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
| 2023-08-10T00:00:00
| 176.20578
| 178.958221
| 175.839453
| 177.700806
| 54,686,900
| 184.991812
| 188.171477
| 188.068608
| 185.573785
| 180.256779
| 175.4127
| 158.870547
| 181.923976
| 182.492442
| 183.426931
| 185.432217
| 185.638572
| 183.499066
| 179.694945
| 176.035648
| 166.428519
| 181.22966
| 185.713396
| 186.56212
| 187.029427
| 184.584503
| 181.542607
| 168.901792
| 173.014938
| 173.561269
| 175.104579
| 182.165915
| 189.172817
| 192.638587
| 194.293258
| 194.009609
| -2.222616
| 0.032053
| 40.122705
| 13.754797
| 31.766718
| 185.017548
| 185.76011
| 184.586868
| 176.757831
| 24.553667
| 175.255289
| 195.245122
| 4.754873
| 7.647276
| -155.420879
| -95.245127
| 8,642,607,900
| -0.250481
| 141
| 56.278646
| 188.171477
| 6.476172
| 201.12382
| 175.219134
| 3.4059
| 185.331842
| 192.143641
| 178.520042
| 196.264932
| 175.255289
| 185.76011
| 176.938439
| 174.740449
| 173.0573
| 178.621588
| 180.819578
| 191.306656
| 188.239248
| 185.76011
| 183.280972
| 179.751352
| 175.255289
| 196.264932
| 1
| -0.169986
| 0
| 54,686,900
|
AAPL
| 2023-08-11T00:00:00
| 176.265259
| 177.088142
| 175.035903
| 175.799303
| 52,036,700
| 183.229465
| 187.544755
| 187.567628
| 185.589232
| 180.448015
| 175.619108
| 159.015401
| 180.792233
| 181.360227
| 182.325135
| 184.598858
| 184.917548
| 183.215387
| 179.60469
| 176.040195
| 166.526397
| 179.643014
| 184.57947
| 185.65417
| 186.664387
| 184.479463
| 181.559489
| 169.074873
| 173.459073
| 173.271582
| 173.34428
| 179.658975
| 187.683869
| 191.64034
| 193.756063
| 194.090262
| -2.62928
| -0.500214
| 40.250449
| 13.138634
| 32.097675
| 184.907855
| 185.650417
| 185.774977
| 176.757831
| 22.434598
| 175.035903
| 195.245122
| 6.083145
| 5.560847
| -144.358968
| -93.916855
| 8,694,644,600
| -0.252521
| 142
| 56.297093
| 187.544755
| 6.99768
| 201.540114
| 173.549395
| 3.342448
| 184.468358
| 191.153254
| 177.783461
| 196.264932
| 175.035903
| 185.650417
| 177.001151
| 175.044082
| 173.882383
| 178.16285
| 180.119919
| 191.254881
| 188.155443
| 185.650417
| 183.145392
| 179.578915
| 175.035903
| 196.264932
| 0
| -0.097476
| 52,036,700
| 0
|
AAPL
| 2023-08-14T00:00:00
| 177.920959
| 178.148983
| 175.789389
| 176.443732
| 43,675,600
| 181.571301
| 186.837455
| 187.214853
| 185.581556
| 180.661458
| 175.823486
| 159.154291
| 180.217978
| 180.734905
| 181.64757
| 183.991776
| 184.379349
| 183.007762
| 179.560382
| 176.077438
| 166.639776
| 178.677831
| 183.662919
| 184.912119
| 186.36367
| 184.412962
| 181.60507
| 169.262988
| 174.776198
| 174.233472
| 172.890249
| 177.582626
| 186.240604
| 190.614411
| 193.157501
| 194.129399
| -2.785849
| -0.957341
| 39.839472
| 14.810841
| 30.410874
| 184.14054
| 185.650417
| 185.876456
| 176.757831
| 24.697286
| 175.035903
| 195.245122
| 14.275943
| 8.37132
| -115.533437
| -85.724057
| 8,738,320,200
| -0.255725
| 143
| 56.312786
| 186.837455
| 7.227668
| 201.292792
| 172.382118
| 3.391473
| 183.844796
| 190.627741
| 177.061851
| 196.264932
| 175.035903
| 185.650417
| 176.129768
| 175.171394
| 174.077528
| 177.223633
| 178.182008
| 191.254881
| 188.155443
| 185.650417
| 183.145392
| 179.578915
| 175.035903
| 196.264932
| 0
| -0.034993
| 43,675,600
| 0
|
AAPL
| 2023-08-15T00:00:00
| 175.928177
| 177.940766
| 175.531613
| 177.345921
| 43,622,600
| 179.797028
| 186.043386
| 186.803357
| 185.516995
| 180.787031
| 176.022271
| 159.297953
| 179.360018
| 179.860955
| 180.767663
| 183.258721
| 183.729259
| 182.730131
| 179.464797
| 176.074482
| 166.732198
| 177.651808
| 182.62394
| 184.043913
| 185.985106
| 184.288402
| 181.607143
| 169.429893
| 175.65345
| 175.08977
| 173.099443
| 175.765914
| 184.828722
| 189.55563
| 192.496718
| 194.123731
| -3.035737
| -1.37302
| 39.520957
| 14.001773
| 29.334125
| 182.749469
| 185.650417
| 186.027447
| 176.757831
| 20.647246
| 175.035903
| 195.245122
| 4.415183
| 8.25809
| -110.590096
| -95.584817
| 8,694,697,600
| -0.297478
| 142
| 56.328199
| 186.043386
| 7.519183
| 201.081753
| 171.005019
| 3.399484
| 183.090832
| 189.8898
| 176.291864
| 196.264932
| 175.035903
| 185.650417
| 177.286444
| 176.423905
| 174.92685
| 178.783499
| 179.646038
| 191.254881
| 188.155443
| 185.650417
| 183.145392
| 179.578915
| 175.035903
| 196.264932
| 1
| -0.081395
| 0
| 43,622,600
|
AAPL
| 2023-08-16T00:00:00
| 175.05574
| 177.008832
| 174.986333
| 175.610935
| 46,964,900
| 178.235506
| 185.137875
| 186.290034
| 185.462113
| 180.884229
| 176.201457
| 159.459673
| 178.499162
| 178.987279
| 179.888906
| 182.512996
| 183.062065
| 182.429175
| 179.34877
| 176.054309
| 166.815019
| 176.789756
| 181.577497
| 183.14025
| 185.574861
| 184.137578
| 181.588004
| 169.586687
| 175.771009
| 175.420015
| 173.454068
| 174.206829
| 183.436809
| 188.48128
| 191.786237
| 194.075149
| -3.26652
| -1.75172
| 39.362784
| 13.34281
| 29.222425
| 180.254423
| 185.625633
| 186.354186
| 176.757831
| 20.938888
| 174.986333
| 194.779806
| 0.350656
| 6.347261
| -105.531806
| -99.649344
| 8,647,732,700
| -0.336482
| 141
| 56.344668
| 185.137875
| 7.704484
| 200.546843
| 169.728907
| 3.215098
| 182.325585
| 188.755782
| 175.895389
| 195.245122
| 174.986333
| 185.115728
| 176.466852
| 174.992938
| 174.057699
| 177.402091
| 178.876005
| 190.464048
| 187.506265
| 185.115728
| 182.725191
| 179.321714
| 174.986333
| 195.245122
| 1
| -0.120662
| 0
| 46,964,900
|
AAPL
| 2023-08-17T00:00:00
| 172.507782
| 175.987675
| 171.992237
| 175.620853
| 66,062,900
| 176.558791
| 184.202488
| 185.644298
| 185.363599
| 180.94864
| 176.342112
| 159.554743
| 177.300886
| 177.809189
| 178.753348
| 181.603431
| 182.250197
| 182.040101
| 179.168744
| 175.984081
| 166.871664
| 175.748352
| 180.374631
| 182.080077
| 185.066848
| 183.917145
| 181.514862
| 169.716519
| 174.576138
| 174.696106
| 173.269801
| 172.762854
| 182.00006
| 187.360046
| 191.017653
| 193.97884
| -3.613363
| -2.124049
| 39.886985
| 12.128458
| 33.383066
| 176.653433
| 184.128584
| 186.354186
| 177.504309
| 11.710517
| 171.992237
| 194.779806
| 2.262395
| 2.342745
| -112.25867
| -97.737605
| 8,581,669,800
| -0.341924
| 140
| 56.367328
| 184.202488
| 8.055416
| 200.313321
| 168.091655
| 3.259328
| 181.390556
| 187.909212
| 174.871901
| 195.245122
| 171.992237
| 183.61868
| 175.683635
| 174.358439
| 173.661137
| 176.380937
| 177.706133
| 189.757441
| 186.36252
| 183.61868
| 180.874839
| 176.968355
| 171.992237
| 195.245122
| 1
| -0.153632
| 0
| 66,062,900
|
AAPL
| 2023-08-18T00:00:00
| 172.993591
| 173.598361
| 170.48529
| 170.82237
| 61,172,200
| 175.839555
| 183.350302
| 185.012054
| 185.302325
| 181.033371
| 176.507103
| 159.664069
| 176.439427
| 176.933626
| 177.867232
| 180.820718
| 181.53815
| 181.685336
| 179.00624
| 175.924863
| 166.932578
| 175.100134
| 179.307117
| 181.106946
| 184.58175
| 183.707802
| 181.448555
| 169.850239
| 173.153863
| 173.660603
| 172.925644
| 171.563324
| 180.560298
| 186.212594
| 190.216127
| 193.843467
| -3.805174
| -2.460274
| 40.659742
| 11.267956
| 34.449007
| 174.810859
| 183.375111
| 186.354186
| 177.504309
| 11.303724
| 170.48529
| 194.779806
| 10.324559
| 4.312536
| -106.850926
| -89.675441
| 8,642,842,000
| -0.272059
| 141
| 56.388391
| 183.350302
| 8.303375
| 199.957053
| 166.743552
| 3.394703
| 180.590845
| 187.380251
| 173.80144
| 195.245122
| 170.48529
| 182.865206
| 173.495898
| 171.004121
| 169.50046
| 174.999559
| 177.491336
| 189.401802
| 185.786866
| 182.865206
| 179.943546
| 175.783894
| 170.48529
| 195.245122
| 0
| -0.081053
| 61,172,200
| 0
|
AAPL
| 2023-08-21T00:00:00
| 174.331985
| 174.619507
| 172.250004
| 173.5686
| 46,311,900
| 175.565048
| 182.524937
| 184.302655
| 185.213365
| 181.150317
| 176.691707
| 159.793343
| 176.017939
| 176.4606
| 177.323348
| 180.230833
| 180.98383
| 181.396969
| 178.883233
| 175.893321
| 167.006204
| 174.82603
| 178.44823
| 180.285402
| 184.15154
| 183.53145
| 181.405483
| 169.996188
| 172.602132
| 173.02072
| 172.812186
| 170.757962
| 179.174644
| 185.076653
| 189.404741
| 193.680904
| -3.805323
| -2.729284
| 40.817834
| 13.017201
| 32.555679
| 174.810859
| 183.375111
| 186.205671
| 177.504309
| 15.830831
| 170.48529
| 193.245177
| 16.901208
| 9.829387
| -81.556802
| -83.098792
| 8,689,153,900
| -0.215354
| 142
| 56.404515
| 182.524937
| 8.340123
| 199.205184
| 165.844691
| 3.461409
| 179.994764
| 186.917581
| 173.071946
| 195.245122
| 170.48529
| 182.865206
| 172.359081
| 171.1198
| 169.24601
| 174.232871
| 175.472151
| 189.401802
| 185.786866
| 182.865206
| 179.943546
| 175.783894
| 170.48529
| 195.245122
| 0
| -0.018593
| 46,311,900
| 0
|
AAPL
| 2023-08-22T00:00:00
| 175.710068
| 176.156206
| 174.738476
| 175.541527
| 42,038,900
| 175.334294
| 181.725408
| 183.658676
| 185.144243
| 181.30752
| 176.859244
| 159.957202
| 175.956365
| 176.32414
| 177.075151
| 179.819855
| 180.578156
| 181.173953
| 178.799729
| 175.889692
| 167.09281
| 174.852397
| 177.799195
| 179.624434
| 183.778862
| 183.388285
| 181.386045
| 170.154563
| 173.293807
| 173.317975
| 173.164517
| 170.477406
| 177.897232
| 183.983652
| 188.602397
| 193.502402
| -3.652142
| -2.913855
| 40.171841
| 16.121136
| 31.136855
| 174.721755
| 183.375111
| 186.349225
| 177.504309
| 21.959116
| 170.48529
| 190.463034
| 26.152993
| 17.79292
| -56.395872
| -73.847007
| 8,731,192,800
| -0.198011
| 143
| 56.419319
| 181.725408
| 8.179111
| 198.08363
| 165.367186
| 3.325802
| 179.586697
| 186.238301
| 172.935093
| 195.245122
| 170.48529
| 182.865206
| 173.733832
| 172.848158
| 171.36433
| 175.21766
| 176.103335
| 189.401802
| 185.786866
| 182.865206
| 179.943546
| 175.783894
| 170.48529
| 195.245122
| 0
| 0.034904
| 42,038,900
| 0
|
AAPL
| 2023-08-23T00:00:00
| 179.566711
| 179.993032
| 176.800645
| 176.989018
| 52,722,800
| 175.648605
| 181.075149
| 183.114705
| 185.096216
| 181.413583
| 177.049626
| 160.170651
| 176.678434
| 176.913698
| 177.458468
| 179.796842
| 180.500353
| 181.110924
| 178.819912
| 175.962505
| 167.216928
| 175.621928
| 177.593605
| 179.309667
| 183.560135
| 183.342475
| 181.439658
| 170.349683
| 175.706805
| 175.068393
| 174.412621
| 170.902471
| 176.844759
| 183.004206
| 187.853311
| 193.327837
| -3.182856
| -2.967656
| 37.945607
| 23.412683
| 28.046347
| 175.239161
| 183.375111
| 187.136355
| 177.504309
| 33.3407
| 170.48529
| 185.522512
| 60.392947
| 34.482383
| -21.888237
| -39.607053
| 8,783,915,600
| -0.163692
| 144
| 56.438479
| 181.075149
| 7.778567
| 196.632284
| 165.518014
| 3.498066
| 179.584794
| 186.580926
| 172.588661
| 195.245122
| 170.48529
| 182.865206
| 175.534917
| 174.913628
| 174.117188
| 176.331357
| 176.952646
| 189.401802
| 185.786866
| 182.865206
| 179.943546
| 175.783894
| 170.48529
| 195.245122
| 0
| 0.080469
| 52,722,800
| 0
|
AAPL
| 2023-08-24T00:00:00
| 174.867355
| 179.546877
| 174.500518
| 179.120557
| 54,945,800
| 175.514763
| 180.253288
| 182.460779
| 184.963706
| 181.45791
| 177.167902
| 160.361936
| 176.316218
| 176.541636
| 177.059835
| 179.348707
| 180.067045
| 180.866078
| 178.715898
| 175.940819
| 167.293052
| 175.479882
| 177.002386
| 178.675256
| 183.159003
| 183.170205
| 181.396445
| 170.495919
| 176.941231
| 176.209217
| 175.207087
| 171.450339
| 175.875411
| 182.050106
| 187.104209
| 193.141632
| -3.153788
| -3.004882
| 36.530689
| 20.784709
| 29.994387
| 175.239161
| 182.865206
| 189.114043
| 179.360708
| 39.25447
| 170.48529
| 181.314628
| 40.46476
| 42.3369
| -36.137929
| -59.53524
| 8,728,969,800
| -0.174174
| 143
| 56.45768
| 180.253288
| 7.504393
| 195.262074
| 165.244501
| 3.205773
| 179.135514
| 185.547059
| 172.723969
| 194.779806
| 170.48529
| 182.632548
| 178.786796
| 177.58056
| 175.59441
| 180.772947
| 181.979183
| 189.0463
| 185.499301
| 182.632548
| 179.765795
| 175.684316
| 170.48529
| 194.779806
| 1
| 0.019024
| 0
| 54,945,800
|
AAPL
| 2023-08-25T00:00:00
| 177.078232
| 177.613594
| 174.312166
| 175.858785
| 51,449,600
| 175.59606
| 179.412762
| 181.942416
| 184.862741
| 181.554522
| 177.295729
| 160.561609
| 176.468621
| 176.639199
| 177.062665
| 179.1423
| 179.837136
| 180.717535
| 178.672801
| 175.963342
| 167.390417
| 175.764149
| 176.7
| 178.261214
| 182.849769
| 183.054951
| 181.394669
| 170.66225
| 177.611652
| 177.085111
| 175.993617
| 172.185883
| 175.058895
| 181.169601
| 186.381066
| 192.954556
| -2.918706
| -2.987647
| 35.268133
| 19.266999
| 28.220777
| 175.239161
| 182.865206
| 189.373937
| 182.497775
| 50.002463
| 170.48529
| 179.993032
| 69.342881
| 56.733529
| -28.377057
| -30.657119
| 8,780,419,400
| -0.158381
| 144
| 56.475988
| 179.412762
| 6.80568
| 193.024123
| 165.801402
| 3.032825
| 178.939582
| 185.005232
| 172.873933
| 194.779806
| 170.48529
| 182.632548
| 176.304917
| 173.062957
| 171.258558
| 178.109316
| 181.351276
| 189.0463
| 185.499301
| 182.632548
| 179.765795
| 175.684316
| 170.48529
| 194.779806
| 0
| 0.066394
| 51,449,600
| 0
|
AAPL
| 2023-08-28T00:00:00
| 178.644684
| 179.041247
| 177.018749
| 178.545535
| 43,820,700
| 175.668433
| 178.619867
| 181.454632
| 184.752313
| 181.648423
| 177.44456
| 160.766252
| 176.903834
| 177.003832
| 177.306053
| 179.097062
| 179.745409
| 180.636247
| 178.672061
| 176.016437
