Datasets:
ainewtrend01
/
StockDataBase

Dataset card Data Studio Files
xet
 Community
1
Ticker
string
Date
timestamp[ns]
Close
float64
High
float64
Low
float64
Open
float64
Volume
int64
SMA10
float64
SMA20
float64
SMA25
float64
SMA50
float64
SMA75
float64
SMA100
float64
SMA200
float64
EMA9
float64
EMA10
float64
EMA12
float64
EMA21
float64
EMA25
float64
EMA50
float64
EMA75
float64
EMA100
float64
EMA200
float64
WMA10
float64
WMA20
float64
WMA25
float64
WMA50
float64
WMA75
float64
WMA100
float64
WMA200
float64
HMA9
float64
HMA10
float64
HMA14
float64
HMA25
float64
HMA50
float64
HMA75
float64
HMA100
float64
HMA200
float64
MACD
float64
MACD_Signal
float64
ADX
float64
+DI
float64
-DI
float64
Tenkan_Sen
float64
Kijun_Sen
float64
Senkou_Span_A
float64
Senkou_Span_B
float64
RSI
float64
Lowest_Low
float64
Highest_High
float64
Stoch_K
float64
Stoch_D
float64
CCI
float64
WilliamsR
float64
OBV
float64
CMF
float64
A/D Line
int64
VWAP
float64
Bollinger_Mid
float64
Bollinger_Std
float64
Bollinger_High
float64
Bollinger_Low
float64
ATR
float64
EMA_Mid
float64
Keltner_Upper
float64
Keltner_Lower
float64
Donchian_High
float64
Donchian_Low
float64
Donchian_Mid
float64
Pivot Point
float64
S1
float64
S2
float64
R1
float64
R2
float64
Fib_23
float64
Fib_38
float64
Fib_50
float64
Fib_61
float64
Fib_78
float64
Support
float64
Resistance
float64
Declining Stocks
int64
McClellan Oscillator
float64
Call Volume
int64
Put Volume
int64
NVDA
2018-06-11T00:00:00
6.452028
6.522088
6.439154
6.480498
265,372,000
6.417516
6.267371
6.270272
5.941164
5.952739
5.922142
5.357943
6.429863
6.416832
6.39095
6.285455
6.246003
6.077143
5.955709
5.835608
5.314306
6.473704
6.350894
6.323641
6.123077
6.022657
5.985996
5.701679
6.53449
6.559975
6.602805
6.530074
6.482497
6.343809
6.154744
6.220032
0.15408
0.141131
17.633992
26.806546
16.951876
6.38147
6.159122
5.52903
5.749844
76.116162
5.944062
6.599822
77.462158
82.420125
67.414224
-22.537842
49,703,772,000
0.07303
110
2.513595
6.267371
0.194472
6.656315
5.878427
0.123175
6.296067
6.542418
6.049717
6.599822
5.944062
6.271942
6.4819
6.428096
6.363069
6.546926
6.60073
6.445063
6.349322
6.271942
6.194562
6.084395
5.944062
6.599822
1
-0.04682
0
265,372,000
NVDA
2018-06-12T00:00:00
6.500549
6.512679
6.42826
6.478516
319,160,000
6.45215
6.276503
6.284189
5.961794
5.958285
5.931653
5.370038
6.444
6.432053
6.407811
6.305009
6.265583
6.093747
5.970047
5.848775
5.326109
6.488801
6.373102
6.341354
6.145013
6.037073
5.99745
5.713048
6.49253
6.518073
6.580432
6.560439
6.504003
6.380531
6.189469
6.231033
0.151409
0.143187
17.87005
25.668165
16.780022
6.410188
6.271942
5.560822
5.749844
81.228596
5.947737
6.599822
84.776047
81.989036
73.371756
-15.223953
50,022,932,000
0.12935
111
2.516139
6.276503
0.201144
6.678791
5.874216
0.119397
6.315542
6.554336
6.076748
6.599822
5.944062
6.271942
6.47109
6.420092
6.388156
6.503026
6.554024
6.445063
6.349322
6.271942
6.194562
6.084395
5.944062
6.599822
0
0.004475
319,160,000
0
NVDA
2018-06-13T00:00:00
6.496095
6.577048
6.486935
6.502036
338,208,000
6.475446
6.297536
6.296225
5.980208
5.963557
5.939717
5.382281
6.454419
6.443697
6.421393
6.322381
6.283315
6.109526
5.98389
5.861594
5.337751
6.496791
6.394015
6.357655
6.165966
6.051226
6.008627
5.724252
6.476692
6.491757
6.552877
6.581754
6.521393
6.415199
6.22366
6.242279
0.147236
0.143997
18.517947
27.798215
15.998985
6.439648
6.271942
5.706424
5.749844
77.256341
6.071273
6.599822
80.375121
80.871109
80.497832
-19.624879
49,684,724,000
0.139652
110
2.518828
6.297536
0.201006
6.699547
5.895525
0.112854
6.332737
6.558446
6.107029
6.599822
5.944062
6.271942
6.480496
6.448313
6.396077
6.532732
6.564916
6.445063
6.349322
6.271942
6.194562
6.084395
5.944062
6.599822
1
-0.051689
0
338,208,000
NVDA
2018-06-14T00:00:00
6.607745
6.664437
6.526296
6.541151
430,016,000
6.511888
6.323595
6.307404
6.000414
5.97049
5.948013
5.394938
6.485084
6.473524
6.450063
6.348323
6.308271
6.129064
6.000308
5.876369
5.350388
6.520845
6.423559
6.381618
6.190576
6.068178
6.021855
5.736446
6.513132
6.510382
6.548946
6.604109
6.538868
6.449459
6.258167
6.254119
0.151196
0.145436
19.640908
29.862879
14.629095
6.522088
6.30425
5.769699
5.749844
80.392388
6.107416
6.664437
89.822244
84.991137
97.735743
-10.177756
50,114,740,000
0.14002
111
2.522337
6.323595
0.205939
6.735472
5.911718
0.117523
6.358928
6.593973
6.123883
6.664437
5.944062
6.30425
6.520026
6.463003
6.429912
6.553117
6.610139
6.494429
6.389254
6.30425
6.219246
6.098223
5.944062
6.664437
0
0.000548
430,016,000
0
NVDA
2018-06-15T00:00:00
6.566896
6.621855
6.519611
6.550557
432,260,000
6.530802
6.345508
6.312643
6.022208
5.978217
5.95461
5.407425
6.501447
6.490501
6.468037
6.368193
6.328165
6.146234
6.015218
5.890043
5.362492
6.530847
6.446731
6.401579
6.212791
6.083873
6.03411
5.748107
6.555992
6.540339
6.553477
6.622035
6.555721
6.482302
6.292067
6.26627
0.149316
0.146212
20.605385
28.279124
14.200013
6.540655
6.30425
5.840397
5.766792
75.221066
6.107416
6.664437
82.488739
84.228701
80.56745
-17.511261
49,682,480,000
0.153018
110
2.525823
6.345508
0.207413
6.760335
5.930682
0.119202
6.378735
6.61714
6.14033
6.664437
5.944062
6.30425
6.599493
6.534549
6.461352
6.67269
6.737634
6.494429
6.389254
6.30425
6.219246
6.098223
5.944062
6.664437
1
-0.054791
432,260,000
0
NVDA
2018-06-18T00:00:00
6.562688
6.580265
6.495598
6.52283
356,268,000
6.531396
6.369401
6.323256
6.047446
5.989117
5.961933
5.41977
6.513695
6.503626
6.482599
6.385874
6.346205
6.162565
6.029625
