77.544065
78.683699
56.96964
-22.455935
8,938,854,800
0.164806
144
55.729151
184.43934
4.187676
192.814691
176.063989
2.655558
184.739407
190.050524
179.428291
192.552134
175.562223
184.057179
189.743557
188.420143
187.406952
190.756749
192.080163
188.542515
186.061988
184.057179
182.052369
179.198064
175.562223
192.552134
0
0.026686
45,094,300
0
AAPL
2023-07-07T00:00:00
188.78978
190.760058
188.354154
189.512554
46,815,000
188.027417
185.075966
183.610837
176.888208
171.636269
166.114736
153.48995
188.255888
187.97883
187.409222
184.847635
183.760665
177.692073
172.749418
168.909463
160.623556
189.036768
186.962318
185.937602
181.152416
177.139829
173.346913
161.262628
190.449392
190.821518
191.259062
190.742226
189.573487
188.351987
187.085669
182.800905
3.914588
3.897403
50.502573
31.007237
11.497092
187.972967
183.779946
171.03137
163.572544
61.704212
180.779969
192.552134
68.040249
73.434412
51.521556
-31.959751
8,892,039,800
0.181949
143
55.747634
185.075966
3.795823
192.667612
177.484319
2.633634
185.125157
190.392425
179.857889
192.552134
175.700828
184.126481
189.116517
188.116525
186.324464
190.908577
191.90857
188.575226
186.114935
184.126481
182.138027
179.307008
175.700828
192.552134
1
-0.03304
0
46,815,000
AAPL
2023-07-10T00:00:00
186.740326
188.106651
185.185882
187.383876
59,922,200
188.218507
185.473982
183.94826
177.384761
172.026363
166.460994
153.650466
187.952775
187.753647
187.306315
185.019697
183.989869
178.046907
173.1176
169.262549
160.883425
188.802752
187.120829
186.178332
181.538773
177.537304
173.75534
161.593478
188.845966
189.443787
190.502385
190.892993
190.067779
188.941853
187.669871
183.388817
3.571259
3.832174
48.340782
28.106701
18.64527
188.190784
183.86411
171.234336
164.991588
58.815174
180.779969
192.552134
50.630931
65.405082
16.171711
-49.369069
8,832,117,600
0.14542
142
55.77092
185.473982
3.507284
192.48855
178.459414
2.698695
185.278983
190.676373
179.881592
192.552134
178.839422
185.695778
189.301331
187.842603
186.895427
190.248507
191.707235
189.315934
187.313878
185.695778
184.077678
181.773943
178.839422
192.552134
1
-0.08394
0
59,922,200
AAPL
2023-07-11T00:00:00
186.215576
187.423484
184.750252
187.284872
46,638,100
188.496724
185.826453
184.230634
177.778868
172.428576
166.808432
153.82403
187.605336
187.473998
187.138509
185.128414
184.161078
178.367247
173.462283
169.598253
161.135486
188.438582
187.191457
186.352741
181.88508
177.910705
174.14652
161.917508
187.172139
187.829719
189.258854
190.716734
190.407259
189.442233
188.200399
183.960002
3.219711
3.709682
46.115388
26.152467
18.481929
188.651193
184.057179
171.615522
165.372774
57.183027
180.779969
192.552134
46.173384
54.948188
5.916736
-53.826616
8,785,479,500
0.176044
141
55.788965
185.826453
3.178847
192.184147
179.468759
2.770123
185.368182
190.908428
179.827937
192.552134
179.176056
185.864095
186.67762
185.248588
183.756851
188.169357
189.598389
189.39538
187.442473
185.864095
184.285718
182.038537
179.176056
192.552134
1
-0.12704
0
46,638,100
AAPL
2023-07-12T00:00:00
187.888824
189.799685
186.601708
187.799705
60,750,200
188.666032
186.12249
184.634193
178.181327
172.838598
167.151543
154.010788
187.662033
187.549421
187.253942
185.37936
184.447827
178.740642
173.841929
169.960442
161.401688
188.328055
187.387873
186.63414
182.281549
178.317553
174.563954
162.256462
186.414253
186.919765
188.203715
190.444925
190.65834
189.88642
188.693368
184.520502
3.041068
3.575959
44.816566
29.815061
16.795779
188.651193
184.057179
172.810533
167.099223
63.198569
181.849264
192.552134
56.429352
51.077889
27.149135
-43.570648