| 167.5024
| 176.318445
| 176.62685
| 178.007542
| 182.605924
| 182.978376
| 181.421381
| 170.842181
| 178.082138
| 177.849698
| 176.95151
| 173.099658
| 174.427682
| 180.38783
| 185.700111
| 192.773221
| -2.576305
| -2.905378
| 33.528449
| 21.625752
| 26.923743
| 175.239161
| 182.865206
| 189.373937
| 182.497775
| 51.281011
| 170.48529
| 179.993032
| 85.818423
| 65.208688
| -5.160443
| -14.181577
| 8,824,240,100
| -0.166107
| 145
| 56.49178
| 178.619867
| 5.805359
| 190.230585
| 167.009149
| 2.98705
| 178.911497
| 184.885598
| 172.937396
| 194.779806
| 170.48529
| 182.632548
| 176.334664
| 175.055734
| 173.033235
| 178.357162
| 179.636092
| 189.0463
| 185.499301
| 182.632548
| 179.765795
| 175.684316
| 170.48529
| 194.779806
| 0
| 0.106564
| 43,820,700
| 0
|
AAPL
| 2023-08-29T00:00:00
| 182.54097
| 183.314279
| 177.960596
| 178.158878
| 53,003,900
| 176.329712
| 178.06337
| 181.088245
| 184.741395
| 181.791769
| 177.650843
| 161.013231
| 178.031261
| 178.010585
| 178.111425
| 179.410145
| 179.960452
| 180.710942
| 178.773875
| 176.145636
| 167.652037
| 177.567997
| 177.000288
| 178.091107
| 182.519204
| 183.001864
| 181.5223
| 171.058845
| 179.735648
| 179.476623
| 178.690133
| 174.374213
| 174.062937
| 179.764528
| 185.102579
| 192.613112
| -1.967867
| -2.717876
| 31.758089
| 28.366425
| 23.804873
| 176.899784
| 182.865206
| 189.977885
| 182.497775
| 61.422349
| 170.48529
| 183.314279
| 93.972172
| 83.044492
| 27.222584
| -6.027828
| 8,877,244,000
| -0.1148
| 146
| 56.511485
| 178.06337
| 4.718323
| 187.500016
| 168.626724
| 3.092232
| 179.257161
| 185.441625
| 173.072696
| 193.245177
| 170.48529
| 181.865233
| 178.234893
| 177.42854
| 176.212395
| 179.451038
| 180.257392
| 187.873843
| 184.5509
| 181.865233
| 179.179566
| 175.355905
| 170.48529
| 193.245177
| 0
| 0.140376
| 53,003,900
| 0
|
AAPL
| 2023-08-30T00:00:00
| 186.04071
| 186.239007
| 183.155678
| 183.35396
| 60,813,900
| 177.428209
| 177.831857
| 180.826997
| 184.79869
| 181.994188
| 177.883224
| 161.218475
| 179.633151
| 179.470608
| 179.331315
| 180.012923
| 180.428165
| 180.919953
| 178.965107
| 176.341578
| 167.835009
| 179.333633
| 177.760035
| 178.472066
| 182.570158
| 183.113678
| 181.688436
| 171.307875
| 182.890544
| 182.037382
| 181.162267
| 176.121748
| 174.017687
| 179.335345
| 184.617859
| 192.486304
| -1.189564
| -2.412214
| 30.867302
| 32.390491
| 21.916305
| 178.362148
| 182.865206
| 190.26501
| 182.497775
| 66.358834
| 170.48529
| 186.239007
| 98.741269
| 92.843955
| 61.341596
| -1.258731
| 8,938,057,900
| -0.044678
| 147
| 56.534713
| 177.831857
| 4.146042
| 186.123941
| 169.539774
| 3.133609
| 179.903213
| 186.17043
| 173.635996
| 190.463034
| 170.48529
| 180.474162
| 181.271948
| 179.229618
| 175.918265
| 184.583301
| 186.625632
| 185.748287
| 182.831536
| 180.474162
| 178.116788
| 174.760527
| 170.48529
| 190.463034
| 0
| 0.168583
| 60,813,900
| 0
|
AAPL
| 2023-08-31T00:00:00
| 186.258804
| 187.498084
| 185.87215
| 186.229063
| 60,794,500
| 178.803311
| 177.681051
| 180.625166
| 184.881138
| 182.206115
| 178.14379
| 161.410841
| 180.958281
| 180.704825
| 180.397082
| 180.580731
| 180.876675
| 181.129319
| 179.157047
| 176.537959
| 168.018331
| 180.939196
| 178.562601
| 178.889897
| 182.627417
| 183.225905
| 181.854289
| 171.557032
| 186.002879
| 184.842579
| 183.688939
| 178.211409
| 174.240084
| 179.068894
| 184.234894
| 192.39064
| -0.548828
| -2.039536
| 30.333253
| 34.021401
| 21.122826
| 179.874044
| 182.865206
| 190.26501
| 182.497775
| 66.535414
| 170.48529
| 187.498084
| 92.715601
| 95.143014
| 71.042084
| -7.284399
| 8,998,852,400
| -0.049488
| 148
| 56.557965
| 177.681051
| 3.743192
| 185.167434
| 170.194668
| 3.103158
| 180.508508
| 186.714824
| 174.302191
| 187.498084
| 170.48529
| 178.991687
| 185.145132
| 184.051257
| 182.061803
| 187.134586
| 188.228461
| 183.483065
| 180.999197
| 178.991687
| 176.984177
| 174.126028
| 170.48529
| 187.498084
| 0
| 0.191858
| 60,794,500
| 0
|
AAPL
| 2023-09-01T00:00:00
| 187.835205
| 188.291252
| 186.665317
| 187.864947
| 45,766,500
| 180.287473
| 178.063514
| 180.383025
| 184.934917
| 182.43906
| 178.432281
| 161.618098
| 182.333666
| 182.001258
| 181.541409
| 181.240228
| 181.411947
| 181.392295
| 179.385419
| 176.761667
| 168.215513
| 182.581358
| 179.529663
| 179.444515
| 182.743263
| 183.374039
| 182.046198
| 171.819961
| 188.494995
| 187.360651
| 186.064489
| 180.531976
| 174.722173
| 178.960567
| 183.95404
| 192.329119
| 0.085181
| -1.614593
| 30.019799
| 34.253945
| 20.141183
| 181.301709
| 182.632548
| 190.661043
| 182.497775
| 66.447365
| 170.48529
| 188.291252
| 97.438798
| 96.298556
| 76.784704
| -2.561202
| 9,044,618,900
| 0.067729
| 149
| 56.575676
| 178.063514
| 4.353613
| 186.77074
| 169.356288
| 3.079791
| 181.206288
| 187.36587
| 175.046707
| 188.291252
| 170.48529
| 179.388271
| 186.543013
| 185.587941
| 184.917078
| 187.213876
| 188.168947
| 184.089045
| 181.489374
| 179.388271
| 177.287167
| 174.295766
| 170.48529
| 188.291252
| 0
| 0.210798
| 0
| 45,766,500
|
AAPL
| 2023-09-05T00:00:00
| 188.07312
| 188.350718
| 186.001048
| 186.6653
| 45,280,000
| 181.661586
| 178.613317
| 180.125846
| 184.999791
| 182.666994
| 178.730073
| 161.817857
| 183.481557
| 183.105233
| 182.546288
| 181.8614
| 181.924345
| 181.654288
| 179.614043
| 176.985656
| 168.413101
| 183.99693
| 180.482959
| 180.036061
| 182.86633
| 183.522304
| 182.237106
| 172.083195
| 189.790458
| 189.093061
| 188.09835
| 182.877793
| 175.430462
| 178.982984
| 183.760947
| 192.299358
| 0.599919
| -1.171691
| 29.46611
| 32.380432
| 20.585827
| 181.331442
| 182.632548
| 190.928367
| 182.497775
| 71.39366
| 170.48529
| 188.350718
| 98.446175
| 96.200191
| 73.365302
| -1.553825
| 9,089,898,900
| 0.148473
| 150
| 56.593226
| 178.613317
| 4.884446
| 188.382209
| 168.844425
| 3.075542
| 181.860272
| 188.011356
| 175.709189
| 188.350718
| 170.48529
| 179.418004
| 187.597258
| 186.903264
| 185.971323
| 188.529199
| 189.223193
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 0
| 0.225938
| 45,280,000
| 0
|
AAPL
| 2023-09-06T00:00:00
| 181.34137
| 187.230431
| 179.913717
| 186.784278
| 81,755,800
| 182.224716
| 178.779505
| 179.632664
| 184.95795
| 182.774015
| 178.906563
| 161.990128
| 183.05352
| 182.78453
| 182.360916
| 181.814125
| 181.879501
| 181.642017
| 179.659499
| 177.071908
| 168.541741
| 183.938709
| 180.742774
| 180.129563
| 182.722863
| 183.487419
| 182.288815
| 172.277459
| 188.086205
| 188.256114
| 188.334557
| 184.522625
| 176.113715
| 178.99562
| 183.568138
| 192.270755
| 0.459362
| -0.84548
| 27.724179
| 26.881948
| 29.758778
| 181.331442
| 182.632548
| 191.260045
| 182.497775
| 59.177773
| 170.48529
| 188.350718
| 60.765855
| 85.550276
| 34.971715
| -39.234145
| 9,008,143,100
| 0.058487
| 149
| 56.62328
| 178.779505
| 4.919529
| 188.618562
| 168.940448
| 3.513892
| 181.810853
| 188.838637
| 174.783069
| 188.350718
| 170.48529
| 179.418004
| 187.474962
| 186.599206
| 185.125292
| 188.948876
| 189.824632
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 1
| 0.137753
| 0
| 81,755,800
|
AAPL
| 2023-09-07T00:00:00
| 176.037247
| 176.681681
| 172.051718
| 173.677653
| 112,488,800
| 181.87177
| 178.760188
| 179.047316
| 184.75478
| 182.808863
| 179.033472
| 162.126351
| 181.650265
| 181.557752
| 181.388043
| 181.288954
| 181.430096
| 181.422222
| 179.564176
| 177.051419
| 168.616323
| 182.813715
| 180.481606
| 179.852992
| 182.373031
| 183.310136
| 182.231997
| 172.417231
| 183.424239
| 184.66592
| 186.309223
| 185.090458
| 176.608156
| 178.891946
| 183.313262
| 192.220642
| -0.079117
| -0.692207
| 27.715432
| 22.249538
| 39.214727
| 180.201218
| 181.865233
| 191.059548
| 182.497775
| 54.769557
| 170.48529
| 188.350718
| 31.076541
| 63.429524
| -33.906382
| -68.923459
| 8,895,654,300
| 0.149745
| 148
| 56.66285
| 178.760188
| 4.930014
| 188.620215
| 168.90016
| 3.89205
| 181.260986
| 189.045086
| 173.476885
| 188.350718
| 170.48529
| 179.418004
| 182.828506
| 178.426581
| 175.511792
| 185.743295
| 190.14522
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 1
| 0.061666
| 112,488,800
| 0
|
AAPL
| 2023-09-08T00:00:00
| 176.651917
| 178.694263
| 176.265262
| 176.820472
| 65,551,300
| 182.050226
| 178.782494
| 178.542395
| 184.540339
| 182.86458
| 179.16633
| 162.262834
| 180.650595
| 180.665782
| 180.659409
| 180.867405
| 181.062544
| 181.235151
| 179.487538
| 177.043508
| 168.696279
| 181.864651
| 180.280819
| 179.668731
| 182.055272
| 183.148111
| 182.184837
| 172.561764
| 178.435647
| 180.377901
| 183.227358
| 184.854617
| 176.94977
| 178.691352
| 183.008985
| 192.150743
| -0.451067
| -0.643979
| 27.147715
| 24.945967
| 37.23815
| 180.201218
| 180.474162
| 191.168456
| 182.54728
| 54.926535
| 172.051718
| 188.350718
| 28.223809
| 40.022068
| -14.262771
| -71.776191
| 8,961,205,600
| 0.145791
| 149
| 56.686016
| 178.782494
| 4.918844
| 188.620183
| 168.944806
| 3.859475
| 180.822027
| 188.540977
| 173.103077
| 188.350718
| 170.48529
| 179.418004
| 174.923549
| 173.165416
| 170.293585
| 177.795379
| 179.553512
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 0
| 0.096303
| 0
| 65,551,300
|
AAPL
| 2023-09-11T00:00:00
| 177.821808
| 178.753749
| 175.819127
| 178.525726
| 58,953,100
| 182.124583
| 178.860322
| 178.44783
| 184.342563
| 182.970747
| 179.298627
| 162.421357
| 180.084838
| 180.148695
| 180.222855
| 180.590533
| 180.813257
| 181.101295
| 179.443703
| 177.05892
| 168.787081
| 181.095847
| 180.189325
| 179.613301
| 181.7918
| 183.015406
| 182.158213
| 172.71658
| 175.357457
| 177.167828
| 180.371215
| 184.124317
| 177.200281
| 178.424383
| 182.668211
| 192.064901
| -0.644016
| -0.643987
| 26.703334
| 23.534986
| 35.991778
| 180.201218
| 179.418004
| 191.265
| 182.54728
| 54.721044
| 172.051718
| 188.350718
| 35.401497
| 31.567283
| -13.393443
| -64.598503
| 9,020,158,700
| 0.154756
| 150
| 56.707045
| 178.860322
| 4.889144
| 188.63861
| 169.082034
| 3.899841
| 180.536292
| 188.335973
| 172.73661
| 188.350718
| 170.48529
| 179.418004
| 177.203814
| 175.713365
| 174.774813
| 178.142365
| 179.632814
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 0
| 0.125437
| 0
| 58,953,100
|
AAPL
| 2023-09-12T00:00:00
| 174.78804
| 178.585196
| 173.320737
| 177.950685
| 90,370,200
| 181.738919
| 178.703676
| 178.356269
| 183.99738
| 183.032767
| 179.389117
| 162.553999
| 179.025478
| 179.174031
| 179.386729
| 180.063033
| 180.349779
| 180.853716
| 179.321186
| 177.013952
| 168.846792
| 179.76193
| 179.801488
| 179.331779
| 181.417113
| 182.800072
| 182.068894
| 172.839631
| 173.768017
| 174.784752
| 177.638054
| 182.910661
| 177.294387
| 178.053946
| 182.259781
| 191.950406
| -1.029858
| -0.721161
| 26.743308
| 21.216613
| 37.121256
| 180.201218
| 179.418004
| 187.935829
| 182.54728
| 48.806158
| 172.051718
| 188.350718
| 16.788283
| 26.80453
| -34.390765
| -83.211717
| 8,929,788,500
| 0.085108
| 149
| 56.73846
| 178.703676
| 4.970339
| 188.644354
| 168.762998
| 4.145572
| 179.988839
| 188.279983
| 171.697695
| 188.350718
| 170.48529
| 179.418004
| 177.464895
| 176.17604
| 174.530273
| 179.110662
| 180.399516
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 1
| 0.049719
| 0
| 90,370,200
|
AAPL
| 2023-09-13T00:00:00
| 172.715973
| 175.779469
| 172.487934
| 174.996236
| 84,267,900
| 180.756419
| 178.543066
| 178.144203
| 183.640657
| 183.051978
| 179.468576
| 162.671888
| 177.763577
| 177.999838
| 178.360459
| 179.395119
| 179.762563
| 180.534589
| 179.147364
| 176.928844
| 168.885291
| 178.121395
| 179.231231
| 178.89791
| 180.974705
| 182.528577
| 181.936753
| 172.940746
| 172.684904
| 173.02264
| 174.913675
| 181.309319
| 177.207372
| 177.573886
| 181.769503
| 191.799756
| -1.485712
| -0.874071
| 26.925707
| 19.896887
| 36.386028
| 180.201218
| 179.418004
| 185.673477
| 182.54728
| 40.699864
| 172.051718
| 188.350718
| 4.075434
| 18.755072
| -56.463513
| -95.924566
| 8,845,520,600
| 0.046898
| 148
| 56.767224
| 178.543066
| 5.114553
| 188.772172
| 168.313959
| 4.074756
| 179.296185
| 187.445696
| 171.146674
| 188.350718
| 170.48529
| 179.418004
| 175.564658
| 172.54412
| 170.300199
| 177.808578
| 180.829116
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 1
| -0.015269
| 0
| 84,267,900
|
AAPL
| 2023-09-14T00:00:00
| 174.232834
| 174.589747
| 172.091355
| 172.507751
| 60,895,800
| 179.575632
| 178.50192
| 178.056573
| 183.336647
| 183.059203
| 179.579319
| 162.811973
| 177.057429
| 177.314929
| 177.72544
| 178.92582
| 179.337199
| 180.287461
| 179.018034
| 176.875457
| 168.9385
| 176.935288
| 178.820733
| 178.597035
| 180.60577
| 182.296494
| 181.833075
| 173.05578
| 172.241255
| 172.325775
| 172.909657
| 179.626268
| 177.038034
| 177.045204
| 181.227618
| 191.621329
| -1.704929
| -1.040243
| 27.166473
| 18.934166
| 35.393513
| 180.201218
| 179.418004
| 185.673477
| 182.54728
| 49.057144
| 172.051718
| 188.350718
| 13.381901
| 11.415206
| -58.11393
| -86.618099
| 8,906,416,400
| 0.116812
| 149
| 56.788274
| 178.50192
| 5.14729
| 188.7965
| 168.207341
| 3.891341
| 178.813961
| 186.596644
| 171.031279
| 188.350718
| 170.48529
| 179.418004
| 173.661126
| 171.542782
| 170.369591
| 174.834317