5.903362
5.374435
6.536644
6.467414
6.420813
6.233986
6.099254
6.046151
5.759602
6.584622
6.568514
6.562584
6.634512
6.57255
6.513464
6.325013
6.278619
0.145806
0.146131
21.209854
27.00206
14.839559
6.540655
6.30425
5.897672
5.824068
76.47649
6.163119
6.664437
79.703598
84.004861
66.101092
-20.296402
49,326,212,000
0.235559
109
2.52869
6.369401
0.203287
6.775974
5.962827
0.117045
6.396254
6.630344
6.162164
6.664437
5.944062
6.30425
6.569454
6.517053
6.46721
6.619297
6.671698
6.494429
6.389254
6.30425
6.219246
6.098223
5.944062
6.664437
1
-0.101833
356,268,000
0
NVDA
2018-06-19T00:00:00
6.440886
6.526791
6.313391
6.459454
594,932,000
6.519265
6.389306
6.328175
6.069674
5.996966
5.967902
5.431041
6.499133
6.492219
6.476182
6.390876
6.353489
6.17348
6.040448
5.914006
5.385046
6.520188
6.474223
6.429862
6.249415
6.111143
6.055635
5.769763
6.555025
6.552622
6.547764
6.630715
6.586004
6.540605
6.355579
6.290581
0.131678
0.14324
19.926522
23.619771
22.135825
6.488914
6.30425
5.897672
5.824068
61.332178
6.220553
6.664437
49.637538
70.609958
17.895701
-50.362462
48,731,280,000
0.267634
108
2.533322
6.389306
0.188581
6.766467
6.012145
0.126452
6.400505
6.65341
6.1476
6.664437
5.944062
6.30425
6.546184
6.512102
6.461517
6.596769
6.63085
6.494429
6.389254
6.30425
6.219246
6.098223
5.944062
6.664437
1
-0.141544
0
594,932,000
NVDA
2018-06-20T00:00:00
6.493865
6.546844
6.443609
6.481982
369,780,000
6.512234
6.413765
6.344912
6.086776
6.005814
5.972676
5.442452
6.49808
6.492518
6.478902
6.400238
6.364287
6.186044
6.05238
5.925489
5.396079
6.51557
6.484181
6.442607
6.26605
6.124219
6.06605
5.780338
6.512761
6.526474
6.530826
6.617979
6.598215
6.564816
6.384396
6.30233
0.123335
0.139259
18.894949
23.365184
20.935511
6.488914
6.30425
5.916538
5.824068
65.324228
6.279474
6.664437
55.691302
61.677479
33.325112
-44.308698
49,101,060,000
0.278867
109
2.536235
6.413765
0.166499
6.746764
6.080767
0.127071
6.409396
6.663539
6.155254
6.664437
5.947737
6.306087
6.427023
6.327254
6.213622
6.540655
6.640423
6.495296
6.390658
6.306087
6.221517
6.101111
5.947737
6.664437
0
-0.074789
369,780,000
0
NVDA
2018-06-21T00:00:00
6.365131
6.54412
6.357457
6.525801
359,516,000
6.497901
6.425611
6.356055
6.10213
6.010798
5.975292
5.45378
6.47149
6.469357
6.461399
6.397047
6.364352
6.193067
6.06061
5.934195
5.405721
6.488824
6.479549
6.444162
6.276966
6.133675
6.073822
5.789519
6.442217
6.466823
6.490828
6.589679
6.605084
6.583844
6.410183
6.313308
0.105123
0.132432
17.882938
21.185687
23.287864
6.488914
6.30425
5.919754
5.824068
49.222352
6.313391
6.664437
14.738918
40.022586
1.021086
-85.261082
48,741,544,000
0.185795
108
2.538971
6.425611
0.152994
6.7316
6.119623
0.13036
6.405181
6.665901
6.14446
6.664437
6.071273
6.367855
6.494773
6.442702
6.391538
6.545936
6.598007
6.524451
6.437848
6.367855
6.297862
6.19821
6.071273
6.664437
1
-0.11734
0
359,516,000
NVDA
2018-06-22T00:00:00
6.212632
6.399296
6.197284
6.385928
434,160,000
6.469852
6.429647
6.359415
6.110297
6.013854
5.977403
5.464359
6.419718
6.42268
6.423127
6.380282
6.352681
6.193834
6.06461
5.939708
5.41375
6.436957
6.459265
6.43313
6.281299
6.138986
6.078522
5.79707
6.333095
6.369181
6.415855
6.541379
6.602723
6.59527
6.431513
6.322945
0.077492
0.121444
18.048066
19.10832
28.77904
6.430861
6.30425
5.952907
5.824068
28.08927
6.197284
6.664437
3.285555
24.571925
-56.709172
-96.714445
48,307,384,000
0.130026
107
2.542139
6.429647
0.145732
6.721111
6.138182
0.130431
6.386843
6.647705
6.125981
6.664437
6.107416
6.385927
6.422236
6.300352
6.235573
6.487016
6.6089
6.53298
6.451655
6.385927
6.320198
6.226618
6.107416
6.664437
1
-0.153134
0
434,160,000
NVDA
2018-06-25T00:00:00
5.919763
6.109892
5.831135
6.106179
665,816,000
6.416625
6.41707
6.352812
6.114141
6.013224
5.975825
5.473378
6.319727
6.33124
6.345686
6.338416
6.31938
6.183086
6.060799
5.939313
5.418785
6.336941
6.410705
6.399311
6.273827
6.13651
6.07738
5.801601
6.14133
6.196309
6.272252
6.459571
6.584048
6.594786
6.445707
6.330211
0.031597
0.103475
19.82915
15.931301
39.951577
6.247786
6.247786
6.017048
5.824068
20.055219
5.831135
6.664437
10.635754
9.553409
-152.825148
-89.364246
47,641,568,000
0.074776
106
2.546599
6.41707
0.176753
6.770576
6.063565
0.151633
6.342359
6.645625
6.039093
6.664437
5.831135
6.247786
6.269737
6.140178
6.067725
6.342191
6.47175
6.467778
6.346116
6.247786
6.149456
6.009461
5.831135
6.664437
1
-0.182973
0
665,816,000
NVDA
2018-06-26T00:00:00
5.990814
6.081423
5.93932
6.033148
478,884,000
6.365652
6.408901
6.350733
6.11941
6.012171
5.976268
5.483109
6.253945
6.269344
6.291091
6.306816
6.294105
6.175546
6.058957
5.940333
5.424477
6.25952
6.370109
6.371465
6.268991
6.13592
6.077677
5.80675
5.97053
6.038031
6.12532
6.363842
6.554368
6.58524
6.454269
6.335611
0.000948
0.082969
21.483014
14.807776
37.134068
6.247786
6.247786
6.017048
5.824068
24.891478
5.831135
6.664437
19.162199
11.027836
-123.974949
-80.837801
48,120,452,000
0.065834
107
2.549866
6.408901
0.192607
6.794115
6.023687
0.155205
6.308878
6.619289
5.998468
6.664437
5.831135
6.247786
5.953596
5.797301
5.674839
6.076058
6.232354
6.467778
6.346116
6.247786
6.149456
6.009461
5.831135
6.664437
0
-0.10757
0
478,884,000
NVDA
2018-06-27T00:00:00
5.835592
6.100734
5.830146
6.034386
453,892,000
6.299601
6.387524
6.34397
6.118582
6.007588
5.976884
5.491408
6.170274
6.19048
6.221014
6.263978
6.258835
6.162215
6.053079
5.938259
5.428568
6.163146
6.315508
6.331838
6.257861
6.131274
6.074891
5.810257
5.824
5.887682
5.975732