8,846,229,700
0.118377
142
55.812764
186.12249
3.074599
192.271687
179.973293
2.826698
185.608243
191.26164
179.954847
192.552134
180.215635
186.383885
186.12977
184.836057
183.456538
187.509289
188.803002
189.64072
187.839592
186.383885
184.928178
182.855646
180.215635
192.552134
0
-0.063255
60,750,200
0
AAPL
2023-07-13T00:00:00
188.651169
189.294734
187.898708
188.611572
41,342,300
188.793755
186.480407
185.082899
178.600811
173.241383
167.518294
154.212742
187.85986
187.749739
187.4689
185.676797
184.771161
179.12929
174.231646
170.330556
161.672827
188.325353
187.6287
186.943138
182.692131
178.733674
174.989689
162.601142
186.728916
186.87432
187.695272
190.172045
190.86538
190.28767
189.156227
185.071997
2.927263
3.44622
43.610517
28.708635
16.172493
188.651193
184.057179
174.379827
168.668518
58.966568
183.175979
192.552134
58.39483
53.665855
30.424233
-41.60517
8,887,572,000
0.121933
143
55.829049
186.480407
2.920061
192.320528
180.640285
2.688085
185.898046
191.274215
180.521876
192.552134
180.215635
186.383885
188.096739
186.393793
184.898762
189.59177
191.294716
189.64072
187.839592
186.383885
184.928178
182.855646
180.215635
192.552134
0
-0.008403
41,342,300
0
AAPL
2023-07-14T00:00:00
188.799698
189.284831
187.750208
188.344251
41,616,200
188.902664
186.814067
185.592596
179.04403
173.67212
167.897999
154.413763
188.047828
187.94064
187.673638
185.960697
185.081049
179.508522
174.615016
170.696281
161.942747
188.326433
187.849584
187.229046
183.092087
179.143103
175.411103
162.945291
187.678039
187.402446
187.633965
189.921034
191.041907
190.657408
189.590123
185.614245
2.81659
3.320294
42.405468
27.508627
15.90097
188.354164
184.057179
174.379827
168.668518
60.245325
183.393799
192.552134
59.027091
57.950424
26.729139
-40.972909
8,929,188,200
0.10432
144
55.845456
186.814067
2.77398
192.362027
181.266107
2.617363
186.174394
191.40912
180.939667
192.552134
180.779969
186.666052
188.61487
187.935007
187.218844
189.331033
190.010897
189.773903
188.055167
186.666052
185.276936
183.299212
180.779969
192.552134
0
0.038538
41,616,200
0
AAPL
2023-07-17T00:00:00
192.066956
192.393686
189.908558
189.997663
50,520,200
188.90464
187.209111
186.124075
179.574147
174.154725
168.350618
154.626242
188.851653
188.69088
188.349533
186.515812
185.618426
180.001009
175.074277
171.119463
162.24249
188.901759
188.34986
187.727073
183.60279
179.627178
175.889696
163.319949
189.5567
188.92056
188.392955
189.957049
191.281891
191.058003
190.029273
186.159112
2.958417
3.247918
42.194939
33.134673
14.384524
188.571969
184.126481
174.669428
168.668518
70.31682
183.829433
192.552134
94.437746
70.619889
63.076919
-5.562254
8,979,708,400
0.102162
145
55.865857
187.209111
2.934945
193.079001
181.339222
2.674644
186.73559
192.084878
181.386301
192.552134
180.779969
186.666052
188.611579
187.938327
187.076956
189.47295
190.146202
189.773903
188.055167
186.666052
185.276936
183.299212
180.779969
192.552134
0
0.078479
50,520,200
0
AAPL
2023-07-18T00:00:00
191.809555
192.403613
190.512543
191.433332
48,288,200
189.03038
187.645245
186.629811
180.131943
174.592766
168.796411
154.846896
189.443234
189.257911
188.881844
186.997061
186.094667
180.464089
175.514679
171.529168
162.53669
189.429925
188.787997
188.164418
184.08261
180.091778
176.35423
163.689933
191.304895
190.599363
189.533076
190.169992
191.566329
191.477655
190.47045
186.702815
3.015289
3.201393
42.002027
31.462779
13.647032
188.576932
185.695778
175.020905
168.668518
64.97628
184.750252
192.552134
90.482049
81.315629
60.608583
-9.517951
8,931,420,200
0.178033
144
55.885314
187.645245