| 176.95266
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 0
| 0.029243
| 60,895,800
| 0
|
AAPL
| 2023-09-15T00:00:00
| 173.509109
| 174.986337
| 172.329328
| 174.966504
| 109,259,500
| 178.300662
| 178.551987
| 177.948706
| 183.008657
| 183.032092
| 179.67976
| 162.96764
| 176.347765
| 176.622961
| 177.076774
| 178.433392
| 178.888884
| 180.021644
| 178.873063
| 176.808797
| 168.983979
| 175.832284
| 178.345227
| 178.24723
| 180.220377
| 182.045176
| 181.712873
| 173.162219
| 172.097388
| 172.151463
| 171.796326
| 177.870642
| 176.812196
| 176.487974
| 180.641506
| 191.412719
| -1.914983
| -1.215191
| 27.250468
| 18.723722
| 33.53514
| 180.201218
| 179.418004
| 185.388829
| 183.126481
| 44.451292
| 172.051718
| 188.350718
| 8.941601
| 8.799645
| -62.115453
| -91.058399
| 8,797,156,900
| 0.141574
| 148
| 56.82579
| 178.551987
| 5.090474
| 188.732935
| 168.371039
| 3.845311
| 178.308737
| 185.99936
| 170.618115
| 188.350718
| 170.48529
| 179.418004
| 173.637979
| 172.68621
| 171.139586
| 175.184602
| 176.136371
| 184.134477
| 181.526124
| 179.418004
| 177.309883
| 174.308491
| 170.48529
| 188.350718
| 1
| -0.032845
| 0
| 109,259,500
|
AAPL
| 2023-09-18T00:00:00
| 176.443741
| 177.841652
| 174.659175
| 174.966514
| 67,257,600
| 177.161516
| 178.724494
| 177.955845
| 182.761736
| 183.04477
| 179.824972
| 163.153035
| 176.36696
| 176.590376
| 176.979384
| 178.252515
| 178.700796
| 179.881334
| 178.809133
| 176.801568
| 169.058205
| 175.494662
| 178.144441
| 178.131464
| 179.962929
| 181.871798
| 181.648793
| 173.29631
| 173.246492
| 172.958337
| 171.984612
| 176.379537
| 176.637914
| 175.988216
| 180.058386
| 191.186891
| -1.823631
| -1.336879
| 26.373548
| 22.706629
| 30.704136
| 179.641074
| 179.418004
| 185.388829
| 183.829436
| 46.717942
| 172.051718
| 188.350718
| 26.94658
| 16.423361
| -32.507743
| -73.05342
| 8,864,414,500
| 0.118204
| 149
| 56.849452
| 178.724494
| 4.948681
| 188.621855
| 168.827133
| 4.010315
| 178.131119
| 186.151748
| 170.11049
| 188.350718
| 172.051718
| 180.201218
| 173.608258
| 172.230179
| 170.951249
| 174.887188
| 176.265267
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 0
| 0.014233
| 67,257,600
| 0
|
AAPL
| 2023-09-19T00:00:00
| 177.534302
| 178.089497
| 175.610937
| 175.997592
| 51,826,900
| 176.107634
| 178.88461
| 177.940379
| 182.577616
| 183.034497
| 179.981188
| 163.310021
| 176.600428
| 176.761999
| 177.064756
| 178.187222
| 178.611066
| 179.789293
| 178.775585
| 176.816078
| 169.142545
| 175.562441
| 178.03109
| 178.099037
| 179.757932
| 181.726786
| 181.603433
| 173.439407
| 175.160021
| 174.500428
| 173.001196
| 175.309739
| 176.535559
| 175.576122
| 179.502845
| 190.948928
| -1.64428
| -1.398359
| 25.48007
| 22.078414
| 29.18618
| 175.402733
| 179.418004
| 185.279136
| 185.542296
| 41.852239
| 172.051718
| 188.350718
| 33.637548
| 23.175243
| -26.097069
| -66.362452
| 8,916,241,400
| 0.112702
| 150
| 56.867845
| 178.88461
| 4.8499
| 188.584409
| 169.184811
| 3.804949
| 178.074279
| 185.684176
| 170.464382
| 188.350718
| 172.051718
| 180.201218
| 176.314856
| 174.788059
| 173.132378
| 177.970537
| 179.497334
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 0
| 0.054414
| 51,826,900
| 0
|
AAPL
| 2023-09-20T00:00:00
| 173.984985
| 178.158871
| 173.895746
| 177.722643
| 58,436,200
| 175.371996
| 178.798356
| 177.862651
| 182.333004
| 182.965547
| 180.055936
| 163.447879
| 176.07734
| 176.257087
| 176.590945
| 177.805201
| 178.255214
| 179.561673
| 178.649517
| 176.760017
| 169.190728
| 175.176505
| 177.564459
| 177.794776
| 179.420966
| 181.488641
| 181.484697
| 173.545625
| 175.890371
| 175.339995
| 173.695257
| 174.37569
| 176.395388
| 175.184221
| 178.947871
| 190.686267
| -1.768161
| -1.472319
| 25.06294
| 20.226205
| 30.112939
| 175.422552
| 179.418004
| 184.895478
| 185.636344
| 30.412338
| 172.051718
| 188.350718
| 11.861264
| 24.148464
| -54.469899
| -88.138736
| 8,857,805,200
| 0.056642
| 149
| 56.887968
| 178.798356
| 4.924102
| 188.64656
| 168.950152
| 3.845312
| 177.684822
| 185.375446
| 169.994198
| 188.350718
| 172.051718
| 180.201218
| 177.078245
| 176.066993
| 174.599685
| 178.545553
| 179.556805
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 1
| -0.011503
| 0
| 58,436,200
|
AAPL
| 2023-09-21T00:00:00
| 172.438354
| 174.788039
| 172.368963
| 173.053048
| 63,149,100
| 175.012106
| 178.441938
| 177.757956
| 182.023995
| 182.894061
| 180.102661
| 163.580472
| 175.349543
| 175.562772
| 175.952085
| 177.317306
| 177.807763
| 179.282327
| 178.486065
| 176.674439
| 169.223043
| 174.643116
| 176.958744
| 177.377523
| 179.03294
| 181.21161
| 181.333853
| 173.635083
| 175.110222
| 174.97782
| 173.772993
| 173.495658
| 176.188819
| 174.793051
| 178.384672
| 190.396645
| -1.968447
| -1.571545
| 25.022267
| 19.239858
| 31.722277
| 175.422552
| 179.418004
| 184.199943
| 185.650417
| 28.474369
| 172.051718
| 188.350718
| 2.372149
| 15.956987
| -81.513998
| -97.627851
| 8,794,656,100
| -0.01817
| 148
| 56.909418
| 178.441938
| 5.11966
| 188.681257
| 168.202619
| 3.901965
| 177.185159
| 184.989089
| 169.381229
| 188.350718
| 172.051718
| 180.201218
| 175.346534
| 172.534197
| 171.083408
| 176.797323
| 179.60966
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 1
| -0.067805
| 0
| 63,149,100
|
AAPL
| 2023-09-22T00:00:00
| 173.290985
| 175.561354
| 172.557341
| 173.172019
| 56,725,400
| 174.676013
| 178.36312
| 177.789284
| 181.716791
| 182.838827
| 180.158801
| 163.723152
| 174.937831
| 175.14972
| 175.542685
| 176.951277
| 177.460319
| 179.047373
| 178.349352
| 176.60744
| 169.26352
| 174.330185
| 176.468178
| 177.03391
| 178.690469
| 180.958897
| 181.198969
| 173.731705
| 173.808473
| 174.178535
| 173.653845
| 172.817251
| 175.950502
| 174.432269
| 177.826591
| 190.087875
| -2.034918
| -1.664219
| 24.700902
| 19.590476
| 29.7081
| 175.338275
| 179.418004
| 182.940028
| 185.625633
| 26.824575
| 172.051718
| 188.350718
| 7.603333
| 7.278915
| -69.952008
| -92.396667
| 8,851,381,500
| -0.004574
| 149
| 56.928822
| 178.36312
| 5.189249
| 188.741618
| 167.984621
| 3.979862
| 176.814285
| 184.774008
| 168.854562
| 188.350718
| 172.051718
| 180.201218
| 173.198452
| 171.608865
| 170.779375
| 174.027942
| 175.617529
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 0
| -0.015604
| 56,725,400
| 0
|
AAPL
| 2023-09-25T00:00:00
| 174.569946
| 175.452313
| 172.65649
| 172.706064
| 46,172,700
| 174.350827
| 178.237705
| 177.852338
| 181.432196
| 182.818996
| 180.238113
| 163.890589
| 174.864254
| 175.044307
| 175.393033
| 176.734792
| 177.237982
| 178.871787
| 178.249894
| 176.567094
| 169.31632
| 174.3109
| 176.106923
| 176.786268
| 178.410201
| 180.741295
| 181.088298
| 173.839633
| 173.212041
| 173.693558
| 173.727684
| 172.416188
| 175.709994
| 174.129118
| 177.291147
| 189.769548
| -1.96178
| -1.723732
| 24.402492
| 18.460427
| 27.99443
| 175.125113
| 179.418004
| 180.391009
| 184.128584
| 29.174358
| 172.051718
| 187.230431
| 16.590527
| 8.855336
| -61.313445
| -83.409473
| 8,897,554,200
| -0.018063
| 150
| 56.944785
| 178.237705
| 5.251869
| 188.741444
| 167.733967
| 4.01173
| 176.600539
| 184.623998
| 168.577079
| 188.350718
| 172.051718
| 180.201218
| 173.803227
| 172.045099
| 170.799214
| 175.049113
| 176.80724
| 184.504154
| 182.1245
| 180.201218
| 178.277936
| 175.539704
| 172.051718
| 188.350718
| 0
| 0.029106
| 46,172,700
| 0
|
AAPL
| 2023-09-26T00:00:00
| 170.48526
| 173.697464
| 170.18783
| 173.320733
| 64,588,900
| 173.920549
| 177.829734
| 177.698469
| 181.000562
| 182.7084
| 180.287355
| 164.047327
| 173.988455
| 174.215389
| 174.637991
| 176.166653
| 176.718542
| 178.542904
| 178.045562
| 176.446661
| 169.327951
| 173.60807
| 175.368595
| 176.21957
| 177.980909
| 180.416723
| 180.895173
| 173.905252
| 172.221979
| 172.607609
| 173.130917
| 171.926585
| 175.344387
| 173.806666
| 176.738225
| 189.429581
| -2.207967
| -1.820579
| 24.72491
| 16.822475
| 30.509014
| 174.173351
| 179.269274
| 179.092985
| 183.375111
| 31.76824
| 170.18783
| 178.753749
| 3.472251
| 9.222037
| -92.114926
| -96.527749
| 8,832,965,300
| -0.077809
| 149
| 56.966332
| 177.829734
| 5.528236
| 188.886206
| 166.773262
| 3.741923
| 176.018131
| 183.501978
| 168.534284
| 188.350718
| 170.18783
| 179.269274
| 174.22625
| 173.000187
| 171.430427
| 175.79601
| 177.022073
| 184.064276
| 181.412494
| 179.269274
| 177.126053
| 174.074688
| 170.18783
| 188.350718
| 1
| -0.032813
| 0
| 64,588,900
|
AAPL
| 2023-09-27T00:00:00
| 168.968384
| 171.556001
| 167.600229
| 171.139605
| 66,921,800
| 173.54579
| 177.151105
| 177.428802
| 180.543739
| 182.572429
| 180.337841
| 164.18804
| 172.984441
| 173.261388
| 173.765744
| 175.512265
| 176.122376
| 178.167433
| 177.806689
| 176.298577
| 169.324374
| 172.707676
| 174.524657
| 175.548025
| 177.509059
| 180.055144
| 180.671035
| 173.954218
| 170.697319
| 171.086185
| 171.81045
| 171.307912
| 174.825822
| 173.446611
| 176.158086
| 189.065363
| -2.49669
| -1.955801
| 25.5651
| 15.486652
| 33.28066
| 172.87955
| 177.975473
| 179.092985
| 183.375111
| 36.39833
| 167.600229
| 178.753749
| 12.266574
| 10.776451
| -107.716928
| -87.733426
| 8,766,043,500
| -0.120169
| 148
| 56.98835
| 177.151105
| 5.748151
| 188.647406
| 165.654803
| 3.360932
| 175.346727
| 182.068591
| 168.624862
| 188.350718
| 167.600229
| 177.975473
| 171.456851
| 169.216239
| 167.947217
| 172.725873
| 174.966485
| 183.453602
| 180.424031
| 177.975473
| 175.526916
| 172.040834
| 167.600229
| 188.350718
| 1
| -0.085589
| 0
| 66,921,800
|
AAPL
| 2023-09-28T00:00:00
| 169.226166
| 170.55467
| 166.182487
| 167.887737
| 56,294,400
| 173.045123
| 176.310378
| 177.01518
| 180.064943
| 182.402537
| 180.313982
| 164.33246
| 172.232786
| 172.527711
| 173.067347
| 174.940801
| 175.591898
| 177.816795
| 177.580885
| 176.158529
| 169.323396
| 171.92229
| 173.769901
| 174.917053
| 177.065233
| 179.703926
| 180.451001
| 174.004348
| 169.141448
| 169.671397
| 170.347629
| 170.64996
| 174.199621
| 173.0585
| 175.559572
| 188.680157
| -2.673881
| -2.099417
| 26.613528
| 14.1493
| 33.206891
| 172.170679
| 177.266602
| 179.048433
| 183.375111
| 35.512645
| 166.182487
| 178.753749
| 24.211403
| 13.316743
| -105.684659
| -75.788597
| 8,822,337,900
| -0.143522
| 149
| 57.006908
| 176.310378
| 5.607451
| 187.525279
| 165.095476
| 3.483444
| 174.763816
| 181.730704
| 167.796928
| 188.350718
| 166.182487
| 177.266602
| 169.374871
| 167.193741
| 165.419099
| 171.149514
| 173.330643
| 183.119015
| 179.882453
| 177.266602
| 174.650751
| 170.926488
| 166.182487
| 188.350718
| 0
| -0.030285
| 56,294,400
| 0
|
AAPL
| 2023-09-29T00:00:00
| 169.741714
| 171.585764
| 168.879165
| 170.544766
| 51,861,100
| 172.668384
| 175.484523
| 176.810154
| 179.635467
| 182.245856
| 180.295971
| 164.467958
| 171.734572
| 172.021166
| 172.555711
| 174.468157
| 175.141884
| 177.500125
| 177.374591
| 176.031463
| 169.327559
| 171.32167
| 173.144314
| 174.357555
| 176.6604
| 179.370747
| 180.24165
| 174.058172
| 168.299735
| 168.813161
| 169.353802
| 170.012292
| 173.525996
| 172.66058
| 174.955529
| 188.278711
| -2.741109
| -2.227755
| 27.143675
| 15.452847
| 31.399229
| 172.170679
| 177.266602
| 179.307136
| 183.375111
| 33.823018
| 166.182487
| 178.585196
| 28.69718
| 21.725053
| -78.057046
| -71.30282
| 8,874,199,000
| -0.134708
| 150
| 57.024078
| 175.484523
| 5.271383
| 186.027288
| 164.941758
| 3.467157
| 174.285521
| 181.219834
| 167.351207
| 188.350718
| 166.182487
| 177.266602
| 168.654441
| 166.754212
| 164.282257
| 171.126395
| 173.026624
| 183.119015
| 179.882453
| 177.266602
| 174.650751
| 170.926488
| 166.182487
| 188.350718
| 0
| 0.017152
| 0
| 51,861,100
|
AAPL
| 2023-10-02T00:00:00
| 172.259933
| 172.80522
| 169.46411
| 169.751632
| 52,164,500
| 172.250003
| 174.705759
| 176.617422
| 179.279919
| 182.114301
| 180.320247
| 164.611209
| 171.839644
| 172.064579
| 172.510207
| 174.267409
| 174.920196
| 177.294627
| 177.239995
| 175.956779
| 169.356737
| 171.247406
| 172.83721
| 174.007538
| 176.371164
| 179.107959
| 180.08252
| 174.135704
| 169.086162
| 169.084467
| 169.265493
| 169.61574
| 172.896596
| 172.308624
| 174.377945
| 187.873776
| -2.561659
| -2.294536
| 27.125025
| 16.873082
| 29.2803
| 172.170679
| 177.266602
| 179.052183
| 183.375111
| 44.831844
| 166.182487
| 178.158871
| 50.745253
| 34.551279
| -50.044155
| -49.254747
| 8,926,363,500
| -0.122875
| 151
| 57.041728
| 174.705759
| 4.434857
| 183.575474
| 165.836045
| 3.329775
| 174.092608
| 180.752157
| 167.433058
| 188.350718
| 166.182487
| 177.266602
| 170.068881
| 168.551999
| 167.362283
| 171.258597
| 172.77548
| 183.119015
| 179.882453
| 177.266602
| 174.650751
| 170.926488
| 166.182487
| 188.350718
| 0
| 0.057624
| 52,164,500
| 0
|
AAPL
| 2023-10-03T00:00:00
| 170.921478
| 172.140941
| 169.355042
| 170.78268
| 49,594,600
| 171.588721
| 173.848177
| 176.308494
| 178.881563
| 181.937707
| 180.313441
| 164.758923
| 171.656011
| 171.856742
| 172.265787
| 173.963234
| 174.612602
| 177.0447
| 177.073718
| 175.857071
| 169.372306
| 171.005856
| 172.476802
| 173.569389
| 176.043382
| 178.813411
| 179.896406
| 174.198492
| 170.182049
| 169.787034