6.251321
6.511816
6.565614
6.456239
6.338724
-0.035459
0.059284
23.384757
13.137682
37.49646
6.226
6.247292
6.010801
5.824068
22.895811
5.830146
6.664437
0.652857
10.15027
-133.73002
-99.347143
47,666,560,000
-0.024048
106
2.552819
6.387524
0.229776
6.847076
5.927971
0.163516
6.263804
6.590836
5.936771
6.664437
5.830146
6.247292
6.003852
5.926282
5.86175
6.068384
6.145955
6.467545
6.345738
6.247292
6.148845
6.008684
5.830146
6.664437
1
-0.142562
0
453,892,000
NVDA
2018-06-28T00:00:00
5.962838
5.974721
5.818013
5.825687
338,012,000
6.235111
6.373499
6.337355
6.120877
6.005377
5.983673
5.500268
6.128787
6.149091
6.181295
6.236601
6.236066
6.154396
6.050704
5.938746
5.433884
6.101916
6.275062
6.302521
6.251753
6.130096
6.074613
5.814948
5.781092
5.816305
5.876672
6.143993
6.463341
6.540214
6.453903
6.340268
-0.053427
0.036741
25.190105
12.274274
35.541017
6.199139
6.241225
6.009317
5.824068
30.40597
5.818013
6.664437
17.110259
12.308438
-121.296685
-82.889741
48,004,572,000
0.040962
107
2.555099
6.373499
0.246958
6.867415
5.879583
0.166222
6.23514
6.567584
5.902697
6.664437
5.818013
6.241225
5.922157
5.743581
5.651569
6.014169
6.192745
6.464681
6.341103
6.241225
6.141347
5.999148
5.818013
6.664437
0
-0.071768
338,012,000
0
NVDA
2018-06-29T00:00:00
5.864804
6.040575
5.863566
6.027949
392,300,000
6.164901
6.347852
6.32667
6.124839
6.00152
5.986545
5.508544
6.07599
6.097402
6.132604
6.202802
6.207507
6.143039
6.045812
5.937282
5.438172
6.034588
6.226615
6.26617
6.241711
6.126397
6.072259
5.818575
5.781449
5.78385
5.801378
6.04108
6.408379
6.5091
6.447078
6.339992
-0.074717
0.01445
26.244688
14.119681
32.91007
6.182428
6.241225
6.004926
5.824068
29.178208
5.818013
6.664437
5.528142
7.763752
-109.013256
-94.471858
47,612,272,000
-0.049617
106
2.557665
6.347852
0.271872
6.891596
5.804107
0.172941
6.19987
6.545753
5.853987
6.664437
5.818013
6.241225
5.918524
5.862327
5.761815
6.019035
6.075233
6.464681
6.341103
6.241225
6.141347
5.999148
5.818013
6.664437
1
-0.11088
0
392,300,000
NVDA
2018-07-02T00:00:00
5.997005
6.000718
5.774691
5.795239
357,572,000
6.108333
6.319864
6.319698
6.131608
5.999227
5.989942
5.517601
6.060193
6.079148
6.111742
6.184093
6.191315
6.137313
6.044528
5.938464
5.443732
6.004061
6.193201
6.240812
6.236698
6.126278
6.072467
5.823436
5.839295
5.821287
5.783072
5.958882
6.353726
6.476302
6.438034
6.338593
-0.079999
-0.00444
27.560345
12.815147
33.502341
6.160767
6.219564
5.996885
5.824068
33.145488
5.774691
6.664437
24.986135
15.874845
-99.55467
-75.013865
47,969,844,000
-0.070434
107
2.560095
6.319864
0.277978
6.875821
5.763908
0.183056
6.18055
6.546662
5.814437
6.664437
5.774691
6.219564
5.922982
5.805389
5.745973
5.982397
6.09999
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
-0.043767
357,572,000
0
NVDA
2018-07-03T00:00:00
5.863318
6.037604
5.854901
6.031662
222,732,000
6.050576
6.284921
6.308063
6.138094
5.994776
5.994792
5.524666
6.020818
6.039906
6.073523
6.154931
6.166084
6.126568
6.039759
5.936976
5.447907
5.959513
6.14972
6.205705
6.226177
6.122701
6.069959
5.826875
5.872704
5.847656
5.779135
5.886218
6.297236
6.440932
6.426
6.33569
-0.093891
-0.02233
28.432053
13.364048
31.00843
6.159406
6.219564
5.962309
5.824068
30.506305
5.774691
6.664437
9.960889
13.491722
-92.325551
-90.039111
47,747,112,000
-0.103004
106
2.561547
6.284921
0.289596
6.864114
5.705728
0.18967
6.150337
6.529676
5.770998
6.664437
5.774691
6.219564
5.924138
5.847558
5.698111
6.073584
6.150164
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
1
-0.086166
0
222,732,000
NVDA
2018-07-05T00:00:00
6.009134
6.014085
5.879658
5.918525
306,216,000
6.002103
6.257169
6.297903
6.148821
5.995396
5.9975
5.531542
6.018481
6.034311
6.063617
6.141677
6.154011
6.121962
6.038953
5.938405
5.453492
5.951978
6.123455
6.182711
6.22112
6.123079
6.070243
5.831696
5.922109
5.900442
5.816856
5.837198
6.244789
6.407072
6.41318
6.332029
-0.092072
-0.036279
29.241495
12.534826
29.084398
6.086994
6.219564
5.959031
5.824068
31.939034
5.774691
6.621855
27.673857
20.873627
-73.222402
-72.326142
48,053,328,000
-0.112308
107
2.563631
6.257169
0.288018
6.833204
5.681133
0.188414
6.136889
6.513718
5.76006
6.664437
5.774691
6.219564
5.918607
5.799611
5.735905
5.982314
6.10131
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
-0.021986
306,216,000
0
NVDA
2018-07-06T00:00:00
6.123013
6.131431
5.963334
5.984625
296,352,000
5.977891
6.237896
6.29309
6.164073
5.994704
6.002348
5.539011
6.039388
6.050439
6.072755
6.13998
6.151627
6.122004
6.041165
5.942061
5.460154
5.973962
6.110678
6.169258
6.220108
6.126438
6.072729
5.837581
6.004518
5.976357
5.888957
5.817302
6.199458
6.377333
6.401251
6.328231
-0.080514
-0.045126
28.884169
16.505975
27.06779
5.953061
6.219564
5.965999
5.824068
37.172696
5.774691
6.580265
43.239034
26.957927
-42.791454
-56.760966
48,349,680,000
-0.087217
108
2.565711
6.237896
0.283172
6.804241
5.671551
0.193118
6.135568
6.521804
5.749331
6.664437
5.774691
6.219564
5.967626
5.921166
5.833198
6.055594
6.102053
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
0.032997
296,352,000
0
NVDA
2018-07-09T00:00:00
6.170546
6.206938
6.091821
6.197283
303,880,000
5.973683
6.221767
6.284802
6.17604
5.994983
6.006534
5.546904
6.065619
6.072277
6.0878
6.142759
6.153082
6.123907
6.04457
5.946585
5.467222
6.00899
6.104264
6.159831
6.220361
6.131065
6.076059
5.843865
6.102744
6.071535
5.984892
5.82536
6.162047
6.352137
6.390856
6.3246
-0.066749
-0.04945
27.918093
18.893926
25.75098
5.990815