2.938233
193.521711
181.768779
2.589074
187.218825
192.396972
182.040678
192.552134
180.779969
186.666052
191.4564
190.519114
188.971272
193.004242
193.941528
189.773903
188.055167
186.666052
185.276936
183.299212
180.779969
192.552134
1
0.012237
48,288,200
0
AAPL
2023-07-19T00:00:00
193.16597
196.264932
190.740245
191.185796
80,507,300
189.403644
188.144745
187.077726
180.563022
175.027933
169.250924
155.1106
190.187781
189.968468
189.540941
187.557871
186.638613
180.962202
175.979187
171.957619
162.841459
190.181851
189.31378
188.667199
184.593748
180.580547
176.836795
164.071217
192.910045
192.234373
190.998826
190.573368
191.919965
191.932863
190.925887
187.248864
3.133687
3.187851
42.687046
36.800586
11.751467
190.507592
187.720494
175.877335
168.668518
65.306159
184.750252
196.264932
73.086861
86.002219
80.563892
-26.913139
9,011,927,500
0.177223
145
55.918064
188.144745
2.987211
194.119166
182.170324
2.821038
187.785219
193.427295
182.143144
196.264932
180.779969
188.52245
191.575237
190.746861
189.684167
192.637931
193.466307
192.610481
190.349676
188.52245
186.695225
184.093751
180.779969
196.264932
0
0.055538
80,507,300
0
AAPL
2023-07-20T00:00:00
191.215515
194.522402
190.591755
193.156077
59,581,200
189.534337
188.598701
187.466633
180.956476
175.403609
169.712529
155.385644
190.393328
190.195203
189.798567
187.890384
186.990683
181.364293
176.380143
172.338964
163.123787
190.511282
189.606235
188.985491
185.011493
181.006536
177.271737
164.43047
193.327098
192.917778
191.989071
190.959203
192.25964
192.376321
191.3718
187.787655
3.035147
3.157311
43.234209
33.260821
10.984491
190.507592
188.240283
177.492892
170.33452
58.534264
184.750252
196.264932
56.148008
73.238973
54.295077
-43.851992
8,952,346,300
0.137956
144
55.941948
188.598701
2.702367
194.003435
183.193966
3.021884
188.111914
194.155682
182.068147
196.264932
181.849264
189.057098
193.390382
190.515832
187.865695
196.040519
198.915069
192.862834
190.758147
189.057098
187.356049
184.934217
181.849264
196.264932
1
-0.007716
0
59,581,200
AAPL
2023-07-21T00:00:00
190.037308
193.03727
189.334339
192.175899
71,951,700
189.65909
188.843253
187.783066
181.360576
175.746834
170.150389
155.633854
190.322124
190.166495
189.835297
188.085559
187.225038
181.704411
176.739542
172.689426
163.391584
190.602731
189.743245
189.183235
185.367604
181.391633
177.674208
164.775263
192.522862
192.618447
192.284293
191.219498
192.532763
192.776071
191.79563
188.31328
2.829366
3.091722
42.994026
30.303622
13.026991
190.507592
188.240283
177.534975
170.547096
44.216476
184.750252
196.264932
45.915788
58.383553
30.718375
-54.084212
8,880,394,600
0.046767
143
55.970528
188.843253
2.592571
194.028396
183.658111
2.940555
188.295285
194.176395
182.414175
196.264932
183.175979
189.720455
192.109891
189.69738
188.179244
193.628026
196.040538
193.175939
191.264952
189.720455
188.175959
185.977015
183.175979
196.264932
1
-0.061761
0
71,951,700
AAPL
2023-07-24T00:00:00
190.839279
192.977871
190.344236
191.49274
45,377,800
190.068985
189.143746
188.049994
181.745318
176.107869
170.60131
155.868086
190.425555
190.28882
189.989756
188.335897
187.503057
182.062641
177.110588
173.048829
163.664695
190.817311
189.933343
189.418328
185.739318
181.788803
178.083889
165.125565
191.486614
191.882329
192.201821
191.410157
192.758643
193.138699
192.205539
188.829333
2.699873
3.013352
42.770999
28.162285
12.106468
191.43332
188.52245
177.631509
170.547096
50.860535
184.750252
196.264932
52.880562
51.64812
35.772526
-47.119438
8,925,772,400
0.004804
144
55.988654
189.143746
2.447065
194.037877
184.249615