| 169.427921
| 169.367053
| 172.275717
| 171.975527
| 173.817139
| 187.461019
| -2.498642
| -2.335357
| 27.134416
| 15.870301
| 27.763289
| 170.871921
| 177.266602
| 179.052183
| 183.375111
| 46.218117
| 166.182487
| 178.158871
| 39.569466
| 39.670633
| -51.421229
| -60.430534
| 8,876,768,900
| -0.143545
| 150
| 57.058309
| 173.848177
| 3.200466
| 180.24911
| 167.447245
| 3.302157
| 173.790595
| 180.39491
| 167.186281
| 187.230431
| 166.182487
| 176.706459
| 171.509755
| 170.214289
| 168.168645
| 173.555399
| 174.850864
| 182.263116
| 179.190116
| 176.706459
| 174.222801
| 170.686747
| 166.182487
| 187.230431
| 1
| -0.00806
| 49,594,600
| 0
|
AAPL
| 2023-10-04T00:00:00
| 172.170685
| 172.715971
| 169.503752
| 169.622718
| 53,020,300
| 171.407291
| 173.389643
| 175.893683
| 178.490964
| 181.792158
| 180.317248
| 164.946004
| 171.758946
| 171.913823
| 172.251156
| 173.800275
| 174.424762
| 176.853562
| 176.944691
| 175.784073
| 169.400151
| 171.111668
| 172.317041
| 173.251096
| 175.78021
| 178.556384
| 179.735163
| 174.272241
| 171.386217
| 170.835184
| 169.919665
| 169.332501
| 171.71441
| 171.680861
| 173.293988
| 187.046272
| -2.321144
| -2.332515
| 26.886654
| 16.004544
| 25.928251
| 170.871921
| 177.266602
| 179.052183
| 183.375111
| 45.604449
| 166.182487
| 178.158871
| 50.000047
| 46.771589
| -32.716314
| -49.999953
| 8,929,789,200
| -0.082364
| 151
| 57.076225
| 173.389643
| 2.686004
| 178.76165
| 168.017636
| 3.353145
| 173.636318
| 180.342608
| 166.930028
| 178.753749
| 166.182487
| 172.468118
| 170.80582
| 169.4707
| 168.019921
| 172.256599
| 173.591719
| 175.786931
| 173.951527
| 172.468118
| 170.984709
| 168.872737
| 166.182487
| 178.753749
| 0
| 0.03582
| 53,020,300
| 0
|
AAPL
| 2023-10-05T00:00:00
| 173.409988
| 173.945351
| 171.199102
| 172.299583
| 48,527,900
| 171.504454
| 173.25828
| 175.388454
| 178.107726
| 181.661944
| 180.342754
| 165.149104
| 172.089154
| 172.185853
| 172.429438
| 173.764794
| 174.346703
| 176.71852
| 176.851673
| 175.737061
| 169.44005
| 171.475795
| 172.318979
| 173.060042
| 175.580956
| 178.335801
| 179.598386
| 174.35646
| 172.549158
| 172.026716
| 170.834199
| 169.55364
| 171.265975
| 171.443987
| 172.823832
| 186.635367
| -2.056765
| -2.277365
| 26.117734
| 17.654397
| 24.440909
| 170.8174
| 177.266602
| 179.882495
| 183.375111
| 49.793263
| 166.182487
| 178.158871
| 60.347941
| 49.972485
| -8.71861
| -39.652059
| 8,978,317,100
| -0.127621
| 152
| 57.092794
| 173.25828
| 2.612955
| 178.484191
| 168.03237
| 3.359519
| 173.614763
| 180.333801
| 166.895725
| 178.753749
| 166.182487
| 172.468118
| 171.463469
| 170.210968
| 168.25125
| 173.423187
| 174.675688
| 175.786931
| 173.951527
| 172.468118
| 170.984709
| 168.872737
| 166.182487
| 178.753749
| 0
| 0.073159
| 48,527,900
| 0
|
AAPL
| 2023-10-06T00:00:00
| 175.96785
| 176.463562
| 171.6948
| 172.309493
| 57,266,700
| 171.772141
| 173.224077
| 174.976816
| 177.800991
| 181.579697
| 180.39879
| 165.375557
| 172.864893
| 172.873489
| 172.973809
| 173.965072
| 174.471406
| 176.689082
| 176.828414
| 175.741631
| 169.505003
| 172.287321
| 172.577033
| 173.104611
| 175.497039
| 178.185956
| 179.511754
| 174.464109
| 174.211999
| 173.686431
| 172.416499
| 170.16334
| 171.000771
| 171.309188
| 172.432884
| 186.238658
| -1.622146
| -2.146321
| 24.419962
| 21.059918
| 22.073077
| 171.323024
| 177.266602
| 180.613677
| 183.375111
| 48.991587
| 166.182487
| 178.158871
| 81.705483
| 64.017824
| 24.950587
| -18.294517
| 9,035,583,800
| -0.056293
| 153
| 57.112771
| 173.224077
| 2.570324
| 178.364725
| 168.083428
| 3.390678
| 173.838866
| 180.620222
| 167.057511
| 178.753749
| 166.182487
| 172.468118
| 172.85148
| 171.75761
| 170.105231
| 174.503859
| 175.597729
| 175.786931
| 173.951527
| 172.468118
| 170.984709
| 168.872737
| 166.182487
| 178.753749
| 0
| 0.104718
| 57,266,700
| 0
|
AAPL
| 2023-10-09T00:00:00
| 177.455002
| 177.514485
| 174.292357
| 175.293689
| 42,390,800
| 172.060646
| 173.205737
| 174.561608
| 177.472316
| 181.477147
| 180.469697
| 165.609792
| 173.782915
| 173.706491
| 173.663223
| 174.282338
| 174.700914
| 176.719118
| 176.844903
| 175.775559
| 169.584107
| 173.320569
| 172.979978
| 173.295241
| 175.483471
| 178.077412
| 179.453461
| 174.584303
| 176.258417
| 175.572746
| 174.362896
| 171.133815
| 170.936946
| 171.285801
| 172.133049
| 185.862205
| -1.144513
| -1.945959
| 22.877876
| 21.8209
| 20.619513
| 171.848486
| 177.266602
| 181.369625
| 183.375111
| 49.834741
| 166.182487
| 178.158871
| 94.122854
| 78.725426
| 53.576732
| -5.877146
| 9,077,974,600
| -0.041359
| 154
| 57.127738
| 173.205737
| 2.536882
| 178.279501
| 168.131972
| 3.44379
| 174.18326
| 181.07084
| 167.295681
| 178.585196
| 166.182487
| 172.383841
| 174.708737
| 172.953912
| 169.939975
| 177.722674
| 179.477499
| 175.658156
| 173.847361
| 172.383841
| 170.920322
| 168.836666
| 166.182487
| 178.585196
| 0
| 0.131177
| 42,390,800
| 0
|
AAPL
| 2023-10-10T00:00:00
| 176.860123
| 178.178718
| 176.423894
| 176.572616
| 43,698,000
| 172.698132
| 173.309341
| 174.113088
| 177.119467
| 181.37089
| 180.528517
| 165.825503
| 174.398357
| 174.279879
| 174.155054
| 174.516682
| 174.867007
| 176.724647
| 176.845304
| 175.797036
| 169.656506
| 174.193201
| 173.328015
| 173.47205
| 175.459463
| 177.955911
| 179.381984
| 174.696246
| 177.745003
| 177.091258
| 176.040904
| 172.276498
| 171.026879
| 171.339901
| 171.914183
| 185.503621
| -0.804711
| -1.71771
| 21.677064
| 22.417039
| 19.85274
| 172.180603
| 177.266602
| 181.967128
| 183.375111
| 56.833138
| 166.182487
| 178.178718
| 89.008251
| 88.278862
| 63.780191
| -10.991749
| 9,034,276,600
| -0.027772
| 153
| 57.143088
| 173.309341
| 2.644914
| 178.599168
| 168.019513
| 3.264625
| 174.438199
| 180.96745
| 167.908949
| 178.178718
| 166.182487
| 172.180603
| 176.420614
| 175.326744
| 173.198486
| 178.548872
| 179.642743
| 175.347608
| 173.596158
| 172.180603
| 170.765047
| 168.74968
| 166.182487
| 178.178718
| 1
| 0.053143
| 43,698,000
| 0
|
AAPL
| 2023-10-11T00:00:00
| 178.258026
| 178.3076
| 176.076896
| 176.671742
| 47,551,100
| 173.627097
| 173.586443
| 173.989754
| 176.811209
| 181.301885
| 180.57795
| 166.064098
| 175.17029
| 175.003178
| 174.78628
| 174.856805
| 175.127854
| 176.78478
| 176.882481
| 175.845768
| 169.742093
| 175.204091
| 173.799318
| 173.790891
| 175.504113
| 177.873994
| 179.337024
| 174.819953
| 178.79708
| 178.291078
| 177.472572
| 173.569281
| 171.28543
| 171.474192
| 171.783903
| 185.167564
| -0.4178
| -1.457728
| 20.4227
| 21.331126
| 19.644576
| 173.593383
| 176.706459
| 181.981995
| 183.375111
| 63.929681
| 166.182487
| 178.3076
| 99.591144
| 94.24075
| 67.677739
| -0.408856
| 9,081,827,700
| 0.074188
| 154
| 57.159981
| 173.586443
| 2.860967
| 179.308377
| 167.864509
| 3.25117
| 174.801993
| 181.304333
| 168.299652
| 178.3076
| 166.182487
| 172.245044
| 177.154245
| 176.129771
| 175.39942
| 177.884596
| 178.90907
| 175.446074
| 173.675807
| 172.245044
| 170.81428
| 168.777261
| 166.182487
| 178.3076
| 0
| 0.086159
| 47,551,100
| 0
|
AAPL
| 2023-10-12T00:00:00
| 179.160217
| 180.776228
| 177.504526
| 178.525707
| 56,743,100
| 174.620502
| 173.832813
| 174.114673
| 176.580994
| 181.208078
| 180.635316
| 166.30903
| 175.968276
| 175.759003
| 175.459194
| 175.248024
| 175.438036
| 176.877934
| 176.942421
| 175.911401
| 169.835806
| 176.210113
| 174.330154
| 174.188619
| 175.596231
| 177.817634
| 179.30895
| 174.950263
| 179.509317
| 179.234084
| 178.759192
| 174.968198
| 171.704325
| 171.681302
| 171.740878
| 184.855965
| -0.037934
| -1.173769
| 20.103724
| 25.177882
| 18.248345
| 175.065635
| 173.479357
| 181.981995
| 183.375111
| 64.015055
| 166.182487
| 180.776228
| 88.926687
| 92.508694
| 88.898213
| -11.073313
| 9,138,570,800
| 0.037019
| 155
| 57.180284
| 173.832813
| 3.119992
| 180.072797
| 167.592828
| 3.261792
| 175.217062
| 181.740645
| 168.693478
| 180.776228
| 166.182487
| 173.479357
| 177.547508
| 176.787415
| 175.316804
| 179.018119
| 179.778212
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 0
| 0.113957
| 56,743,100
| 0
|
AAPL
| 2023-10-13T00:00:00
| 177.316208
| 180.369781
| 176.61229
| 179.86416
| 51,427,100
| 175.377951
| 174.023167
| 174.141245
| 176.34182
| 181.073974
| 180.683746
| 166.553775
| 176.237862
| 176.042132
| 175.744888
| 175.436041
| 175.582511
| 176.895122
| 176.952258
| 175.939219
| 169.910237
| 176.700241
| 174.661906
| 174.434891
| 175.625063
| 177.715216
| 179.243225
| 175.059787
| 179.390606
| 179.36889
| 179.43263
| 176.199078
| 172.178947
| 171.910365
| 171.75294
| 184.559842
| 0.113014
| -0.916412
| 19.427664
| 23.143415
| 18.692538
| 175.065635
| 173.479357
| 181.033225
| 183.375111
| 56.385445
| 166.182487
| 180.776228
| 76.291069
| 88.269633
| 68.55598
| -23.708931
| 9,087,143,700
| 0.020636
| 154
| 57.198401
| 174.023167
| 3.213927
| 180.451022
| 167.595313
| 3.330482
| 175.41698
| 182.077945
| 168.756016
| 180.776228
| 166.182487
| 173.479357
| 179.14699
| 177.517753
| 175.875289
| 180.789455
| 182.418692
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| 0.037154
| 0
| 51,427,100
|
AAPL
| 2023-10-16T00:00:00
| 177.187286
| 177.5442
| 174.996233
| 175.23418
| 52,517,000
| 175.870686
| 174.060345
| 174.115864
| 176.281847
| 180.933664
| 180.757026
| 166.817571
| 176.427747
| 176.250341
| 175.966796
| 175.595245
| 175.705955
| 176.906579
| 176.958443
| 175.963933
| 169.982646
| 177.029211
| 174.96325
| 174.669202
| 175.658218
| 177.612935
| 179.173989
| 175.165593
| 178.753488
| 178.92381
| 179.501801
| 177.206324
| 172.672338
| 172.144194
| 171.809143
| 184.277913
| 0.219706
| -0.689189
| 18.150969
| 21.853859
| 21.185061
| 175.13999
| 173.479357
| 180.33769
| 183.375111
| 69.095932
| 166.182487
| 180.776228
| 75.407666
| 80.208474
| 42.93414
| -24.592334
| 9,034,626,700
| 0.048591
| 153
| 57.216876
| 174.060345
| 3.247526
| 180.555397
| 167.565293
| 3.199472
| 175.585581
| 181.984524
| 169.186638
| 180.776228
| 166.182487
| 173.479357
| 178.099426
| 175.829072
| 174.341936
| 179.586562
| 181.856917
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.028698
| 52,517,000
| 0
|
AAPL
| 2023-10-17T00:00:00
| 175.630768
| 176.889881
| 173.30093
| 175.135056
| 57,549,400
| 176.341615
| 173.965168
| 174.149573
| 176.252921
| 180.714778
| 180.811968
| 167.055962
| 176.268351
| 176.137692
| 175.915099
| 175.598474
| 175.700171
| 176.856547
| 176.923504
| 175.957336
| 170.038846
| 176.98559
| 175.112815
| 174.785733
| 175.632686
| 177.473385
| 179.072479
| 175.253286
| 177.451312
| 177.882486
| 178.851616
| 177.859994
| 173.118197
| 172.346577
| 171.883925
| 184.00201
| 0.176626
| -0.516026
| 17.359263
| 20.021375
| 23.066429
| 175.987665
| 173.479357
| 179.809611
| 183.375111
| 68.940193
| 166.182487
| 180.776228
| 64.742008
| 72.146914
| 23.021002
| -35.257992
| 8,977,077,300
| 0.037707
| 152
| 57.236853
| 173.965168
| 3.167256
| 180.299681
| 167.630655
| 3.194513
| 175.589884
| 181.978911
| 169.200858
| 180.776228
| 166.182487
| 173.479357
| 176.575906
| 175.607613
| 174.02794
| 178.15558
| 179.123873
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.084858
| 57,549,400
| 0
|
AAPL
| 2023-10-18T00:00:00
| 174.331985
| 176.057069
| 173.60825
| 174.074221
| 54,764,400
| 176.557745
| 173.982518
| 174.214213
| 176.179208
| 180.498509
| 180.842537
| 167.286279
| 175.881078
| 175.809382
| 175.671543
| 175.483339
| 175.594926
| 176.757545
| 176.855306
| 175.925151
| 170.081564
| 176.620202
| 175.14775
| 174.799765
| 175.557355
| 177.305417
| 178.944162
| 175.325685
| 175.784432
| 176.423849
| 177.683408
| 178.087023
| 173.474668
| 172.48964
| 171.954598
| 183.725057
| 0.037254
| -0.40537
| 16.624108
| 18.943494
| 21.824613
| 176.235514
| 173.479357
| 179.809611
| 183.375111
| 63.703991
| 168.879165
| 180.776228
| 45.833332
| 61.994335
| 13.961968
| -54.166668
| 8,922,312,900
| 0.069149
| 151
| 57.255648
| 173.982518
| 3.168321
| 180.31916
| 167.645876
| 3.05713
| 175.470084
| 181.584344
| 169.355824
| 180.776228
| 166.182487
| 173.479357
| 175.27386
| 173.657839
| 171.684909
| 177.246789
| 178.86281
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.132451
| 54,764,400
| 0
|
AAPL
| 2023-10-19T00:00:00
| 173.955246
| 176.314825
| 173.687557
| 174.530259
| 59,302,900
| 176.612271
| 174.058363
| 174.20311
| 176.129841
| 180.292134
| 180.84518
| 167.538702
| 175.495912
| 175.472266
| 175.407497
| 175.344421
| 175.468797
| 176.647651
| 176.778989
| 175.886143
| 170.120108
| 176.147021
| 175.145152
| 174.779844
| 175.470141
| 177.133226
| 178.80778
| 175.392043
| 174.295271
| 174.923642
| 176.322968
| 177.961672
| 173.738156
| 172.572858
| 172.012075
| 183.444174
| -0.102418
| -0.344779
| 15.828675
| 18.408683
| 20.546561
| 177.038579
| 173.479357
| 179.809611
| 183.375111
| 61.393994
| 169.355042
| 180.776228
| 40.277815
| 50.284385
| 13.267392
| -59.722185
| 8,863,010,000
| 0.08091
| 150
| 57.275929
| 174.058363
| 3.147498
| 180.353359
| 167.763366
| 3.051464
| 175.325814
| 181.428741
| 169.222887
| 180.776228
| 166.182487
| 173.479357
| 174.665768
| 173.274468
| 172.21695
| 175.723286
| 177.114586
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.17248