6.219564
5.977511
5.824068
38.944718
5.774691
6.546844
51.266411
40.726434
-18.378709
-48.733589
48,653,560,000
-0.08661
109
2.56787
6.221767
0.276989
6.775746
5.667788
0.195293
6.138899
6.529485
5.748313
6.664437
5.774691
6.219564
6.072593
6.013755
5.904496
6.181851
6.240689
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
0.079843
0
303,880,000
NVDA
2018-07-10T00:00:00
6.269571
6.291604
6.142571
6.182924
360,016,000
6.008664
6.212644
6.273315
6.189438
5.998795
6.009536
5.55592
6.10641
6.108148
6.115765
6.154287
6.162043
6.12962
6.050491
5.952981
5.475206
6.062788
6.108816
6.15866
6.224029
6.138291
6.081268
5.851056
6.216265
6.172928
6.091349
5.86225
6.134081
6.332645
6.383019
6.321632
-0.047304
-0.049021
26.366354
21.302274
24.115329
6.033148
6.219564
6.057311
5.824068
45.107442
5.774691
6.546844
64.090988
52.865478
4.889237
-35.909012
49,013,576,000
-0.029663
110
2.570494
6.212644
0.271965
6.756575
5.668713
0.188131
6.151344
6.527607
5.775081
6.664437
5.774691
6.219564
6.156435
6.105932
6.041318
6.221049
6.271553
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
0.119497
360,016,000
0
NVDA
2018-07-11T00:00:00
6.127964
6.211393
6.117318
6.176734
367,508,000
6.022379
6.194015
6.255946
6.200712
6.003649
6.009867
5.564446
6.110721
6.111751
6.117642
6.151894
6.159421
6.129555
6.05253
5.956446
5.481701
6.084479
6.100752
6.147479
6.221619
6.14169
6.083613
5.856748
6.255683
6.226708
6.163584
5.909331
6.110413
6.315189
6.375761
6.318817
-0.042827
-0.047782
25.092191
19.910871
23.623513
6.033148
6.219564
6.149776
5.890922
40.053807
5.774691
6.54412
45.913612
53.757004
-13.100395
-54.086388
48,646,068,000
-0.094605
109
2.573068
6.194015
0.263846
6.721707
5.666323
0.191438
6.149117
6.531994
5.766241
6.664437
5.774691
6.219564
6.234582
6.17756
6.085548
6.326594
6.383616
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
1
0.052804
0
367,508,000
NVDA
2018-07-12T00:00:00
6.219564
6.267592
6.163367
6.17327
345,508,000
6.060776
6.180189
6.242161
6.212709
6.005927
6.011771
5.574418
6.132489
6.131354
6.133322
6.158046
6.164048
6.133084
6.056925
5.961656
5.489043
6.120331
6.103185
6.14468
6.222358
6.147372
6.087765
5.863267
6.265653
6.254498
6.217759
5.966688
6.092921
6.300922
6.369847
6.316633
-0.031524
-0.044531
23.472732
21.143333
22.191943
6.033148
6.219564
6.161216
5.901443
45.96155
5.774691
6.399296
71.224644
60.409748
9.236162
-28.775356
48,991,576,000
-0.056818
110
2.575545
6.180189
0.254254
6.688697
5.67168
0.188079
6.155826
6.531984
5.779669
6.664437
5.774691
6.219564
6.152225
6.093057
6.05815
6.187132
6.2463
6.454457
6.324554
6.219564
6.114574
5.965097
5.774691
6.664437
0
0.095517
345,508,000
0
NVDA
2018-07-13T00:00:00
6.172279
6.238132
6.130193
6.238132
246,988,000
6.08172
6.158415
6.228714
6.224171
6.013829
6.011907
5.584035
6.140447
6.138795
6.139315
6.15934
6.164681
6.134621
6.059961
5.965827
5.495841
6.140604
6.102432
6.139305
6.220772
6.15175
6.090944
5.869215
6.240529
6.247721
6.245814
6.022446
6.079491
6.288051
6.364304
6.31494
-0.026081
-0.040841
22.209716
20.127889
22.602182
6.033148
6.219564
6.1921
5.901443
48.811092
5.774691
6.291604
76.915862
64.684706
5.025791
-23.084138
48,744,588,000
-0.075281
109
2.577292
6.158415
0.233512
6.62544
5.69139
0.181359
6.157393
6.520111
5.794675
6.621855
5.774691
6.198273
6.216841
6.16609
6.112616
6.270315
6.321065
6.421925
6.298239
6.198273
6.098308
5.955984
5.774691
6.621855
1
0.031559
0
246,988,000
NVDA
2018-07-17T00:00:00
6.280466
6.295568
6.069789
6.095288
362,136,000
6.138041
6.123187
6.207908
6.23909
6.030079
6.016531
5.602746
6.169108
6.165409
6.161712
6.169129
6.172158
6.140715
6.067931
5.975526
5.510039
6.183077
6.114746
6.137884
6.21956
6.161972
6.098854
5.881633
6.209247
6.21699
6.254499
6.121137
6.062308
6.265216
6.353834
6.313254
-0.010778
-0.032091
19.920615
21.943175
19.691292
6.087613
6.219564
6.223217
5.901443
59.675868
5.774691
6.295568
97.100724
81.856062
29.081405
-2.899276
48,909,688,000
-0.075533
109
2.581305
6.123187
0.191395
6.505977
5.740397
0.163357
6.168008
6.494723
5.841293
6.546844
5.774691
6.160767
6.158084
6.118639
6.092727
6.183996
6.223441
6.364616
6.251881
6.160767
6.069653
5.939932
5.774691
6.546844
0
0.029944
362,136,000
0
NVDA
2018-07-18T00:00:00
6.231198
6.2869
6.1802
6.273037
277,640,000
6.174829
6.112702
6.197134
6.240662
6.040241
6.017997
5.611816
6.181526
6.177371
6.172403
6.174772
6.1767
6.144263
6.072228
5.980589
5.517215
6.200015
6.125033
6.139676
6.21925
6.167265
6.103105
5.887886
6.225397
6.225893
6.256484
6.166772
6.059655
6.255416
6.349315
6.313464
-0.004437
-0.02656
18.88405
20.865286
18.724019
6.129451
6.219564
6.270296
5.901443
64.222009
5.774691
6.295568
87.642094
85.431473
37.390395
-12.357906
48,632,048,000
-0.096855
108
2.583294
6.112702
0.178376
6.469455
5.75595
0.151651
6.174026
6.477329
5.870724
6.546844
5.774691
6.160767
6.215274
6.134981
5.989495
6.36076
6.441053
6.364616
6.251881
6.160767
6.069653
5.939932
5.774691
6.546844
1
-0.024697
0
277,640,000
NVDA
2018-07-19T00:00:00
6.23937
6.27304
6.197285
6.212386
235,752,000
6.197852
6.099978
6.186865
6.241545
6.049094
6.019384
5.620899
6.193095
6.188644
6.182705
6.180645
6.181521
6.147993
6.076626
5.985714
5.5244
6.21175
6.137097
6.142925
6.219199
6.172505
6.107489
5.89413
6.246678
6.238918
6.257885
6.205836
6.06004
6.246116
6.344835
6.314212
0.001234
-0.021001
17.921525
20.109993
18.046237
6.182678
6.219564
6.341065
5.901443
60.872116
5.774691
6.295568
89.210995
91.317938
42.37465
-10.789005
48,867,800,000