2.994301
188.53757
194.526173
182.548967
196.264932
183.393799
189.829365
190.802972
188.568675
187.100041
192.271606
194.505903
193.227344
191.348159
189.829365
188.310572
186.148221
183.393799
196.264932
0
-0.00766
0
45,377,800
AAPL
2023-07-25T00:00:00
191.700653
192.512532
191.007595
191.413534
37,283,200
190.617493
189.557108
188.394545
182.143531
176.505042
171.081609
156.105147
190.680575
190.545517
190.252971
188.641784
187.825949
182.440603
177.494537
173.418172
163.94366
191.113978
190.176858
189.699148
186.129723
182.199139
178.501698
165.482108
190.987942
191.408071
192.115011
191.623091
192.95936
193.474597
192.607403
189.33891
2.636364
2.937954
42.563903
26.993421
11.603994
192.00757
188.52245
178.408725
171.324312
56.901842
184.750252
196.264932
60.361221
53.052524
36.419207
-39.638779
8,963,055,600
0.046646
145
56.003638
189.557108
2.106218
193.769544
185.344672
2.946919
188.838816
194.732654
182.944978
196.264932
183.829433
190.047182
191.387129
189.796386
188.753493
192.430021
194.020764
193.330154
191.514571
190.047182
188.579793
186.490629
183.829433
196.264932
0
0.038635
37,283,200
0
AAPL
2023-07-26T00:00:00
192.571899
193.700598
191.403604
191.750125
47,471,900
191.0858
189.875916
188.770382
182.577783
176.901967
171.564687
156.351344
191.058839
190.91395
190.609729
188.999067
188.191022
182.837908
177.891309
173.797454
164.228518
191.469325
190.46398
190.020483
186.538679
182.621951
178.927248
165.844962
191.370803
191.461849
192.169455
191.913749
193.150557
193.793654
193.005439
189.844456
2.626064
2.875576
42.697913
28.423063
10.933146
192.00757
188.52245
178.641388
171.556975
57.916421
184.750252
196.264932
67.927617
60.3898
45.417264
-32.072383
9,010,527,500
0.010785
146
56.022835
189.875916
2.052525
193.980966
185.770866
2.911558
189.194348
195.017463
183.371233
196.264932
184.750252
190.507592
191.74026
190.967988
190.235323
192.472925
193.245197
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
0
0.078023
47,471,900
0
AAPL
2023-07-27T00:00:00
191.304581
195.245122
190.641224
194.076827
47,460,200
191.351141
190.072448
189.137109
182.996589
177.316665
171.98447
156.617519
191.107988
190.984974
190.716629
189.208659
188.430527
183.169935
178.24429
174.14413
164.497931
191.509103
190.600044
190.215422
186.880906
183.000967
179.318137
166.192755
191.71717
191.578776
192.057866
192.155176
193.294705
194.067956
193.381378
190.339877
2.48697
2.797855
43.203905
28.991657
9.720197
192.799636
188.52245
178.641388
171.556975
57.409562
184.750252
196.264932
56.921504
61.736781
39.892624
-43.078496
8,963,067,300
-0.043043
145
56.041843
190.072448
1.987501
194.04745
186.097445
3.068557
189.395323
195.532437
183.258208
196.264932
184.750252
190.507592
192.5587
191.416803
190.261707
193.713797
194.855694
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
1
0.011311
0
47,460,200
AAPL
2023-07-28T00:00:00
193.888733
194.680806
192.215484
192.740228
48,291,400
191.860045
190.381355
189.486808
183.467078
177.782033
172.40241
156.894989
191.664137
191.51293
191.204645
189.634121
188.850389
183.59028
178.655986
174.535112
164.790377
191.970483
190.963499
190.580931
187.308049
183.437075
179.751885
166.563613
192.575127
192.27976
192.313892
192.52071
193.46826
194.348482
193.760159
190.834732
2.555796
2.749443
43.673755
26.65613
8.937152
192.799636
189.057098
178.676039
171.556975
70.418572
184.750252
196.264932
79.363745
68.070955
58.169531
-20.636255
9,011,358,700
-0.033094
146
56.061549
190.381355
2.079098
194.53955
186.223159
3.052295
189.823266
195.927856
183.718677
196.264932
184.750252
190.507592
192.396976