| 0
| 59,302,900
|
AAPL
| 2023-10-20T00:00:00
| 171.397385
| 173.915595
| 171.159437
| 173.806538
| 64,244,000
| 176.155225
| 173.963683
| 174.118641
| 176.033673
| 180.045318
| 180.803729
| 167.771969
| 174.676206
| 174.731378
| 174.790557
| 174.9856
| 175.155612
| 176.441758
| 176.637367
| 175.797256
| 170.132817
| 175.198859
| 174.891726
| 174.564019
| 175.284554
| 176.899154
| 178.620695
| 175.430437
| 172.576362
| 173.218642
| 174.597135
| 177.396208
| 173.847096
| 172.562692
| 172.025736
| 183.148297
| -0.414727
| -0.358769
| 15.999965
| 17.250964
| 24.941226
| 175.967833
| 173.479357
| 179.809611
| 183.375111
| 47.672534
| 169.355042
| 180.776228
| 17.882056
| 34.664401
| -31.862807
| -82.117944
| 8,798,766,000
| 0.057929
| 149
| 57.29741
| 173.963683
| 3.199842
| 180.363367
| 167.563998
| 3.012513
| 174.951678
| 180.976705
| 168.926651
| 180.776228
| 166.182487
| 173.479357
| 174.652543
| 172.990261
| 172.025275
| 175.617528
| 177.27981
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.205843
| 0
| 64,244,000
|
AAPL
| 2023-10-23T00:00:00
| 171.516342
| 172.517675
| 168.472663
| 169.44427
| 55,980,100
| 175.561359
| 173.811002
| 173.921545
| 175.938695
| 179.815006
| 180.763964
| 168.012444
| 174.044233
| 174.146826
| 174.286832
| 174.670213
| 174.875668
| 176.248604
| 176.502604
| 175.712486
| 170.146584
| 174.355426
| 174.658646
| 174.363843
| 175.107404
| 176.674707
| 178.436786
| 175.467695
| 171.229089
| 171.780115
| 172.926199
| 176.541506
| 173.83717
| 172.48023
| 171.999943
| 182.838585
| -0.645197
| -0.416055
| 16.939634
| 15.711418
| 28.643131
| 174.624446
| 173.479357
| 179.809611
| 183.375111
| 51.718238
| 168.472663
| 180.776228
| 24.738187
| 27.632686
| -54.602199
| -75.261813
| 8,854,746,100
| 0.067749
| 150
| 57.31614
| 173.811002
| 3.241966
| 180.294934
| 167.327071
| 3.093951
| 174.624503
| 180.812404
| 168.436602
| 180.776228
| 166.182487
| 173.479357
| 172.157472
| 170.39935
| 169.401315
| 173.155507
| 174.91363
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 0
| -0.133339
| 55,980,100
| 0
|
AAPL
| 2023-10-24T00:00:00
| 171.95256
| 172.180584
| 169.979621
| 171.565906
| 43,816,600
| 175.070602
| 173.884367
| 173.698275
| 175.819327
| 179.617836
| 180.700442
| 168.232395
| 173.625899
| 173.747869
| 173.927713
| 174.423153
| 174.650813
| 176.080132
| 176.382866
| 175.638032
| 170.164554
| 173.699281
| 174.481651
| 174.212382
| 174.951085
| 176.4678
| 178.262303
| 175.5069
| 170.578455
| 170.936619
| 171.671171
| 175.560693
| 173.760619
| 172.356044
| 171.944221
| 182.517007
| -0.783614
| -0.489566
| 17.812183
| 14.930627
| 27.219689
| 174.624446
| 173.479357
| 179.529539
| 183.375111
| 49.338909
| 168.472663
| 180.776228
| 28.283649
| 23.63463
| -47.039937
| -71.716351
| 8,898,562,700
| 0.152005
| 151
| 57.330853
| 173.884367
| 3.178729
| 180.241826
| 167.526909
| 3.021718
| 174.370032
| 180.413468
| 168.326597
| 180.776228
| 166.182487
| 173.479357
| 170.83556
| 169.153445
| 166.790549
| 173.198457
| 174.880572
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 0
| -0.070681
| 43,816,600
| 0
|
AAPL
| 2023-10-25T00:00:00
| 169.632645
| 171.575827
| 169.186492
| 170.405954
| 57,157,000
| 174.208064
| 173.91758
| 173.524182
| 175.693416
| 179.39673
| 180.605206
| 168.43813
| 172.827248
| 172.999646
| 173.266933
| 173.987653
| 174.2648
| 175.827289
| 176.205228
| 175.519113
| 170.159261
| 172.710562
| 174.076725
| 173.899641
| 174.70847
| 176.205032
| 178.043139
| 175.520833
| 169.904139
| 170.145162
| 170.50612
| 174.375729
| 173.580175
| 172.171981
| 171.838252
| 182.174941
| -1.068195
| -0.605292
| 18.843811
| 13.989685
| 27.311311
| 174.421222
| 173.479357
| 177.410368
| 183.375111
| 39.255425
| 168.472663
| 180.776228
| 9.42801
| 20.816615
| -78.480605
| -90.57199
| 8,841,405,700
| 0.139033
| 150
| 57.349651
| 173.91758
| 3.127722
| 180.173025
| 167.662136
| 3.023134
| 173.918853
| 179.96512
| 167.872585
| 180.776228
| 166.182487
| 173.479357
| 171.370922
| 170.56126
| 169.16996
| 172.762222
| 173.571884
| 177.332105
| 175.201419
| 173.479357
| 171.757296
| 169.305547
| 166.182487
| 180.776228
| 1
| -0.116755
| 0
| 57,157,000
|
AAPL
| 2023-10-26T00:00:00
| 165.458755
| 169.910255
| 164.249217
| 168.908907
| 70,625,300
| 172.837918
| 173.72921
| 173.244998
| 175.501477
| 179.097662
| 180.481795
| 168.620133
| 171.353549
| 171.628575
| 172.065675
| 173.212298
| 173.587412
| 175.42068
| 175.922426
| 175.319898
| 170.11249
| 171.119778
| 173.271123
| 173.279224
| 174.307111
| 175.838243
| 177.743209
| 175.491187
| 168.11297
| 168.478802
| 168.789747
| 172.799857
| 173.21091
| 171.879297
| 171.646274
| 181.797559
| -1.611944
| -0.806623
| 20.899185
| 12.283506
| 34.617154
| 170.896708
| 172.512722
| 177.420278
| 183.375111
| 22.623925
| 164.249217
| 180.776228
| 7.318556
| 15.010072
| -157.08794
| -92.681444
| 8,770,780,400
| 0.078743
| 149
| 57.372006
| 173.72921
| 3.514653
| 180.758516
| 166.699903
| 3.086868
| 173.113129
| 179.286864
| 166.939394
| 180.776228
| 164.249217
| 172.512722
| 170.131655
| 168.687482
| 167.742319
| 171.076817
| 172.52099
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 1
| -0.155565
| 0
| 70,625,300
|
AAPL
| 2023-10-27T00:00:00
| 166.777328
| 167.510988
| 165.39925
| 165.478566
| 58,499,100
| 171.78403
| 173.580991
| 172.984451
| 175.386868
| 178.806011
| 180.375233
| 168.795105
| 170.438305
| 170.74653
| 171.252083
| 172.627301
| 173.06356
| 175.081725
| 175.681766
| 175.150739
| 170.079304
| 170.017853
| 172.609039
| 172.781711
| 173.964987
| 175.514024
| 177.471834
| 175.472851
| 166.386277
| 166.935385
| 167.207828
| 171.139439
| 172.738686
| 171.535304
| 171.397638
| 181.393723
| -1.914403
| -1.028179
| 22.807747
| 11.709793
| 33.000327
| 170.569549
| 172.512722
| 177.420278
| 183.375111
| 21.938315
| 164.249217
| 180.776228
| 15.296847
| 10.681137
| -149.53886
| -84.703153
| 8,829,279,500
| 0.1123
| 150
| 57.390742
| 173.580991
| 3.746522
| 181.074035
| 166.087947
| 3.007554
| 172.50972
| 178.524828
| 166.494611
| 180.776228
| 164.249217
| 172.512722
| 166.539409
| 163.168563
| 160.878371
| 168.829601
| 172.200447
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| -0.08797
| 58,499,100
| 0
|
AAPL
| 2023-10-30T00:00:00
| 168.82959
| 169.702048
| 167.42177
| 167.570492
| 51,131,000
| 170.94826
| 173.409473
| 172.754837
| 175.303588
| 178.539743
| 180.302956
| 168.980733
| 170.116562
| 170.397996
| 170.879392
| 172.282055
| 172.73787
| 174.836543
| 175.501445
| 175.025567
| 170.066869
| 169.480682
| 172.156525
| 172.462106
| 173.707839
| 175.251487
| 177.243207
| 175.473194
| 165.896698
| 166.350376
| 166.419977
| 169.675495
| 172.258223
| 171.197356
| 171.125221
| 180.975082
| -1.965843
| -1.215712
| 23.477852
| 15.826108
| 30.851149
| 170.282021
| 172.512722
| 177.378139
| 183.375111
| 30.396832
| 164.249217
| 180.776228
| 27.714466
| 16.776623
| -98.851291
| -72.285534
| 8,880,410,500
| 0.090905
| 151
| 57.40742
| 173.409473
| 3.886105
| 181.181683
| 165.637264
| 3.091118
| 172.159231
| 178.341467
| 165.976995
| 180.776228
| 164.249217
| 172.512722
| 166.562522
| 165.614056
| 164.450784
| 167.725794
| 168.67426
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| -0.029736
| 51,131,000
| 0
|
AAPL
| 2023-10-31T00:00:00
| 169.305481
| 169.434356
| 166.460084
| 167.897661
| 44,846,000
| 170.315732
| 173.328674
| 172.707646
| 175.203058
| 178.236257
| 180.208211
| 169.162077
| 169.954346
| 170.199357
| 170.637252
| 172.011457
| 172.47384
| 174.619639
| 175.338394
| 174.912298
| 170.059293
| 169.181995
| 171.765668
| 172.196771
| 173.472619
| 175.00848
| 177.025435
| 175.476425
| 166.721786
| 166.710856
| 166.445992
| 168.511604
| 171.806511
| 170.88214
| 170.842682
| 180.546076
| -1.945779
| -1.361725
| 24.328131
| 14.772477
| 30.949836
| 170.282021
| 172.512722
| 177.271558
| 183.375111
| 27.116025
| 164.249217
| 180.776228
| 30.593941
| 24.535085
| -99.215098
| -69.406059
| 8,925,256,500
| 0.123784
| 152
| 57.422107
| 173.328674
| 3.956716
| 181.242106
| 165.415242
| 3.14423
| 171.887445
| 178.175905
| 165.598985
| 180.776228
| 164.249217
| 172.512722
| 168.651136
| 167.600224
| 166.370857
| 169.880502
| 170.931414
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| 0.020203
| 44,846,000
| 0
|
AAPL
| 2023-11-01T00:00:00
| 172.478043
| 172.735807
| 168.661054
| 169.533512
| 56,934,900
| 170.130338
| 173.344041
| 172.848032
| 175.138417
| 177.978503
| 180.14133
| 169.353459
| 170.459085
| 170.613663
| 170.92045
| 172.053874
| 172.474163
| 174.535655
| 175.263121
| 174.864095
| 170.08336
| 169.575142
| 171.684656
| 172.179109
| 173.365756
| 174.856948
| 176.872362
| 175.50942
| 169.053143
| 168.341654
| 167.438836
| 167.928765
| 171.477061
| 170.651338
| 170.590444
| 180.122134
| -1.654804
| -1.420341
| 23.684044
| 20.697803
| 28.181702
| 169.082406
| 172.512722
| 176.721312
| 183.226381
| 34.695745
| 164.249217
| 180.369781
| 51.04552
| 36.451309
| -38.857653
| -48.95448
| 8,982,191,400
| 0.137019
| 153
| 57.441275
| 173.344041
| 3.952576
| 181.249194
| 165.438889
| 3.201591
| 171.943693
| 178.346874
| 165.540511
| 180.776228
| 164.249217
| 172.512722
| 168.399974
| 167.365591
| 165.425702
| 170.339863
| 171.374246
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| 0.0628
| 56,934,900
| 0
|
AAPL
| 2023-11-02T00:00:00
| 176.047165
| 176.255355
| 173.95526
| 174.014743
| 77,334,800
| 170.339529
| 173.4759
| 173.120872
| 175.068026
| 177.750252
| 180.082121
| 169.56629
| 171.576701
| 171.601573
| 171.709176
| 172.4169
| 172.749009
| 174.59493
| 175.283754
| 174.887522
| 170.142702
| 170.650929
| 171.942096
| 172.425197
| 173.401393
| 174.806123
| 176.79129
| 175.576024
| 172.482484
| 171.296031
| 169.506353
| 168.122841
| 171.355596
| 170.559884
| 170.407931
| 179.719428
| -1.123257
| -1.360924
| 22.096678
| 26.638801
| 25.871663
| 170.252286
| 172.512722
| 175.427512
| 181.93258
| 47.306352
| 164.249217
| 177.5442
| 88.739852
| 56.793104
| 43.570988
| -11.260148
| 9,059,526,200
| 0.163999
| 154
| 57.468108
| 173.4759
| 3.998612
| 181.473125
| 165.478675
| 3.203007
| 172.3345
| 178.740513
| 165.928486
| 180.776228
| 164.249217
| 172.512722
| 171.291635
| 169.847462
| 167.216881
| 173.922215
| 175.366388
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| 0.098906
| 77,334,800
| 0
|
AAPL
| 2023-11-03T00:00:00
| 175.135025
| 175.30358
| 171.863338
| 172.745705
| 79,829,200
| 170.713293
| 173.434259
| 173.336605
| 175.07338
| 177.535846
| 180.018543
| 169.774264
| 172.288366
| 172.244019
| 172.236229
| 172.664003
| 172.932549
| 174.61611
| 175.27984
| 174.892423
| 170.192376
| 171.522837
| 172.100108
| 172.580131
| 173.40402
| 174.737301
| 176.693328
| 175.631434
| 175.307338
| 174.077562
| 171.851052
| 168.789157
| 171.383251
| 170.572991
| 170.282748
| 179.334832
| -0.766766
| -1.242092
| 21.031246
| 24.266177
| 28.020706
| 170.252286
| 172.512722
| 174.718641
| 181.223709
| 45.784081
| 164.249217
| 176.889881
| 86.117378
| 75.300917
| 17.495684
| -13.882622
| 8,979,697,000
| 0.184371
| 153
| 57.495582
| 173.434259
| 3.975566
| 181.385391
| 165.483128
| 3.319854
| 172.601216
| 179.240924
| 165.961509
| 180.776228
| 164.249217
| 172.512722
| 175.41926
| 174.583165
| 173.119164
| 176.88326
| 177.719356
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 1
| 0.029282
| 79,829,200
| 0
|
AAPL
| 2023-11-06T00:00:00
| 177.692902
| 177.891183
| 174.698812
| 174.867353
| 63,841,300
| 171.330949
| 173.446154
| 173.553923
| 175.085673
| 177.371254
| 179.974207
| 169.982194
| 173.369273
| 173.234725
| 173.075718
| 173.121175
| 173.29873
| 174.736769
| 175.343342
| 174.947878
| 170.267008
| 172.791857
| 172.505693
| 172.915231
| 173.506747
| 174.741434
| 176.647275
| 175.710227
| 177.660709
| 176.570213
| 174.441464
| 169.93688
| 171.600438
| 170.720303
| 170.236634
| 178.979136
| -0.274678
| -1.04861
| 19.796203
| 28.13904
| 26.109789
| 171.0702
| 172.512722
| 174.718641
| 181.223709
| 54.068803
| 164.249217
| 177.891183
| 98.546531
| 91.134587
| 71.563994
| -1.453469
| 9,043,538,300
| 0.194068
| 154
| 57.518021
| 173.446154
| 3.988564
| 181.423281
| 165.469027
| 3.270283
| 173.086139
| 179.626705
| 166.545572
| 180.776228
| 164.249217
| 172.512722
| 174.100648
| 172.897715
| 170.660406
| 176.337958
| 177.54089
| 176.875853
| 174.46291
| 172.512722
| 170.562535
| 167.785997
| 164.249217
| 180.776228
| 0
| 0.069607
| 63,841,300
| 0
|
AAPL
| 2023-11-07T00:00:00
| 180.260696
| 180.875374
| 177.435132
| 177.643323
| 70,530,000
| 172.161763
| 173.616183
| 173.927492
| 175.117993
| 177.230206
| 179.935153
| 170.18697
| 174.747558
| 174.512174
| 174.181099
| 173.770223
| 173.834266
| 174.953393
| 175.472746
| 175.053083
| 170.366448
| 174.415447
| 173.154697
| 173.431137
| 173.709689
| 174.817472
| 176.652948
| 175.8125
| 179.74449
| 178.912549
| 177.144128
| 171.561677
| 172.022257
| 171.021906
| 170.288954
| 178.661862
| 0.318829
| -0.775122
| 19.421762
| 32.437126
| 24.194885
| 172.562296
| 172.562296
| 174.718641
| 180.713804
| 61.140088
| 164.249217
| 180.875374
| 96.302946
| 93.655618
| 121.520309
| -3.697054