-0.093576
109
2.584985
6.099978
0.157625
6.415227
5.784728
0.145869
6.180249
6.471987
5.888512
6.54412
5.774691
6.159406
6.232766
6.178632
6.126066
6.285332
6.339467
6.362535
6.250199
6.159406
6.068613
5.939349
5.774691
6.54412
0
0.028709
235,752,000
0
NVDA
2018-07-20T00:00:00
6.211146
6.27576
6.200253
6.236893
222,352,000
6.206666
6.092278
6.171001
6.239202
6.057276
6.020618
5.629794
6.196705
6.192735
6.187081
6.183417
6.183799
6.15047
6.080166
5.990178
5.531234
6.214167
6.147684
6.144792
6.218007
6.17677
6.111286
5.900003
6.248114
6.241472
6.252891
6.236339
6.062607
6.236719
6.339978
6.315317
0.003411
-0.016119
17.052452
19.492595
17.371264
6.182678
6.219564
6.355795
5.901443
64.407607
5.774691
6.295568
83.792345
86.881811
41.740628
-16.207655
48,645,448,000
-0.070425
108
2.586566
6.092278
0.147422
6.387122
5.797435
0.138619
6.183192
6.460429
5.905955
6.399296
5.774691
6.086994
6.236565
6.20009
6.16081
6.275845
6.31232
6.251889
6.160697
6.086994
6.01329
5.908357
5.774691
6.399296
1
-0.025773
0
222,352,000
NVDA
2018-07-23T00:00:00
6.174507
6.18639
6.02275
6.184657
301,584,000
6.207062
6.090372
6.155306
6.233974
6.066574
6.022489
5.638322
6.192265
6.189421
6.185146
6.182607
6.183085
6.151412
6.082649
5.993828
5.537634
6.20832
6.155515
6.145062
6.21547
6.179855
6.114333
5.905423
6.224346
6.228788
6.238412
6.254191
6.066007
6.226754
6.334422
6.316544
0.002156
-0.012464
16.967158
17.712485
24.389095
6.159159
6.198273
6.413169
5.933751
58.021786
5.854901
6.295568
72.527879
81.84374
12.950794
-27.472121
48,343,864,000
0.02117
107
2.588686
6.090372
0.146024
6.38242
5.798325
0.135931
6.182365
6.454226
5.910503
6.295568
5.774691
6.03513
6.229053
6.182346
6.153546
6.257853
6.30456
6.172641
6.096593
6.03513
5.973666
5.886159
5.774691
6.295568
1
-0.072226
0
301,584,000
NVDA
2018-07-24T00:00:00
6.157177
6.309182
6.1396
6.222534
354,620,000
6.195822
6.102243
6.139085
6.231171
6.077992
6.026609
5.646775
6.185248
6.183558
6.180843
6.180296
6.181092
6.151638
6.08461
5.997062
5.543799
6.19925
6.161878
6.145206
6.212459
6.182239
6.117
5.910586
6.188824
6.200804
6.216924
6.258784
6.069958
6.215944
6.32816
6.317778
-0.000235
-0.010018
15.79447
22.160714
22.405618
6.165966
6.177478
6.422452
5.933751
64.841062
5.879658
6.309182
64.610919
73.643714
35.656492
-35.389081
47,989,244,000
0.016173
106
2.591164
6.102243
0.140988
6.384218
5.820268
0.134994
6.179966
6.449953
5.909979
6.309182
5.774691
6.041937
6.127882
6.069375
5.964242
6.233015
6.291523
6.183042
6.105007
6.041937
5.978867
5.889072
5.774691
6.309182
1
-0.111582
0
354,620,000
NVDA
2018-07-25T00:00:00
6.235408
6.248034
6.108655
6.166585
319,112,000
6.206567
6.114473
6.130866
6.229521
6.090071
6.030441
5.655553
6.19528
6.192986
6.189238
6.185306
6.18527
6.154923
6.088579
6.001782
5.550681
6.206447
6.17456
6.152616
6.212625
6.186381
6.121135
5.916443
6.181658
6.191317
6.208557
6.260091
6.076854
6.20593
6.322276
6.319235
0.004135
-0.007188
14.951468
20.672621
22.391951
6.165966
6.160767
6.422452
5.933751
62.265022
5.963334
6.309182
78.668702
71.935834
33.444027
-21.331297
48,308,356,000
0.079372
107
2.59344
6.114473
0.141421
6.397315
5.831631
0.13418
6.185246
6.453606
5.916886
6.309182
5.774691
6.041937
6.201987
6.094791
6.032405
6.264373
6.371569
6.183042
6.105007
6.041937
5.978867
5.889072
5.774691
6.309182
0
-0.044674
319,112,000
0
NVDA
2018-07-26T00:00:00
6.308935
6.345822
6.198522
6.215356
325,124,000
6.215504
6.13814
6.123469
6.234191
6.099007
6.035228
5.664194
6.218011
6.214067
6.207653
6.196545
6.194783
6.160963
6.094377
6.007864
5.558225
6.22506
6.19308
6.166313
6.215739
6.192141
6.12665
5.922945
6.219367
6.215738
6.222114
6.265267
6.088227
6.198007
6.317532
6.321133
0.013377
-0.003075
14.381225
23.918285
20.80214
6.184286
6.160767
6.396582
5.933751
60.538775
6.02275
6.345822
88.582388
77.287336
65.480737
-11.417612
48,633,480,000
0.178538
108
2.595803
6.13814
0.131557
6.401253
5.875026
0.132695
6.197026
6.462416
5.931637
6.345822
5.774691
6.060257
6.197366
6.146697
6.057987
6.286077
6.336745
6.211035
6.12765
6.060257
5.992863
5.896913
5.774691
6.345822
0
0.012756
325,124,000
0
NVDA
2018-07-27T00:00:00
6.239122
6.352507
6.185153
6.345575
295,420,000
6.222188
6.151954
6.118429
6.237242
6.107563
6.037706
5.672049
6.222233
6.218623
6.212494
6.200415
6.198193
6.164028
6.098187
6.012444
5.565
6.229354
6.202698
6.175209
6.215932
6.195828
6.130687
5.928665
6.253357
6.240478
6.23571
6.269146
6.101834
6.190758
6.313072
6.323131
0.014897
0.00052
13.734962
22.006577
19.777979
6.187628
6.159406
6.396582
5.933751
53.791383
6.02275
6.352507
65.615672
77.622254
53.487146
-34.384328
48,338,060,000
0.115477
107
2.597907
6.151954
0.126592
6.405139
5.89877
0.136426
6.201035
6.473887
5.928183
6.352507
5.774691
6.063599
6.284426
6.22303
6.137126
6.370331
6.431727
6.216142
6.131781
6.063599
5.995417
5.898344
5.774691
6.352507
1
-0.038205
0
295,420,000
NVDA
2018-07-30T00:00:00
6.043793
6.259174
6.008886
6.253232
340,340,000
6.212112
6.160903
6.111675
6.235545
6.110756
6.03831
5.678679
6.186545
6.186835
6.18654
6.186177
6.186316
6.159313
6.096755
6.013064
5.569765
6.196919
6.192397
6.169468
6.208346
6.19415
6.130808
5.932364
6.211411
6.208949
6.20869
6.256632
6.111809
6.181033
6.306729
6.324435
0.000335
0.000483
13.714315
19.496754
25.554273
6.180696
6.086994
6.396582
5.933751
38.718613
6.008886
6.352507
10.158525
54.785528
-26.7136
-89.841475
47,997,720,000
0.139891
106
2.600198
6.160903
0.110532
6.381967
5.93984
0.143658
6.18606
6.473376