189.548829
187.793078
194.152727
197.000873
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
0
0.054215
48,291,400
0
AAPL
2023-07-31T00:00:00
194.502594
194.542206
193.324388
194.116461
38,824,100
192.103609
190.504124
189.873735
183.937567
178.264815
172.848538
157.182625
192.231828
192.056505
191.712022
190.076709
189.285174
184.018214
179.073002
174.930508
165.086021
192.450947
191.355998
190.966761
187.740814
183.877089
180.189513
166.937818
193.626017
193.273808
192.947303
192.973705
193.686783
194.64268
194.142357
191.329509
2.629562
2.725467
44.110044
25.847291
8.665968
192.799636
189.720455
179.490391
171.586678
73.550987
186.601708
196.264932
81.762424
72.682557
70.588497
-18.237576
9,050,182,800
-0.056642
147
56.077457
190.504124
2.248256
195.000637
186.007612
2.948337
190.268917
196.16559
184.372243
196.264932
184.750252
190.507592
193.595007
192.509209
191.129685
194.974531
196.060329
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
0
0.090627
38,824,100
0
AAPL
2023-08-01T00:00:00
193.670914
194.779806
193.344183
194.294673
35,175,100
192.289745
190.660062
190.283235
184.344691
178.664529
173.273792
157.469255
192.519645
192.350034
192.01339
190.403455
189.622538
184.396751
179.457158
175.301605
165.370448
192.735911
191.657597
191.258851
188.122514
184.282513
180.601837
167.300885
194.33555
194.017917
193.598741
193.380489
193.911883
194.933265
194.51609
191.818538
2.591044
2.698582
44.58023
25.502438
8.344521
192.289731
189.829365
179.82702
171.839148
67.257688
187.750208
196.264932
69.534912
76.887027
68.202069
-30.465088
9,015,007,700
-0.064914
146
56.091781
190.660062
2.357277
195.374617
185.945508
2.794873
190.592916
196.182663
185.003169
196.264932
184.750252
190.507592
194.123063
193.703919
192.905245
194.921737
195.340881
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
1
0.021306
0
35,175,100
AAPL
2023-08-02T00:00:00
190.670959
193.245177
189.9482
193.106565
50,389,300
192.040244
190.721944
190.462244
184.689637
179.028857
173.691588
157.717972
192.149908
192.044748
191.806862
190.427774
189.703186
184.642798
179.752258
175.605948
165.622194
192.441587
191.658635
191.288676
188.370603
184.598472
180.946335
167.631251
193.674108
193.617308
193.484601
193.4834
194.040004
195.161122
194.847726
192.288419
2.292027
2.617271
42.667656
23.108724
16.123705
192.289731
190.047182
180.354241
172.081722
55.318087
187.750208
196.264932
34.302363
61.866566
10.504808
-65.697637
8,964,618,400
-0.074266
145
56.111847
190.721944
2.339557
195.401058
186.042829
2.960359
190.600349
196.521068
184.67963
196.264932
184.750252
190.507592
193.931634
193.083462
192.496011
194.519086
195.367257
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
1
-0.03807
0
50,389,300
AAPL
2023-08-03T00:00:00
189.274933
190.463034
188.799695
189.670977
61,235,200
191.846185
190.690261
190.538284
185.025673
179.374308
174.116089
157.982426
191.574913
191.541145
191.417334
190.32297
189.670243
184.824451
180.002854
175.876621
165.857545
191.938803
191.520825
191.197345
188.550419
184.868105
181.254916
167.94525
191.815059
192.279957
192.618529
193.258386
194.037884
195.302481
195.126022
192.733167
1.92027
2.477871
40.272085
21.99134
18.311798
192.022409
190.507592
180.522551
173.060778
51.174155
188.799695
196.264932
6.366008
36.734428
-34.205951
-93.633992
8,903,383,200
-0.13648
144
56.135972
190.690261
2.355389
195.401038
185.979484
2.984405
190.474119
196.442929
184.505308
196.264932
184.750252
190.507592
191.288112
189.331048
187.991136
192.628024
194.585089
193.547467
191.866324
190.507592
189.148859
187.214393
184.750252
196.264932