| 9,114,068,300
| 0.246929
| 155
| 57.543331
| 173.616183
| 4.208192
| 182.032568
| 165.199798
| 3.341099
| 173.76943
| 180.451629
| 167.087231
| 180.875374
| 164.249217
| 172.562296
| 176.760966
| 175.630748
| 173.568595
| 178.823119
| 179.953337
| 176.951601
| 174.524182
| 172.562296
| 170.600409
| 167.807215
| 164.249217
| 180.875374
| 0
| 0.103737
| 70,530,000
| 0
|
AAPL
| 2023-11-08T00:00:00
| 181.321518
| 181.876713
| 180.032664
| 180.786156
| 49,340,300
| 173.33065
| 173.769357
| 174.293525
| 175.093604
| 177.091818
| 179.9175
| 170.390041
| 176.06235
| 175.750237
| 175.279625
| 174.456704
| 174.410208
| 175.203124
| 175.626661
| 175.17721
| 170.475454
| 176.080857
| 173.888538
| 173.999908
| 173.952964
| 174.925138
| 176.680401
| 175.923292
| 181.542268
| 180.948038
| 179.70461
| 173.493064
| 172.612138
| 171.456391
| 170.440628
| 178.385416
| 0.864818
| -0.447134
| 19.312157
| 33.325166
| 23.212171
| 173.637981
| 173.062965
| 174.069261
| 180.713804
| 63.494364
| 164.249217
| 181.876713
| 96.850404
| 97.233294
| 141.567776
| -3.149596
| 9,163,408,600
| 0.224616
| 156
| 57.561184
| 173.769357
| 4.435651
| 182.64066
| 164.898055
| 3.285155
| 174.488676
| 181.058987
| 167.918366
| 181.876713
| 164.249217
| 173.062965
| 179.523734
| 178.172094
| 176.083492
| 181.612336
| 182.963976
| 177.716624
| 175.143009
| 173.062965
| 170.98292
| 168.021501
| 164.249217
| 181.876713
| 0
| 0.1324
| 49,340,300
| 0
|
AAPL
| 2023-11-09T00:00:00
| 180.845657
| 182.540984
| 180.250797
| 181.390944
| 53,763,500
| 174.869341
| 173.853629
| 174.590952
| 174.989703
| 176.935468
| 179.894196
| 170.594039
| 177.019011
| 176.676677
| 176.135938
| 175.037518
| 174.905243
| 175.424399
| 175.764003
| 175.289457
| 170.57864
| 177.447222
| 174.562472
| 174.503918
| 174.178535
| 175.023924
| 176.69878
| 176.027328
| 182.616613
| 182.149017
| 181.608782
| 175.493283
| 173.296543
| 171.979361
| 170.673681
| 178.14558
| 1.244772
| -0.108753
| 19.369407
| 33.102577
| 22.016177
| 174.500534
| 173.3951
| 174.069261
| 180.713804
| 68.737737
| 164.249217
| 182.540984
| 90.731751
| 94.628367
| 138.007644
| -9.268249
| 9,109,645,100
| 0.202584
| 155
| 57.580557
| 173.853629
| 4.55779
| 182.96921
| 164.738048
| 3.249039
| 175.094103
| 181.592182
| 168.596024
| 182.540984
| 164.249217
| 173.3951
| 181.076965
| 180.277217
| 179.232916
| 182.121266
| 182.921014
| 178.224127
| 175.553529
| 173.3951
| 171.236672
| 168.163655
| 164.249217
| 182.540984
| 1
| 0.056244
| 0
| 53,763,500
|
AAPL
| 2023-11-10T00:00:00
| 185.044907
| 185.213684
| 182.195776
| 182.632579
| 66,133,400
| 176.696098
| 174.240064
| 174.954034
| 174.965425
| 176.852005
| 179.923281
| 170.808669
| 178.62419
| 178.198173
| 177.506548
| 175.947281
| 175.685217
| 175.801674
| 176.008237
| 175.482634
| 170.722583
| 179.297325
| 175.628308
| 175.308069
| 174.572857
| 175.23733
| 176.800775
| 176.171118
| 184.092713
| 183.656318
| 183.497179
| 177.776118
| 174.144857
| 172.636292
| 171.017266
| 177.956064
| 1.863253
| 0.285648
| 20.022471
| 35.790406
| 19.909173
| 175.836884
| 174.731451
| 174.042001
| 180.713804
| 73.092454
| 164.249217
| 185.213684
| 99.194936
| 95.592363
| 171.957405
| -0.805064
| 9,175,778,500
| 0.276578
| 156
| 57.60519
| 174.240064
| 5.155295
| 184.550654
| 163.929475
| 3.272112
| 176.041799
| 182.586022
| 169.497575
| 185.213684
| 164.249217
| 174.731451
| 181.212479
| 179.883975
| 178.922292
| 182.174162
| 183.502666
| 180.26607
| 177.205258
| 174.731451
| 172.257643
| 168.735613
| 164.249217
| 185.213684
| 0
| 0.09085
| 66,133,400
| 0
|
AAPL
| 2023-11-13T00:00:00
| 183.456528
| 184.677582
| 182.870821
| 184.469117
| 43,627,500
| 178.158792
| 174.553526
| 175.194095
| 174.877852
| 176.712909
| 179.906384
| 171.005632
| 179.590658
| 179.154238
| 178.42193
| 176.629939
| 176.28301
| 176.101864
| 176.204245
| 175.640533
| 170.849289
| 180.526494
| 176.506066
| 175.962106
| 174.905841
| 175.411133
| 176.87074
| 176.296967
| 184.935973
| 184.643068
| 184.812347
| 179.991847
| 175.056558
| 173.359235
| 171.434909
| 177.806286
| 2.199877
| 0.668494
| 20.628887
| 34.044019
| 18.937709
| 176.937369
| 174.731451
| 174.294813
| 180.713804
| 68.893444
| 164.249217
| 185.213684
| 91.618407
| 93.848364
| 145.39262
| -8.381593
| 9,132,151,000
| 0.233596
| 155
| 57.621232
| 174.553526
| 5.521518
| 185.596563
| 163.51049
| 3.270192
| 176.747963
| 183.288348
| 170.207579
| 185.213684
| 164.249217
| 174.731451
| 184.151455
| 183.089227
| 181.133547
| 186.107135
| 187.169364
| 180.26607
| 177.205258
| 174.731451
| 172.257643
| 168.735613
| 164.249217
| 185.213684
| 1
| 0.019984
| 0
| 43,627,500
|
AAPL
| 2023-11-14T00:00:00
| 186.077332
| 186.742459
| 184.94562
| 186.335436
| 60,108,400
| 179.835977
| 175.075854
| 175.562784
| 174.837936
| 176.600573
| 179.918863
| 171.230162
| 180.887993
| 180.412982
| 179.599684
| 177.488793
| 177.036419
| 176.493059
| 176.464063
| 175.847202
| 171.000812
| 181.966228
| 177.603571
| 176.799278
| 175.345037
| 175.657565
| 176.992937
| 176.446934
| 185.997105
| 185.706787
| 186.081993
| 182.17728
| 176.07814
| 174.165524
| 171.939706
| 177.703129
| 2.64761
| 1.064317
| 21.631587
| 36.162771
| 17.544307
| 179.302899
| 175.495838
| 174.557544
| 180.713804
| 76.743482
| 164.249217
| 186.742459
| 97.04299
| 95.952111
| 154.699501
| -2.95701
| 9,192,259,400
| 0.231769
| 156
| 57.643788
| 175.075854
| 6.093298
| 187.26245
| 162.889259
| 3.307325
| 177.636475
| 184.251125
| 171.021824
| 186.742459
| 164.249217
| 175.495838
| 183.66831
| 182.659038
| 181.861549
| 184.465799
| 185.475071
| 181.434054
| 178.15004
| 175.495838
| 172.841635
| 169.062771
| 164.249217
| 186.742459
| 0
| 0.059293
| 0
| 60,108,400
|
AAPL
| 2023-11-15T00:00:00
| 186.643188
| 188.122362
| 186.414865
| 186.484363
| 53,790,500
| 181.252492
| 175.691415
| 175.89819
| 174.943972
| 176.50687
| 179.950961
| 171.451154
| 182.039032
| 181.545747
| 180.6833
| 178.321011
| 177.775402
| 176.891104
| 176.731935
| 176.060984
| 171.156457
| 183.203903
| 178.705222
| 177.651617
| 175.807988
| 175.921845
| 177.126092
| 176.600298
| 186.975596
| 186.635214
| 187.098119
| 184.226767
| 177.178108
| 175.038764
| 172.519961
| 177.643855
| 3.013366
| 1.454127
| 22.834931
| 37.634391
| 16.719779
| 179.99285
| 176.185789
| 174.723602
| 180.481147
| 89.032102
| 165.39925
| 188.122362
| 93.490445
| 94.050614
| 145.518045
| -6.509555
| 9,246,049,900
| 0.217554
| 157
| 57.664056
| 175.691415
| 6.613817
| 188.919048
| 162.463781
| 3.049039
| 178.494257
| 184.592335
| 172.396179
| 188.122362
| 164.249217
| 176.185789
| 185.921803
| 185.101148
| 184.124964
| 186.897987
| 187.718642
| 182.4883
| 179.00282
| 176.185789
| 173.368758
| 169.35807
| 164.249217
| 188.122362
| 0
| 0.092606
| 53,790,500
| 0
|
AAPL
| 2023-11-16T00:00:00
| 188.330841
| 189.571754
| 187.278534
| 188.191859
| 54,412,900
| 182.480859
| 176.410194
| 176.265015
| 175.189844
| 176.475668
| 179.972312
| 171.674957
| 183.297394
| 182.7794
| 181.859845
| 179.230996
| 178.587359
| 177.339721
| 177.037169
| 176.303951
| 171.327347
| 184.490876
| 179.908977
| 178.607975
| 176.332963
| 176.233002
| 177.29203
| 176.768255
| 188.103179
| 187.809372
| 188.155922
| 186.158284
| 178.368885
| 175.980384
| 173.17675
| 177.628755
| 3.400214
| 1.843344
| 24.224373
| 38.435701
| 15.58985
| 182.135283
| 176.910485
| 175.149921
| 180.481147
| 89.17927
| 166.460084
| 189.571754
| 94.630796
| 95.054744
| 138.618132
| -5.369204
| 9,300,462,800
| 0.254807
| 158
| 57.68482
| 176.410194
| 7.172744
| 190.755682
| 162.064707
| 3.107384
| 179.431074
| 185.645842
| 173.216307
| 189.571754
| 164.249217
| 176.910485
| 187.060138
| 185.997915
| 185.352641
| 187.705412
| 188.767635
| 183.595635
| 179.898545
| 176.910485
| 173.922426
| 169.66824
| 164.249217
| 189.571754
| 0
| 0.120626
| 54,412,900
| 0
|
AAPL
| 2023-11-17T00:00:00
| 188.310974
| 188.99596
| 187.199121
| 188.866901
| 50,922,700
| 183.798454
| 177.255874
| 176.704806
| 175.423025
| 176.462815
| 179.981682
| 171.872055
| 184.30011
| 183.785141
| 182.852326
| 180.056448
| 179.335329
| 177.769966
| 177.333848
| 176.541714
| 171.496338
| 185.550897
| 181.042385
| 179.534587
| 176.847517
| 176.544457
| 177.457152
| 176.933787
| 189.020773
| 188.680745
| 189.015334
| 187.829467
| 179.618244
| 176.961161
| 173.893129
| 177.651378
| 3.662966
| 2.207269
| 25.477578
| 36.792761
| 15.112376
| 183.503443
| 176.910485
| 174.272496
| 180.481147
| 88.237965
| 166.460084
| 189.571754
| 94.544835
| 94.222026
| 117.486553
| -5.455165
| 9,249,540,100
| 0.313848
| 157
| 57.704243
| 177.255874
| 7.538371
| 192.332615
| 162.179133
| 3.026821
| 180.276779
| 186.330421
| 174.223137
| 189.571754
| 164.249217
| 176.910485
| 188.39371
| 187.215666
| 186.10049
| 189.508885
| 190.686929
| 183.595635
| 179.898545
| 176.910485
| 173.922426
| 169.66824
| 164.249217
| 189.571754
| 1
| 0.043979
| 0
| 50,922,700
|
AAPL
| 2023-11-20T00:00:00
| 190.058151
| 190.514814
| 188.499573
| 188.509495
| 46,505,100
| 185.034979
| 178.182964
| 177.219641
| 175.667752
| 176.594445
| 180.005158
| 172.059724
| 185.451718
| 184.925688
| 183.960915
| 180.965694
| 180.160162
| 178.251856
| 177.668698
| 176.809366
| 171.681033
| 186.689023
| 182.261649
| 180.561768
| 177.421444
| 176.902229
| 177.656686
| 177.114743
| 189.984524
| 189.677322
| 189.942267
| 189.34491
| 180.945753
| 177.988741
| 174.670599
| 177.712919
| 3.966459
| 2.559107
| 26.931335
| 38.509652
| 14.304728
| 185.273739
| 177.382015
| 174.272496
| 179.713832
| 88.797053
| 168.661054
| 190.514814
| 97.910371
| 95.695334
| 115.436924
| -2.089629
| 9,296,045,200
| 0.313968
| 158
| 57.722213
| 178.182964
| 7.925574
| 194.034112
| 162.331816
| 2.97179
| 181.208338
| 187.151918
| 175.264758
| 190.514814
| 164.249217
| 177.382015
| 188.168685
| 187.34141
| 186.371846
| 189.138249
| 189.965524
| 184.316133
| 180.481356
| 177.382015
| 174.282675
| 169.870055
| 164.249217
| 190.514814
| 0
| 0.078227
| 46,505,100
| 0
|
AAPL
| 2023-11-21T00:00:00
| 189.254059
| 190.127666
| 188.360608
| 190.018465
| 38,134,500
| 185.934315
| 179.048039
| 177.764572
| 175.957072
| 176.756805
| 179.977226
| 172.257046
| 186.212186
| 185.712665
| 184.775245
| 181.719182
| 180.859692
| 178.683315
| 177.973576
| 177.055796
| 171.855889
| 187.456129
| 183.316039
| 181.487492
| 177.95424
| 177.235377
| 177.839833
| 177.285831
| 190.45964
| 190.237619
| 190.537485
| 190.579462
| 182.286041
| 179.025316
| 175.484514
| 177.804065
| 4.094892
| 2.866264
| 28.210165
| 36.810932
| 14.020627
| 185.382805
| 177.382015
| 174.309674
| 178.322761
| 84.40995
| 171.863338
| 190.514814
| 93.240455
| 95.231887
| 96.55692
| -6.759545
| 9,257,910,700
| 0.285622
| 157
| 57.736856
| 179.048039
| 8.150763
| 195.349565
| 162.746513
| 2.806955
| 181.974597
| 187.588507
| 176.360688
| 190.514814
| 164.249217
| 177.382015
| 189.690846
| 188.866878
| 187.675605
| 190.882119
| 191.706087
| 184.316133
| 180.481356
| 177.382015
| 174.282675
| 169.870055
| 164.249217
| 190.514814
| 1
| 0.007117
| 0
| 38,134,500
|
AAPL
| 2023-11-22T00:00:00
| 189.919189
| 191.527407
| 189.442683
| 190.097889
| 39,617,700
| 186.794083
| 180.062366
| 178.38806
| 176.301137
| 176.915492
| 179.970897
| 172.44328
| 186.953587
| 186.477487
| 185.566621
| 182.464637
| 181.556576
| 179.123937
| 178.287934
| 177.310517
| 172.035623
| 188.180651
| 184.351387
| 182.422463
| 178.501774
| 177.581756
| 178.036703
| 177.461574
| 190.659943
| 190.589251
| 190.986949
| 191.565301
| 183.636307
| 180.061648
| 176.32897
| 177.922769
| 4.20191
| 3.133393
| 29.669244
| 38.237048
| 13.213101
| 186.861592
| 177.888312
| 174.733511
| 177.266602
| 82.301535
| 171.863338
| 191.527407
| 91.821541
| 94.324122
| 92.499386
| -8.178459
| 9,297,528,400
| 0.302716
| 158
| 57.752141
| 180.062366
| 8.179625
| 196.421616
| 163.703117
| 2.699529
| 182.731225
| 188.130283
| 177.332168
| 191.527407
| 164.249217
| 177.888312
| 189.247444
| 188.367222
| 187.480386
| 190.134281
| 191.014503
| 185.089754
| 181.107139
| 177.888312
| 174.669486
| 170.08675
| 164.249217
| 191.527407
| 0
| 0.046283
| 0
| 39,617,700
|
AAPL
| 2023-11-24T00:00:00
| 188.588928
| 189.51216
| 187.874161
| 189.482379
| 24,048,300
| 187.56841
| 181.218875
| 178.973408
| 176.588259
| 177.077697
| 179.962453
| 172.636339
| 187.280655
| 186.861386
| 186.031591
| 183.021391
| 182.097527
| 179.495113
| 178.559013
| 177.533851
| 172.200332
| 188.506987
| 185.16344
| 183.207145
| 178.983648
| 177.888951
| 178.207357
| 177.622227
| 190.244061
| 190.324759
| 190.936241
| 192.188022
| 184.925417
| 181.06344
| 177.176875
| 178.059795
| 4.131753
| 3.333065
| 30.208814
| 36.216304
| 16.568206
| 187.199114
| 177.888312
| 174.857436
| 177.266602
| 80.72955
| 174.698812
| 191.527407
| 82.538773
| 89.200256
| 67.993991
| -17.461227
| 9,273,480,100
| 0.350239
| 157
| 57.761325
| 181.218875
| 7.622354
| 196.463584
| 165.974166
| 2.546757
| 183.289102
| 188.382616
| 178.195587
| 191.527407
| 165.39925
| 178.463329
| 190.296427
| 189.065446
| 188.211703
| 191.15017
| 192.381151
| 185.361162
| 181.546451
| 178.463329
| 175.380206
| 170.990676
| 165.39925
| 191.527407
| 1
| -0.020462