5.898743
6.352507
5.774691
6.063599
6.258927
6.165348
6.091573
6.332701
6.426281
6.216142
6.131781
6.063599
5.995417
5.898344
5.774691
6.352507
1
-0.081586
0
340,340,000
NVDA
2018-07-31T00:00:00
6.061866
6.136631
5.994529
6.033396
283,988,000
6.190252
6.164147
6.117359
6.235085
6.115214
6.039258
5.685388
6.161609
6.164114
6.16736
6.174876
6.176743
6.155492
6.095837
6.014031
5.574661
6.169601
6.182965
6.165637
6.201535
6.192864
6.131274
5.936177
6.131188
6.150276
6.162738
6.233434
6.119288
6.169796
6.298841
6.325185
-0.009635
-0.001541
13.790338
18.225823
24.547076
6.173518
6.063599
6.367555
5.933751
46.232179
5.994529
6.352507
18.810506
31.528234
-59.172191
-81.189494
48,281,708,000
0.081146
107
2.602117
6.164147
0.106342
6.37683
5.951463
0.142933
6.174232
6.460098
5.888365
6.352507
5.854901
6.103704
6.103951
5.948728
5.853663
6.199016
6.354239
6.235072
6.162421
6.103704
6.044986
5.961388
5.854901
6.352507
0
-0.018268
283,988,000
0
NVDA
2018-08-01T00:00:00
6.101723
6.148513
6.037851
6.093306
283,556,000
6.177305
6.176067
6.121796
6.236264
6.120205
6.039577
5.691856
6.149632
6.15277
6.157262
6.168226
6.170973
6.153383
6.095992
6.015767
5.579906
6.153505
6.177019
6.164434
6.196305
6.192509
6.132511
5.94032
6.066479
6.097549
6.123337
6.205524
6.125396
6.158293
6.290071
6.325562
-0.014157
-0.004064
13.749944
17.837646
23.274674
6.173518
6.063599
6.247786
5.933751
42.861492
5.994529
6.352507
29.944283
19.637771
-52.435141
-70.055717
48,565,264,000
0.121152
108
2.604053
6.176067
0.081247
6.338561
6.013573
0.140864
6.167326
6.449055
5.885598
6.352507
5.879658
6.116082
6.064342
5.992053
5.92224
6.134155
6.206444
6.240914
6.171878
6.116082
6.060286
5.980847
5.879658
6.352507
0
0.035959
283,556,000
0
NVDA
2018-08-02T00:00:00
6.204461
6.208422
5.971503
6.030423
269,668,000
6.173814
6.185833
6.13655
6.24026
6.124571
6.039828
5.698425
6.160598
6.162168
6.164523
6.17152
6.173549
6.155386
6.098846
6.019504
5.58612
6.158442
6.179724
6.170793
6.195058
6.194726
6.135776
5.94542
6.07478
6.090875
6.116099
6.183331
6.132927
6.148652
6.281622
6.326011
-0.009343
-0.00512
14.179039
15.933407
23.779616
6.162005
6.063599
6.247786
5.933751
51.826754
5.971503
6.352507
61.143299
36.632696
-40.64318
-38.856701
48,834,932,000
0.118049
109
2.605947
6.185833
0.071249
6.328332
6.043335
0.150077
6.170863
6.471017
5.870708
6.352507
5.963334
6.15792
6.096029
6.043545
5.985367
6.154207
6.20669
6.260662
6.203843
6.15792
6.111998
6.046617
5.963334
6.352507
0
0.082144
269,668,000
0
NVDA
2018-08-03T00:00:00
6.241102
6.264868
6.212137
6.228971
214,288,000
6.176809
6.191738
6.147681
6.242518
6.129812
6.040953
5.7052
6.176699
6.17652
6.176304
6.177846
6.178745
6.158748
6.10259
6.023892
5.592637
6.170676
6.184987
6.178835
6.195091
6.197792
6.139762
5.95082
6.139951
6.12617
6.132067
6.172051
6.142022
6.141407
6.273853
6.326675
-0.002542
-0.004604
14.025561
18.140728
23.102421
6.162005
6.063599
6.236646
5.933751
55.425691
5.971503
6.352507
70.760175
53.949253
47.758204
-29.239825
49,049,220,000
0.078117
110
2.607465
6.191738
0.07066
6.333057
6.050418
0.149724
6.177552
6.476999
5.878105
6.352507
5.971503
6.162005
6.128129
6.047835
5.89121
6.284754
6.365048
6.26259
6.206963
6.162005
6.117046
6.053038
5.971503
6.352507
0
0.121222
214,288,000
0
NVDA
2018-08-06T00:00:00
6.288881
6.292347
6.181934
6.228476
207,508,000
6.188247
6.197654
6.164644
6.245657
6.138107
6.042301
5.712235
6.199135
6.196949
6.193624
6.18794
6.187217
6.163851
6.107492
6.029139
5.599565
6.191053
6.194239
6.189697
6.196909
6.201978
6.144671
5.956628
6.226725
6.194421
6.167464
6.17496
6.153594
6.137177
6.267204
6.327717
0.006626
-0.002358
14.108293
17.177795
23.328142
6.162005
6.063599
6.220182
5.933751
50.524887
5.971503
6.352507
83.300624
71.734699
57.067045
-16.699376
49,256,728,000
0.093652
111
2.608954
6.197654
0.073682
6.345018
6.05029
0.141483
6.188155
6.471121
5.905189
6.352507
5.971503
6.162005
6.239369
6.21387
6.186638
6.266601
6.2921
6.26259
6.206963
6.162005
6.117046
6.053038
5.971503
6.352507
0
0.154027
207,508,000
0
NVDA
2018-08-07T00:00:00
6.36117
6.379738
6.310915
6.337652
258,132,000
6.208646
6.202234
6.179211
6.249455
6.147476
6.044223
5.719604
6.231542
6.226808
6.2194
6.203688
6.200598
6.171589
6.114168
6.035714
5.607143
6.222494
6.209812
6.204814
6.201439
6.207848
6.150985
5.963085
6.315637
6.27789
6.224607
6.193034
6.16925
6.137049
6.26228
6.329425
0.019501
0.002014
13.358458
20.727279
22.280104
6.17562
6.077215
6.211827
5.933751
57.880503
5.971503
6.379738
95.451754
83.170851
126.455819
-4.548246
49,514,860,000
0.071723
112
2.61084
6.202234
0.080882
6.363999
6.040469
0.140352
6.204633
6.485336
5.92393
6.379738
5.971503
6.17562
6.254387
6.216428
6.143974
6.326841
6.364801
6.283394
6.223792
6.17562
6.127449
6.058865
5.971503
6.379738
0
0.181305
258,132,000
0
NVDA
2018-08-08T00:00:00
6.397561
6.442618
6.327501
6.362407
262,100,000
6.224861
6.215714
6.20058
6.254322
6.158923
6.046227
5.727266
6.264746
6.257854
6.24681
6.221313
6.215749
6.18045
6.121626
6.042879
5.615008
6.256842
6.228415
6.22161
6.207247
6.21443
6.157982
5.969831
6.389666
6.357473
6.297028
6.222997
6.189219
6.141515
6.259215
6.331902
0.032269
0.008065
12.680961
22.685082
20.993202
6.207061
6.148759
6.190166
5.933751
59.274117
5.971503
6.442618
90.436094
89.72949
137.158188
-9.563906
49,776,960,000
0.133981
113
2.612772
6.215714
0.089824
6.395363
6.036065
0.143163
6.223007
6.509333
5.93668
6.442618
5.971503
6.207061
6.350608
6.321478
6.281785
6.3903
6.419431