1
-0.088647
0
61,235,200
AAPL
2023-08-04T00:00:00
180.185944
185.522512
180.11663
183.68095
115,956,800
190.861049
190.260069
190.237297
185.232205
179.582226
174.430223
158.181575
189.297119
189.476563
189.689428
189.401422
188.940682
184.642548
180.007673
175.961955
166.000116
189.818759
190.520413
190.401011
188.360625
184.889464
181.375111
168.166181
187.106466
188.420063
189.797423
192.087355
193.664485
195.204075
195.257182
193.116819
0.882076
2.158712
39.66507
17.525022
33.848327
187.680876
188.190781
181.411148
174.490512
27.203675
180.11663
196.264932
0.42923
13.6992
-200.641777
-99.57077
8,787,426,400
-0.204169
143
56.178514
190.260069
3.312153
196.884375
183.635763
3.381856
189.494293
196.258005
182.73058
196.264932
180.11663
188.190781
189.512554
188.562074
187.849215
190.225413
191.175893
192.453933
190.096281
188.190781
186.285281
183.572367
180.11663
196.264932
1
-0.131446
0
115,956,800
AAPL
2023-08-07T00:00:00
177.077057
181.314628
175.591926
180.324541
97,576,100
189.484827
189.776906
189.638492
185.371016
179.733399
174.692306
158.358577
186.853107
187.222107
187.749063
188.281025
188.028095
184.345862
179.930551
175.984036
166.110334
187.312579
189.264889
189.388685
188.040816
184.823539
181.427524
168.354195
181.142144
183.161851
185.660419
190.059877
192.902764
194.845688
195.22097
193.431048
-0.189378
1.689094
39.94832
15.417882
39.285108
185.418524
185.928429
181.495327
174.574691
24.520539
175.591926
196.264932
7.183912
4.659716
-238.152272
-92.816088
8,689,850,300
-0.24244
142
56.213394
189.776906
4.384009
198.544923
181.008889
3.655544
188.311699
195.622787
181.00061
196.264932
175.591926
185.928429
181.941695
178.360879
176.535813
183.76676
187.347577
191.386102
188.367844
185.928429
183.489014
180.01595
175.591926
196.264932
1
-0.167382
0
97,576,100
AAPL
2023-08-08T00:00:00
178.017609
178.482951
175.819615
177.908698
67,823,000
188.116522
189.367007
189.13711
185.505865
179.910033
174.959841
158.539739
185.086007
185.548562
186.251917
187.347987
187.258058
184.097696
179.880211
176.024305
166.228815
185.22763
188.144955
188.494771
187.752447
184.778386
181.493372
168.549808
176.452713
178.519864
181.485224
187.607449
191.866656
194.286926
195.045027
193.684543
-0.951648
1.160945
40.211338
14.541576
37.05226
185.418524
185.928429
183.678467
176.757831
23.418961
175.591926
195.245122
12.342431
6.651858
-204.982668
-87.657569
8,757,673,300
-0.203424
143
56.237814
189.367007
5.064888
199.496784
179.237231
3.451162
187.331309
194.233633
180.428985
196.264932
175.591926
185.928429
177.994537
174.674446
172.271836
180.397148
183.717238
191.386102
188.367844
185.928429
183.489014
180.01595
175.591926
196.264932
0
-0.097271
67,823,000
0
AAPL
2023-08-09T00:00:00
176.423599
179.136428
175.255289
179.077025
60,378,500
186.501692
188.793746
188.616721
185.560518
180.086901
175.183157
158.715248
183.353526
183.889478
184.739868
186.354861
186.424638
183.796751
179.789247
176.032211
166.330255
183.101644
186.91225
187.516808
187.39628
184.686638
181.522357
168.727757
173.70162
175.277112
177.858028
184.894609
190.595492
193.536743
194.729685
193.875998
-1.665181
0.59572
40.16538
14.729574
34.017968
185.017548
185.76011
183.968067
176.757831
23.715624
175.255289
195.245122
5.844523
8.456955
-181.097426
-94.155477
8,697,294,800
-0.214108
142
56.259262
188.793746
5.831778
200.457301
177.130191
3.447626
186.29248
193.187731
179.397228
196.264932
175.255289
185.76011
177.440058
176.397165
174.776722
179.060501
180.103394
191.306656
188.239248
185.76011
183.280972
179.751352
175.255289
196.264932
1
-0.136839
0
60,378,500