| 0
| 24,048,300
|
AAPL
| 2023-11-27T00:00:00
| 188.410233
| 189.28384
| 187.526703
| 188.539292
| 40,552,600
| 187.904942
| 182.30052
| 179.653922
| 176.886281
| 177.240423
| 179.947469
| 172.833686
| 187.506571
| 187.142994
| 186.397536
| 183.511285
| 182.583119
| 179.844726
| 178.818256
| 177.749225
| 172.361625
| 188.660046
| 185.848331
| 183.933054
| 179.447255
| 178.187176
| 178.37464
| 177.779181
| 189.490286
| 189.772057
| 190.571884
| 192.489537
| 186.133827
| 182.016393
| 178.015645
| 178.210624
| 4.015447
| 3.469542
| 30.533514
| 34.527856
| 16.717669
| 188.236514
| 177.888312
| 175.258968
| 177.266602
| 77.463938
| 177.435132
| 191.527407
| 77.880259
| 84.080191
| 56.368785
| -22.119741
| 9,232,927,500
| 0.339598
| 156
| 57.776786
| 182.30052
| 6.972365
| 196.245251
| 168.35579
| 2.444241
| 183.776829
| 188.66531
| 178.888347
| 191.527407
| 166.460084
| 178.993746
| 188.658416
| 187.804673
| 187.020418
| 189.442672
| 190.296415
| 185.611519
| 181.95169
| 178.993746
| 176.035801
| 171.824491
| 166.460084
| 191.527407
| 1
| -0.077426
| 0
| 40,552,600
|
AAPL
| 2023-11-28T00:00:00
| 189.015793
| 189.690857
| 188.023063
| 188.400305
| 38,415,400
| 188.460869
| 183.30983
| 180.3539
| 177.137722
| 177.41043
| 179.949729
| 173.032233
| 187.808415
| 187.483503
| 186.800345
| 184.011695
| 183.07794
| 180.204375
| 179.086612
| 177.972326
| 172.527338
| 188.862018
| 186.487881
| 184.653198
| 179.922922
| 178.497054
| 178.554211
| 177.940197
| 188.95763
| 189.24247
| 190.131331
| 192.568162
| 187.264691
| 182.927315
| 178.846101
| 178.374672
| 3.92687
| 3.561007
| 30.93844
| 34.067377
| 15.957233
| 188.971136
| 177.888312
| 174.723595
| 177.266602
| 74.944136
| 180.032664
| 191.527407
| 78.149887
| 79.522973
| 51.44969
| -21.850113
| 9,271,342,900
| 0.339247
| 157
| 57.791498
| 183.30983
| 6.353277
| 196.016385
| 170.603276
| 2.317637
| 184.275777
| 188.911052
| 179.640503
| 191.527407
| 166.460084
| 178.993746
| 188.406925
| 187.530011
| 186.649789
| 189.287147
| 190.164062
| 185.611519
| 181.95169
| 178.993746
| 176.035801
| 171.824491
| 166.460084
| 191.527407
| 0
| -0.025743
| 38,415,400
| 0
|
AAPL
| 2023-11-29T00:00:00
| 187.993301
| 190.693529
| 187.596215
| 189.512177
| 43,014,200
| 188.652466
| 184.244221
| 180.995529
| 177.346902
| 177.544728
| 179.962259
| 173.211627
| 187.845392
| 187.576194
| 186.983876
| 184.373659
| 183.456045
| 180.509823
| 179.320999
| 178.170761
| 172.681228
| 188.777006
| 186.933926
| 185.240845
| 180.348631
| 178.775551
| 178.71349
| 178.089064
| 188.428361
| 188.702177
| 189.567048
| 192.389611
| 188.279362
| 183.774884
| 179.65057
| 178.545395
| 3.731155
| 3.595037
| 31.567801
| 33.926028
| 14.626602
| 189.363264
| 177.888312
| 174.051902
| 177.266602
| 69.050179
| 180.250797
| 191.527407
| 68.659856
| 74.896667
| 41.269267
| -31.340144
| 9,228,328,700
| 0.270424
| 156
| 57.807838
| 184.244221
| 5.502487
| 195.249195
| 173.239248
| 2.407156
| 184.629827
| 189.444139
| 179.815515
| 191.527407
| 168.661054
| 180.094231
| 188.909904
| 188.128951
| 187.24211
| 189.796746
| 190.577699
| 186.130948
| 182.79246
| 180.094231
| 177.396001
| 173.554454
| 168.661054
| 191.527407
| 1
| -0.081426
| 0
| 43,014,200
|
AAPL
| 2023-11-30T00:00:00
| 188.569077
| 188.936397
| 186.821877
| 188.459876
| 48,794,400
| 188.845055
| 185.048773
| 181.752986
| 177.638584
| 177.713273
| 179.985794
| 173.397113
| 187.990129
| 187.756718
| 187.227753
| 184.755061
| 183.849355
| 180.825873
| 179.564369
| 178.376668
| 172.839316
| 188.761844
| 187.345817
| 185.823425
| 180.788716
| 179.065665
| 178.883922
| 178.241874
| 188.246401
| 188.374629
| 189.070936
| 192.078106
| 189.192752
| 184.573896
| 180.433417
| 178.723092
| 3.581228
| 3.592275
| 31.711035
| 31.966266
| 15.89707
| 189.174642
| 177.888312
| 174.051902
| 177.266602
| 71.927836
| 182.195776
| 191.527407
| 68.297818
| 71.70252
| 27.979513
| -31.702182
| 9,277,123,100
| 0.255379
| 157
| 57.826451
| 185.048773
| 4.826381
| 194.701536
| 175.396011
| 2.394608
| 185.004994
| 189.794211
| 180.215777
| 191.527407
| 171.863338
| 181.695373
| 188.761015
| 186.828502
| 185.663702
| 189.925815
| 191.858328
| 186.886687
| 184.015733
| 181.695373
| 179.375013
| 176.071449
| 171.863338
| 191.527407
| 0
| -0.028628
| 48,794,400
| 0
|
AAPL
| 2023-12-01T00:00:00
| 189.849701
| 190.167367
| 187.854304
| 188.946313
| 45,704,800
| 188.996941
| 185.7389
| 182.728624
| 177.986811
| 177.910526
| 180.005403
| 173.578473
| 188.362044
| 188.13726
| 187.63113
| 185.21821
| 184.31092
| 181.179748
| 179.835036
| 178.603857
| 173.008574
| 188.944507
| 187.803048
| 186.446249
| 181.267584
| 179.385045
| 179.079247
| 178.405582
| 188.623385
| 188.583136
| 188.941939
| 191.778341
| 190.042264
| 185.350407
| 181.205726
| 178.910517
| 3.52511
| 3.578842
| 32.177793
| 33.320323
| 14.884195
| 189.174642
| 177.888312
| 173.95029
| 177.266602
| 66.351328
| 182.870821
| 191.527407
| 80.619308
| 72.525661
| 31.874802
| -19.380692
| 9,322,827,900
| 0.233515
| 158
| 57.844052
| 185.7389
| 4.443088
| 194.625076
| 176.852724
| 2.247825
| 185.466395
| 189.962045
| 180.970744
| 191.527407
| 171.863338
| 181.695373
| 188.109117
| 187.281837
| 185.994597
| 189.396357
| 190.223637
| 186.886687
| 184.015733
| 181.695373
| 179.375013
| 176.071449
| 171.863338
| 191.527407
| 0
| 0.016658
| 45,704,800
| 0
|
AAPL
| 2023-12-04T00:00:00
| 188.052856
| 188.668359
| 186.087255
| 188.598861
| 43,389,500
| 188.971129
| 186.384792
| 183.579645
| 178.282048
| 178.117794
| 179.99942
| 173.758857
| 188.300206
| 188.121914
| 187.696011
| 185.475905
| 184.598762
| 181.449282
| 180.051294
| 178.790966
| 173.158268
| 188.772856
| 188.023425
| 186.855806
| 181.66233
| 179.651948
| 179.238602
| 178.549605
| 188.720453
| 188.644797
| 188.751179
| 191.362319
| 190.762005
| 186.075704
| 181.94566
| 179.099116
| 3.297633
| 3.5226
| 31.642732
| 29.974809
| 18.105298
| 188.807331
| 178.463329
| 171.704715
| 176.299967
| 65.42306
| 184.94562
| 191.527407
| 47.209616
| 65.375581
| 11.591846
| -52.790384
| 9,279,438,400
| 0.191652
| 157
| 57.860529
| 186.384792
| 3.696715
| 193.778221
| 178.991362
| 2.361279
| 185.712724
| 190.435283
| 180.990165
| 191.527407
| 174.698812
| 183.11311
| 189.290457
| 188.413548
| 186.977394
| 190.72661
| 191.60352
| 187.555859
| 185.098884
| 183.11311
| 181.127336
| 178.300132
| 174.698812
| 191.527407
| 1
| -0.044706
| 0
| 43,389,500
|
AAPL
| 2023-12-05T00:00:00
| 192.013855
| 192.986726
| 188.797404
| 188.8272
| 66,628,400
| 189.166699
| 187.100839
| 184.507016
| 178.630927
| 178.371397
| 180.031561
| 173.96478
| 189.042936
| 188.82954
| 188.360295
| 186.070264
| 185.169153
| 181.863579
| 180.366098
| 179.052805
| 173.345886
| 189.326079
| 188.559526
| 187.504591
| 182.200833
| 180.017634
| 179.476512
| 178.731247
| 189.765504
| 189.490274
| 189.264848
| 191.177057
| 191.467722
| 186.825673
| 182.695462
| 179.303289
| 3.397807
| 3.497642
| 32.249568
| 37.121658
| 15.856896
| 189.536991
| 179.723405
| 171.541136
| 176.299967
| 68.276317
| 186.087255
| 192.986726
| 85.899336
| 71.242753
| 36.496563
| -14.100664
| 9,346,066,800
| 0.17041
| 158
| 57.886593
| 187.100839
| 3.288987
| 193.678813
| 180.522866
| 2.478989
| 186.312832
| 191.270811
| 181.354853
| 192.986726
| 177.435132
| 185.210929
| 187.602824
| 186.537288
| 185.021719
| 189.118392
| 190.183928
| 189.31655
| 187.046017
| 185.210929
| 183.375841
| 180.763173
| 177.435132
| 192.986726
| 0
| 0.003052
| 66,628,400
| 0
|
AAPL
| 2023-12-06T00:00:00
| 190.921875
| 193.344124
| 190.713395
| 193.03638
| 41,089,700
| 189.333481
| 187.633898
| 185.371672
| 179.039659
| 178.592596
| 180.02011
| 174.185364
| 189.418724
| 189.209964
| 188.754384
| 186.51132
| 185.61167
| 182.218806
| 180.643882
| 179.287836
| 173.520771
| 189.645202
| 188.923435
| 187.998042
| 182.682831
| 180.34791
| 179.692161
| 178.899974
| 190.731144
| 190.374803
| 189.918149
| 191.101204
| 192.107605
| 187.577865
| 183.44062
| 179.516921
| 3.35046
| 3.468205
| 32.889842
| 35.555043
| 14.801429
| 189.715689
| 179.902104
| 171.397372
| 176.299967
| 62.759134
| 186.087255
| 193.344124
| 66.621294
| 66.576749
| 35.147242
| -33.378706
| 9,304,977,100
| 0.091415
| 157
| 57.90253
| 187.633898
| 2.970566
| 193.57503
| 181.692766
| 2.520825
| 186.751788
| 191.793438
| 181.710138
| 193.344124
| 180.032664
| 186.688394
| 191.265995
| 189.545264
| 187.076673
| 193.734586
| 195.455317
| 190.202619
| 188.259146
| 186.688394
| 185.117642
| 182.881316
| 180.032664
| 193.344124
| 1
| -0.056131
| 0
| 41,089,700
|
AAPL
| 2023-12-07T00:00:00
| 192.857681
| 193.58237
| 192.182617
| 192.222335
| 47,477,700
| 189.62733
| 188.210706
| 186.186857
| 179.517445
| 178.82123
| 180.030592
| 174.413502
| 190.106515
| 189.873186
| 189.38566
| 187.088262
| 186.169056
| 182.636017
| 180.965298
| 179.556546
| 173.713178
| 190.285965
| 189.420938
| 188.573889
| 183.224714
| 180.723307
| 179.946371
| 179.085769
| 192.008168
| 191.577906
| 190.932433
| 191.246103
| 192.72514
| 188.361309
| 184.198336
| 179.746595
| 3.429607
| 3.460486
| 33.537825
| 33.757056
| 13.800952
| 189.834813
| 181.121712
| 171.397372
| 176.299967
| 63.30226
| 186.087255
| 193.58237
| 90.331186
| 80.950605
| 41.273195
| -9.668814
| 9,352,454,800
| 0.069068
| 158
| 57.921209
| 188.210706
| 2.795189
| 193.801085
| 182.620328
| 2.501677
| 187.333302
| 192.336656
| 182.329948
| 193.58237
| 180.250797
| 186.916583
| 191.659798
| 189.975472
| 189.029069
| 192.606201
| 194.290527
| 190.436119
| 188.489709
| 186.916583
| 185.343458
| 183.103754
| 180.250797
| 193.58237
| 0
| -0.006452
| 47,477,700
| 0
|
AAPL
| 2023-12-08T00:00:00
| 194.287201
| 194.565164
| 192.262023
| 192.788169
| 53,406,400
| 190.197157
| 188.882784
| 186.916459
| 180.018665
| 179.017504
| 180.041804
| 174.646364
| 190.942652
| 190.675734
| 190.139744
| 187.742711
| 186.793529
| 183.092926
| 181.315874
| 179.848242
| 173.917895
| 191.133214
| 189.999651
| 189.196992
| 183.80392
| 181.130306
| 180.22868
| 179.283517
| 193.46542
| 192.912235
| 192.18544
| 191.658628
| 193.347297
| 189.189892
| 184.978321
| 179.996696
| 3.566568
| 3.481702
| 34.361377
| 34.285527
| 12.982835
| 190.32621
| 183.214251
| 170.797564
| 176.299967
| 66.217749
| 186.087255
| 194.565164
| 96.721324
| 84.557935
| 43.838863
| -3.278676
| 9,405,861,200
| 0.139248
| 159
| 57.942436
| 188.882784
| 2.534963
| 193.952709
| 183.812858
| 2.537842
| 187.995578
| 193.071261
| 182.919895
| 194.565164
| 182.195776
| 188.38047
| 192.874223
| 192.166075
| 191.47447
| 193.565829
| 194.273976
| 191.645988
| 189.840058
| 188.38047
| 186.920882
| 184.842825
| 182.195776
| 194.565164
| 0
| 0.036056
| 53,406,400
| 0
|
AAPL
| 2023-12-11T00:00:00
| 191.775589
| 192.083348
| 190.02839
| 191.706106
| 60,943,700
| 190.533693
| 189.219318
| 187.582081
| 180.459343
| 179.242947
| 180.047405
| 174.879967
| 191.10924
| 190.875707
| 190.391412
| 188.109336
| 187.176764
| 183.433423
| 181.59113
| 180.084427
| 174.095584
| 191.420202
| 190.275157
| 189.570771
| 184.264976
| 181.466045
| 180.461032
| 179.453957
| 193.846914
| 193.548298
| 192.974468
| 192.054664
| 193.8819
| 190.004379
| 185.745186
| 180.255621
| 3.432872
| 3.471936
| 33.926056
| 30.66552
| 17.14966
| 190.32621
| 183.214251
| 171.382504
| 176.299967
| 54.474967
| 186.087255
| 194.565164
| 67.095953
| 84.716154
| 20.242939
| -32.904047
| 9,344,917,500
| 0.122955
| 158
| 57.966205
| 189.219318
| 2.443774
| 194.106865
| 184.33177
| 2.684625
| 188.355579
| 193.72483
| 182.986329
| 194.565164
| 182.870821
| 188.717992
| 193.704796
| 192.844428
| 191.401655
| 195.147569
| 196.007937
| 191.805299
| 190.097925
| 188.717992
| 187.33806
| 185.37341
| 182.870821
| 194.565164
| 1
| -0.027779
| 60,943,700
| 0
|
AAPL
| 2023-12-12T00:00:00
| 193.294495
| 193.304416
| 190.326226
| 191.67634
| 52,696,900
| 190.961563
| 189.711216
| 188.206145
| 180.880034
| 179.459164
| 180.079977
| 175.115183
| 191.546291
| 191.315487
| 190.83804
| 188.580714
| 187.647359
| 183.820131
| 181.899113
| 180.346013
| 174.286618
| 191.922166
| 190.663269
| 190.010188
| 184.768315
| 181.835823
| 180.723351
| 179.637186
| 193.922655
| 193.795508
| 193.546572
| 192.500058
| 194.366862
| 190.820671
| 186.510133
| 180.528928
| 3.410171
| 3.459583
| 33.84888
| 31.42676
| 15.886454
| 190.32621
| 184.631988
| 171.382504
| 176.299967
| 60.149704
| 186.087255
| 194.565164
| 85.011994
| 82.94309
| 26.981734
| -14.988006
| 9,397,614,400
| 0.193057
| 159
| 57.986984
| 189.711216
| 2.200797
| 194.11281
| 185.309622
| 2.771135
| 188.825952
| 194.368221
| 183.283683
| 194.565164
| 184.94562
| 189.755392
| 191.295776
| 190.508203
| 189.240817
| 192.563162
| 193.350734
| 192.294952
| 190.890498
| 189.755392
| 188.620286
| 187.004202
| 184.94562
| 194.565164
| 0
| 0.01778
| 52,696,900
| 0
|
AAPL
| 2023-12-13T00:00:00
| 196.520844
| 196.560546
| 193.433453
| 193.671698
| 70,404,200
| 191.814317
| 190.233392
| 188.856551
| 181.392021
| 179.697512
| 180.136792
| 175.369051
| 192.541201
| 192.261915
| 191.712318
| 189.302544
| 188.329934
| 184.318199
| 182.283895
| 180.666306
| 174.507854
| 192.932944
| 191.311805
| 190.64978