6.331435
6.262652
6.207061
6.151469
6.072322
5.971503
6.442618
0
0.203721
262,100,000
0
NVDA
2018-08-09T00:00:00
6.349039
6.418109
6.341365
6.415386
204,280,000
6.228872
6.222188
6.214177
6.25604
6.170607
6.050091
5.73472
6.281605
6.274433
6.262537
6.232924
6.226002
6.187062
6.12761
6.048942
5.622312
6.27942
6.241112
6.23303
6.210962
6.219433
6.163979
5.976017
6.421876
6.401602
6.355295
6.255046
6.210206
6.149304
6.257276
6.334913
0.038034
0.014058
12.051857
21.781817
20.157304
6.207061
6.161138
6.189485
5.933751
57.896226
5.971503
6.442618
80.136702
88.67485
108.907007
-19.863298
49,572,680,000
0.102565
112
2.614257
6.222188
0.094652
6.411493
6.032883
0.143252
6.23501
6.521513
5.948507
6.442618
5.971503
6.207061
6.389227
6.335835
6.274109
6.450953
6.504344
6.331435
6.262652
6.207061
6.151469
6.072322
5.971503
6.442618
1
0.121868
0
204,280,000
NVDA
2018-08-10T00:00:00
6.307695
6.340126
6.255955
6.267095
256,396,000
6.235729
6.228959
6.221564
6.257327
6.183237
6.051419
5.741713
6.286823
6.280481
6.269485
6.239722
6.232286
6.191793
6.132349
6.054066
5.629132
6.293751
6.249256
6.240224
6.212988
6.22304
6.16908
5.981719
6.405646
6.403334
6.38351
6.282688
6.229806
6.158992
6.255999
6.338244
0.038819
0.019011
11.672339
20.704951
23.697023
6.207061
6.202976
6.153279
5.933751
57.585928
5.971503
6.442618
71.360995
80.644597
54.410619
-28.639005
49,316,284,000
0.12308
111
2.616099
6.228959
0.095732
6.420422
6.037496
0.136444
6.241932
6.514819
5.969045
6.442618
5.971503
6.207061
6.369504
6.320899
6.292759
6.397644
6.446249
6.331435
6.262652
6.207061
6.151469
6.072322
5.971503
6.442618
1
0.051275
256,396,000
0
NVDA
2018-08-13T00:00:00
6.340623
6.461435
6.314629
6.316362
375,208,000
6.265412
6.238762
6.228367
6.256584
6.193482
6.053329
5.749491
6.297583
6.291416
6.280429
6.248894
6.24062
6.197629
6.13783
6.05974
5.636211
6.312823
6.25989
6.249382
6.216254
6.227182
6.174806
5.987678
6.374733
6.386364
6.39266
6.307674
6.248352
6.170559
6.255673
6.341992
0.041618
0.023532
11.387654
25.409099
21.781663
6.216469
6.216469
6.086313
5.933751
60.265994
5.971503
6.461435
75.341111
75.612936
89.988175
-24.658889
49,691,492,000
0.097968
112
2.618815
6.238762
0.096668
6.432098
6.045427
0.135312
6.251331
6.521955
5.980707
6.461435
5.971503
6.216469
6.301259
6.262391
6.217087
6.346563
6.385431
6.345811
6.274281
6.216469
6.158657
6.076348
5.971503
6.461435
0
0.090661
375,208,000
0
NVDA
2018-08-14T00:00:00
6.472078
6.486189
6.362902
6.446084
466,220,000
6.306433
6.248343
6.236467
6.254891
6.205115
6.058213
5.757675
6.332482
6.324263
6.309913
6.269184
6.258424
6.208392
6.146626
6.067905
5.644528
6.350398
6.282111
6.268129
6.224705
6.234514
6.183098
5.994868
6.388371
6.396856
6.415738
6.340018
6.269301
6.185747
6.257425
6.346625
0.053823
0.02959
11.313491
24.769255
20.123168
6.228846
6.228846
6.10519
5.933751
62.499899
5.971503
6.486189
97.258243
81.320116
120.40435
-2.741757
50,157,712,000
0.104156
113
2.622303
6.248343
0.109643
6.467628
6.029057
0.135754
6.272355
6.543863
6.000847
6.486189
5.971503
6.228846
6.372229
6.283023
6.225423
6.429829
6.519035
6.364723
6.289579
6.228846
6.168113
6.081646
5.971503
6.486189
0
0.123883
466,220,000
0
NVDA
2018-08-15T00:00:00
6.413902
6.526791
6.335176
6.492874
591,136,000
6.337651
6.257478
6.247905
6.251925
6.216443
6.064713
5.764806
6.348766
6.340561
6.325912
6.28234
6.270384
6.216451
6.15366
6.074757
5.652184
6.369938
6.297879
6.281778
6.23094
6.240008
6.190142
6.001397
6.414587
6.411714
6.434207
6.372572
6.290195
6.202767
6.260264
6.351833
0.058132
0.035299
11.555056
24.420481
18.162713
6.354362
6.249147
6.126356
6.060302
55.635278
5.971503
6.526791
79.670147
84.089833
102.617482
-20.329853
49,566,576,000
0.083419
112
2.62665
6.257478
0.115589
6.488656
6.0263
0.138919
6.285836
6.563674
6.007997
6.526791
5.971503
6.249147
6.44039
6.39459
6.317102
6.517877
6.563677
6.395743
6.314671
6.249147
6.183623
6.090335
5.971503
6.526791
1
0.051669
0
591,136,000
NVDA
2018-08-16T00:00:00
6.373301
6.486191
6.313143
6.483715
801,260,000
6.354535
6.264175
6.254054
6.248108
6.226491
6.067958
5.77149
6.353673
6.346514
6.333202
6.290609
6.278301
6.222602
6.15944
6.080668
5.659359
6.37642
6.308909
6.291424
6.2357
6.244136
6.196252
6.007452
6.425467
6.417004
6.436113
6.400082
6.309361
6.220306
6.26351
6.357401
0.057606
0.03976
11.553661
22.306889
17.692724
6.354362
6.249147
6.126356
6.08096
57.436857
5.971503
6.526791
72.358487
83.095626
77.550545
-27.641513
48,765,316,000
0.035543
111
2.632464
6.264175
0.118332
6.500838
6.027511
0.139326
6.294166
6.572817
6.015514
6.526791
5.971503
6.249147
6.42529
6.323788
6.233675
6.515403
6.616905
6.395743
6.314671
6.249147
6.183623
6.090335
5.971503
6.526791
1
-0.010333
0
801,260,000
NVDA
2018-08-17T00:00:00
6.060874
6.262639
6.033889
6.261896
1,143,188,000
6.336512
6.256661
6.249598
6.239156
6.232647
6.072771
5.776244
6.295113
6.294579
6.291306
6.269724
6.261576
6.21626
6.156846
6.080276
5.663354
6.323027
6.289547
6.276564
6.228358
6.239777
6.196112
6.010332
6.319705
6.335154
6.367411
6.396933
6.317969
6.232342
6.263734
6.362048
0.031615
0.038131
12.081561
18.85915
27.674637
6.28034
6.249147
6.126356
6.08096
50.837957
5.971503
6.526791
16.094538
56.041057
-81.679047
-83.905462
47,622,128,000
-0.063489
110
2.640036
6.256661
0.126374
6.509409
6.003913
0.145692
6.271947
6.563331
5.980564
6.526791
5.971503
6.249147
6.390878
6.295566
6.21783
6.468614
6.563926
6.395743
6.314671
6.249147
6.183623
6.090335
5.971503
6.526791
1
-0.063293