| 185.38168
| 182.284814
| 181.048912
| 179.850178
| 194.690843
| 194.594503
| 194.502208
| 193.205868
| 194.888738
| 191.681667
| 187.302172
| 180.828123
| 3.610894
| 3.489845
| 34.520271
| 36.890305
| 14.615075
| 191.323901
| 186.997839
| 171.791461
| 176.299967
| 64.692921
| 186.087255
| 196.560546
| 99.620916
| 83.909621
| 56.213564
| -0.379084
| 9,468,018,600
| 0.246206
| 160
| 58.015397
| 190.233392
| 2.510391
| 195.254173
| 185.21261
| 2.842042
| 189.558799
| 195.242883
| 183.874715
| 196.560546
| 186.087255
| 191.323901
| 192.308379
| 191.312342
| 189.330189
| 194.290532
| 195.286569
| 194.088849
| 192.559749
| 191.323901
| 190.088052
| 188.328539
| 186.087255
| 196.560546
| 0
| 0.056644
| 70,404,200
| 0
|
AAPL
| 2023-12-14T00:00:00
| 196.669769
| 198.168786
| 194.733949
| 196.580427
| 66,831,600
| 192.624387
| 190.734721
| 189.470481
| 181.882003
| 179.885896
| 180.186483
| 175.634046
| 193.366915
| 193.063343
| 192.475002
| 189.972292
| 188.97146
| 184.802574
| 182.662471
| 180.983207
| 174.72837
| 193.815754
| 191.924793
| 191.250797
| 185.980808
| 182.731453
| 181.376298
| 180.062125
| 195.922163
| 195.674514
| 195.59667
| 194.054867
| 195.423176
| 192.569094
| 188.111993
| 181.151734
| 3.738887
| 3.539654
| 35.452289
| 37.715646
| 13.400468
| 192.128021
| 189.100725
| 172.562296
| 176.299967
| 68.983292
| 186.087255
| 198.168786
| 87.592491
| 90.741801
| 64.652411
| -12.407509
| 9,534,850,200
| 0.29214
| 161
| 58.042386
| 190.734721
| 2.74581
| 196.22634
| 185.243101
| 2.941314
| 190.236034
| 196.118663
| 184.353406
| 198.168786
| 186.087255
| 192.128021
| 195.504947
| 194.449349
| 192.377854
| 197.576442
| 198.632041
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 0
| 0.08959
| 66,831,600
| 0
|
AAPL
| 2023-12-15T00:00:00
| 196.133682
| 196.957635
| 195.567819
| 196.093965
| 128,538,400
| 193.252785
| 191.124863
| 190.082002
| 182.336477
| 180.020469
| 180.222101
| 175.893394
| 193.920268
| 193.621587
| 193.037876
| 190.532418
| 189.5224
| 185.246931
| 183.016977
| 181.283216
| 174.941358
| 194.453807
| 192.43898
| 191.763351
| 186.539697
| 183.159026
| 181.692084
| 180.266102
| 196.937836
| 196.516199
| 196.465157
| 194.918093
| 195.941581
| 193.449013
| 188.924144
| 181.495235
| 3.753793
| 3.582482
| 36.317734
| 36.397563
| 12.932149
| 193.483095
| 189.209792
| 173.350473
| 176.299967
| 67.844089
| 186.087255
| 198.168786
| 83.155247
| 90.122885
| 60.54324
| -16.844753
| 9,406,311,800
| 0.252937
| 160
| 58.094065
| 191.124863
| 2.934154
| 196.99317
| 185.256555
| 2.915077
| 190.797715
| 196.627869
| 184.967561
| 198.168786
| 186.087255
| 192.128021
| 196.524168
| 194.87955
| 193.08933
| 198.314388
| 199.959006
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| 0.017311
| 128,538,400
| 0
|
AAPL
| 2023-12-18T00:00:00
| 194.465881
| 195.200507
| 192.976786
| 194.664424
| 55,751,900
| 193.894087
| 191.432608
| 190.458841
| 182.706438
| 180.129897
| 180.253714
| 176.119092
| 194.029391
| 193.775095
| 193.257569
| 190.890006
| 189.902668
| 185.608459
| 183.318264
| 181.544259
| 175.135632
| 194.674371
| 192.757172
| 192.100572
| 187.01536
| 183.539168
| 181.974139
| 180.450902
| 196.813849
| 196.594079
| 196.64657
| 195.61488
| 196.378477
| 194.279022
| 189.713773
| 181.849805
| 3.589649
| 3.583915
| 35.808791
| 33.531036
| 18.37759
| 194.098588
| 190.182281
| 173.947817
| 176.299967
| 62.002633
| 186.087255
| 198.168786
| 69.350698
| 80.032812
| 36.746892
| -30.649302
| 9,350,559,900
| 0.258258
| 159
| 58.116197
| 191.432608
| 2.946239
| 197.325087
| 185.540129
| 3.021441
| 191.147064
| 197.189947
| 185.104181
| 198.168786
| 186.087255
| 192.128021
| 196.219712
| 195.481789
| 194.829896
| 196.871605
| 197.609528
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.044575
| 0
| 55,751,900
|
AAPL
| 2023-12-19T00:00:00
| 195.50827
| 195.518192
| 194.465901
| 194.733942
| 40,714,100
| 194.243529
| 191.705114
| 190.940911
| 183.067503
| 180.232205
| 180.26991
| 176.33616
| 194.325167
| 194.090218
| 193.603831
| 191.309848
| 190.333868
| 185.996686
| 183.639053
| 181.820774
| 175.338345
| 194.967858
| 193.145331
| 192.48899
| 187.517393
| 183.943862
| 182.27621
| 180.64383
| 196.240674
| 196.386596
| 196.608829
| 196.179131
| 196.767547
| 195.065949
| 190.486119
| 182.217974
| 3.503292
| 3.56779
| 35.418017
| 33.439156
| 17.872309
| 194.098588
| 190.519803
| 175.284167
| 176.299967
| 66.535591
| 186.087255
| 198.168786
| 77.978652
| 76.828199
| 48.714605
| -22.021348
| 9,391,274,000
| 0.273565
| 160
| 58.132479
| 191.705114
| 3.062188
| 197.82949
| 185.580738
| 2.87537
| 191.562417
| 197.313157
| 185.811678
| 198.168786
| 186.087255
| 192.128021
| 194.214392
| 193.228276
| 191.990671
| 195.451997
| 196.438112
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 0
| 0.002736
| 40,714,100
| 0
|
AAPL
| 2023-12-20T00:00:00
| 193.41362
| 196.242892
| 193.41362
| 195.468564
| 52,242,800
| 194.492703
| 191.913092
| 191.234362
| 183.398573
| 180.303411
| 180.25902
| 176.553779
| 194.142857
| 193.9672
| 193.574568
| 191.5011
| 190.570772
| 186.287547
| 183.896279
| 182.050335
| 175.518199
| 194.816966
| 193.308045
| 192.679198
| 187.923123
| 184.290742
| 182.536481
| 180.813755
| 195.057749
| 195.486505
| 196.133953
| 196.423893
| 197.04777
| 195.761177
| 191.216255
| 182.589362
| 3.228616
| 3.499955
| 34.547252
| 30.973409
| 19.296957
| 194.098588
| 191.557203
| 175.83441
| 176.299967
| 59.991843
| 186.087255
| 198.168786
| 60.641029
| 69.32346
| 37.516838
| -39.358971
| 9,339,031,200
| 0.220247
| 159
| 58.153047
| 191.913092
| 3.028019
| 197.969131
| 185.857053
| 2.926424
| 191.738722
| 197.591569
| 185.885875
| 198.168786
| 186.087255
| 192.128021
| 195.164121
| 194.81005
| 194.11183
| 195.862341
| 196.216412
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.056827
| 0
| 52,242,800
|
AAPL
| 2023-12-21T00:00:00
| 193.264679
| 195.64724
| 192.093265
| 194.674369
| 46,482,500
| 194.533403
| 192.080367
| 191.499222
| 183.698706
| 180.462389
| 180.254958
| 176.764375
| 193.967222
| 193.839469
| 193.526893
| 191.661425
| 190.777996
| 186.56116
| 184.142816
| 182.272402
| 175.69478
| 194.593689
| 193.436768
| 192.835376
| 188.310029
| 184.631828
| 182.794019
| 180.980032
| 193.918757
| 194.408249
| 195.388317
| 196.393809
| 197.217973
| 196.361155
| 191.901418
| 182.962177
| 2.964738
| 3.392912
| 33.13436
| 28.164017
| 20.916424
| 194.098588
| 192.128021
| 177.399368
| 176.299967
| 57.38827
| 186.087255
| 198.168786
| 59.40823
| 66.009304
| 27.782798
| -40.59177
| 9,292,548,700
| 0.22414
| 158
| 58.171322
| 192.080367
| 3.004388
| 198.089143
| 186.07159
| 3.01506
| 191.884051
| 197.914172
| 185.853931
| 198.168786
| 186.087255
| 192.128021
| 194.356711
| 192.470529
| 191.527439
| 195.299801
| 197.185983
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.107469
| 0
| 46,482,500
|
AAPL
| 2023-12-22T00:00:00
| 192.192566
| 193.989405
| 191.567141
| 193.761066
| 37,149,600
| 194.32394
| 192.260548
| 191.653691
| 183.959353
| 180.677793
| 180.270174
| 176.980881
| 193.612291
| 193.540032
| 193.321612
| 191.709711
| 190.886809
| 186.781999
| 184.354651
| 182.46884
| 175.858937
| 194.168082
| 193.447454
| 192.888711
| 188.643121
| 184.940517
| 183.030407
| 181.133547
| 192.766349
| 193.222051
| 194.291014
| 196.098617
| 197.256261
| 196.843584
| 192.531581
| 183.331322
| 2.638686
| 3.242067
| 31.587777
| 26.406021
| 20.966603
| 194.247506
| 192.128021
| 178.08932
| 176.299967
| 59.24617
| 188.797404
| 198.168786
| 36.229041
| 52.092767
| 8.061088
| -63.770959
| 9,255,399,100
| 0.207624
| 157
| 58.185808
| 192.260548
| 2.889853
| 198.040255
| 186.480842
| 2.919333
| 191.913434
| 197.752099
| 186.074768
| 198.168786
| 186.087255
| 192.128021
| 193.668395
| 191.689549
| 190.114419
| 195.243524
| 197.22237
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.150231
| 0
| 37,149,600
|
AAPL
| 2023-12-26T00:00:00
| 191.646561
| 192.48045
| 191.428159
| 192.202487
| 28,919,300
| 194.311037
| 192.422365
| 191.787114
| 184.24596
| 180.877722
| 180.29389
| 177.20499
| 193.219145
| 193.195764
| 193.063911
| 191.70397
| 190.945251
| 186.972766
| 184.546543
| 182.650578
| 176.016028
| 193.681286
| 193.388979
| 192.888162
| 188.94458
| 185.229168
| 183.255682
| 181.279474
| 191.747079
| 192.192285
| 193.127507
| 195.584616
| 197.175466
| 197.202986
| 193.105376
| 183.693468
| 2.309606
| 3.055575
| 30.087355
| 25.656774
| 20.746448
| 194.798473
| 192.128021
| 179.522884
| 176.910485
| 49.031963
| 190.02839
| 198.168786
| 19.878283
| 38.505185
| -8.363679
| -80.121717
| 9,226,479,800
| 0.19384
| 156
| 58.197036
| 192.422365
| 2.75014
| 197.922645
| 186.922085
| 2.642077
| 191.888017
| 197.172172
| 186.603863
| 198.168786
| 186.087255
| 192.128021
| 192.583037
| 191.17667
| 190.160773
| 193.598934
| 195.005301
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.186041
| 0
| 28,919,300
|
AAPL
| 2023-12-27T00:00:00
| 191.745819
| 192.093281
| 189.700797
| 191.090629
| 48,087,700
| 194.156169
| 192.558866
| 191.854621
| 184.537131
| 181.063375
| 180.409489
| 177.419856
| 192.924479
| 192.932138
| 192.861128
| 191.707774
| 191.006833
| 187.159945
| 184.735998
| 182.830681
| 176.172544
| 193.214883
| 193.324546
| 192.884986
| 189.238692
| 185.515171
| 183.482453
| 181.424159
| 191.155523
| 191.437852
| 192.149568
| 194.941755
| 197.00845
| 197.456017
| 193.625534
| 184.049079
| 2.033377
| 2.851135
| 27.952931
| 23.990098
| 24.088865
| 193.934792
| 192.128021
| 180.206964
| 176.910485
| 52.291488
| 189.700797
| 198.168786
| 24.150027
| 26.752451
| -24.879025
| -75.849973
| 9,274,567,500
| 0.216959
| 157
| 58.215717
| 192.558866
| 2.637607
| 197.834081
| 187.283652
| 2.62506
| 191.874475
| 197.124594
| 186.624355
| 198.168786
| 186.087255
| 192.128021
| 191.851723
| 191.222996
| 190.799432
| 192.275288
| 192.904015
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 0
| -0.115728
| 48,087,700
| 0
|
AAPL
| 2023-12-28T00:00:00
| 192.172684
| 193.244834
| 191.765661
| 192.72861
| 34,049,900
| 193.721353
| 192.767835
| 191.971366
| 184.867969
| 181.29517
| 180.560445
| 177.626376
| 192.77412
| 192.794055
| 192.755213
| 191.750039
| 191.096514
| 187.356523
| 184.9317
| 183.015671
| 176.331749
| 192.854249
| 193.287766
| 192.909452
| 189.538126
| 185.807521
| 183.715388
| 181.570953
| 191.093564
| 191.201327
| 191.565818
| 194.298469
| 196.795084
| 197.626858
| 194.099832
| 184.399077
| 1.827838
| 2.646476
| 26.410087
| 26.208528
| 23.077339
| 193.329216
| 192.128021
| 181.327877
| 177.382015
| 47.920396
| 189.700797
| 198.168786
| 29.190948
| 24.40642
| -4.230162
| -70.809052
| 9,308,617,400
| 0.234371
| 158
| 58.228984
| 192.767835
| 2.412837
| 197.593509
| 187.942161
| 2.542097
| 191.902875
| 196.987069
| 186.818682
| 198.168786
| 186.087255
| 192.128021
| 191.179966
| 190.266651
| 188.787482
| 192.659134
| 193.572449
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 0
| -0.055032
| 0
| 34,049,900
|
AAPL
| 2023-12-29T00:00:00
| 191.130341
| 192.986741
| 190.336153
| 192.490376
| 42,672,100
| 193.16741
| 192.895898
| 192.019812
| 185.203936
| 181.540695
| 180.691572
| 177.825706
| 192.445364
| 192.491562
| 192.505233
| 191.693703
| 191.099116
| 187.504516
| 185.094822
| 183.176358
| 176.478999
| 192.383156
| 193.131815
| 192.844758
| 189.783709
| 186.066341
| 183.924693
| 181.705321
| 191.071869
| 191.052417
| 191.094153
| 193.595643
| 196.520297
| 197.71048
| 194.522714
| 184.738852
| 1.562823
| 2.429745
| 24.681077
| 24.268019
| 25.361832
| 192.971845
| 192.128021
| 181.38241
| 177.382015
| 40.185262
| 189.700797
| 198.168786
| 16.881731
| 23.407569
| -28.637825
| -83.118269
| 9,265,945,300
| 0.189687
| 157
| 58.245477
| 192.895898
| 2.240039
| 197.375975
| 188.415821
| 2.566914
| 191.829301
| 196.96313
| 186.695472
| 198.168786
| 186.087255
| 192.128021
| 192.394393
| 191.543952
| 190.91522
| 193.023125
| 193.873566
| 195.317545
| 193.553641
| 192.128021
| 190.7024
| 188.672703
| 186.087255
| 198.168786
| 1
| -0.102862
| 0
| 42,672,100
|
AAPL
| 2024-01-02T00:00:00
| 184.290421
| 187.070068
| 182.553143
| 185.789438
| 82,488,700
| 191.983084
| 192.617934
| 191.847872
| 185.41064
| 181.674796
| 180.77024
| 177.976699
| 190.814376
| 191.000445
| 191.241416
| 191.020677
| 190.57537
| 187.378473
| 185.073654
| 183.198419
| 176.556724
| 190.769158
| 192.312245
| 192.250189
| 189.747885
| 186.138703
| 183.995957
| 181.769646
| 188.960442
| 189.311028
| 189.514483
| 192.3545
| 196.012709
| 197.600492
| 194.82766
| 185.041718
| 0.791745
| 2.102145
| 25.314684
| 19.290577
| 38.771231
| 189.398017
| 190.360965
| 182.374952
| 177.888312
| 31.663484
| 182.553143
| 198.168786
| 11.125239
| 19.065973
| -165.771834
| -88.874761
| 9,183,456,600
| 0.1359
| 156
| 58.275707
| 192.617934
| 2.888884
| 198.395702
| 186.840167
| 2.875371
| 191.111312
| 196.862053
| 185.360571
| 198.168786
| 182.553143
| 190.360965
| 191.484412
| 189.982082
| 188.833824
| 192.63267
| 194.134999
| 194.483494
| 192.203611
| 190.360965
| 188.518319
| 185.894891
| 182.553143
| 198.168786
| 1
| -0.143242
| 0
| 82,488,700
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.