0
1,143,188,000
NVDA
2018-08-20T00:00:00
6.135639
6.268333
5.90986
6.020274
854,388,000
6.321188
6.254718
6.249242
6.232006
6.237596
6.079363
5.781324
6.263218
6.265681
6.267357
6.257535
6.251888
6.213098
6.156288
6.081373
5.668053
6.286504
6.278021
6.267798
6.224298
6.237225
6.197357
6.013908
6.190487
6.232998
6.28267
6.374444
6.320038
6.240761
6.262071
6.36605
0.016855
0.033876
13.241044
16.03947
28.709968
6.218325
6.218325
6.126356
6.08096
53.428369
5.90986
6.526791
36.597101
41.683375
-85.476614
-63.402899
48,476,516,000
-0.063591
111
2.645798
6.254718
0.127992
6.510702
5.998733
0.161147
6.258966
6.58126
5.936672
6.526791
5.90986
6.218325
6.119134
5.975629
5.890384
6.204379
6.347884
6.381195
6.291123
6.218325
6.145527
6.041883
5.90986
6.526791
0
-0.008257
854,388,000
0
NVDA
2018-08-21T00:00:00
6.271304
6.27576
6.132173
6.151978
673,988,000
6.312202
6.260424
6.248875
6.228392
6.242352
6.084778
5.787238
6.264835
6.266703
6.267964
6.258786
6.253382
6.215381
6.159315
6.085134
5.674056
6.277435
6.279601
6.269495
6.225839
6.238112
6.201158
6.018783
6.132081
6.17269
6.228958
6.348188
6.320563
6.248307
6.260238
6.369897
0.015922
0.030285
14.249886
15.381075
26.970521
6.218325
6.218325
6.146408
6.118692
57.236428
5.90986
6.526791
58.58746
37.093033
-17.300059
-41.41254
49,150,504,000
0.047214
112
2.650505
6.260424
0.125942
6.512308
6.008539
0.163499
6.260141
6.587138
5.933143
6.526791
5.90986
6.218325
6.104611
5.940888
5.746137
6.299361
6.463084
6.381195
6.291123
6.218325
6.145527
6.041883
5.90986
6.526791
0
0.03884
673,988,000
0
NVDA
2018-08-22T00:00:00
6.506491
6.511442
6.23516
6.238626
749,856,000
6.323095
6.273978
6.259887
6.228511
6.24707
6.095152
5.793989
6.313166
6.310301
6.304661
6.281305
6.272852
6.226797
6.168451
6.093477
5.682339
6.31276
6.303036
6.289312
6.236745
6.245063
6.209509
6.02594
6.220937
6.223053
6.250972
6.340345
6.326638
6.259101
6.260878
6.374456
0.03377
0.030982
13.350479
23.18048
23.962189
6.218325
6.218325
6.153589
6.125124
61.579392
5.90986
6.526791
96.709461
63.964674
86.345609
-3.290539
49,900,360,000
0.09705
113
2.656067
6.273978
0.137193
6.548364
5.999592
0.166311
6.283603
6.616224
5.950982
6.526791
5.90986
6.218325
6.226412
6.177065
6.082825
6.320652
6.37
6.381195
6.291123
6.218325
6.145527
6.041883
5.90986
6.526791
0
0.078913
749,856,000
0
NVDA
2018-08-23T00:00:00
6.606013
6.67137
6.454008
6.467872
720,684,000
6.348792
6.288832
6.274552
6.230709
6.252548
6.105458
5.80112
6.371736
6.364067
6.351022
6.310824
6.298479
6.241668
6.179966
6.103627
5.69153
6.3642
6.334658
6.315937
6.251549
6.254509
6.219625
6.03402
6.407634
6.353802
6.327844
6.356536
6.340204
6.274114
6.264927
6.379998
0.055308
0.035847
13.211776
27.531919
21.893188
6.290615
6.290615
6.174508
6.19143
63.34666
5.90986
6.67137
91.417444
82.238122
159.717196
-8.582556
50,621,044,000
0.106411
114
2.661536
6.288832
0.155974
6.60078
5.976884
0.177522
6.314308
6.669351
5.959265
6.67137
5.90986
6.290615
6.417698
6.323953
6.141416
6.600235
6.69398
6.491653
6.380473
6.290615
6.200757
6.072823
5.90986
6.67137
0
0.112782
720,684,000
0
NVDA
2018-08-24T00:00:00
6.739201
6.753807
6.609973
6.614429
531,512,000
6.391943
6.313836
6.295675
6.233338
6.258027
6.116876
5.808621
6.445229
6.432273
6.410742
6.349767
6.332381
6.261179
6.194682
6.116212
5.701954
6.435183
6.377551
6.351679
6.27149
6.267315
6.232174
6.043354
6.623084
6.539485
6.450337
6.402415
6.3642
6.294855
6.27348
6.386913
0.082177
0.045113
13.504428
29.211628
20.591287
6.331834
6.331834
6.201121
6.219564
65.50198
5.90986
6.753807
98.269287
95.465398
192.611113
-1.730713
51,152,556,000
0.159461
115
2.665695
6.313836
0.184973
6.683782
5.94389
0.180192
6.354774
6.715158
5.994391
6.753807
5.90986
6.331834
6.57713
6.482891
6.359769
6.700252
6.794492
6.554636
6.431419
6.331834
6.232248
6.090465
5.90986
6.753807
0
0.141175
531,512,000
0
NVDA
2018-08-27T00:00:00
6.830306
6.904575
6.737469
6.768909
505,776,000
6.440911
6.353161
6.321907
6.238606
6.263285
6.130407
5.816933
6.522244
6.504643
6.47529
6.393453
6.370683
6.283498
6.211409
6.130353
5.713182
6.514885
6.426738
6.392804
6.294901
6.282375
6.246301
6.05352
6.808538
6.72501
6.598893
6.472725
6.399361
6.321982
6.286998
6.395398
0.109559
0.058002
14.461111
33.331039
19.200982
6.407217
6.407217
6.201121
6.219564
65.943161
5.90986
6.904575
92.533623
94.073452
202.76969
-7.466377
51,658,332,000
0.187973
116
2.669734
6.353161
0.206853
6.766867
5.939456
0.185638
6.400063
6.771339
6.028787
6.904575
5.90986
6.407217
6.700994
6.64818
6.557159
6.792015
6.844828
6.669822
6.524594
6.407217
6.289841
6.122729
5.90986
6.904575
0
0.164746
505,776,000
0
NVDA
2018-08-28T00:00:00
6.792676
6.84714
6.672607
6.824364
475,384,000
6.472971
6.389702
6.347327
6.243206
6.269889
6.145326
5.82553
6.576331
6.557012
6.524119
6.429746
6.403144
6.303465
6.226706
6.143468
5.723923
6.578843
6.468597
6.429017
6.316629
6.296306
6.259416
6.063229
6.907972
6.853114
6.738406
6.551517
6.44207
6.353669
6.304472
6.405133
0.126762
0.071754
14.887308
30.97839
20.468818
6.407217
6.407217
6.178716
6.219564
63.416345
5.90986
6.904575
88.75067
93.184527
151.431349
-11.24933
51,182,948,000
0.203977
115
2.673488
6.389702
0.216988
6.823677
5.955727
0.189882
6.437455
6.817219
6.057691
6.904575
5.90986
6.407217
6.824116
6.743658
6.657011
6.910764
6.991222
6.669822
6.524594
6.407217
6.289841
6.122729
5.90986
6.904575
1
0.084075
0
475,384,000
NVDA
2018-08-29T00:00:00
6.898197
6.923214
6.764191
6.784998
420,108,000
6.5214
6.429526
6.373838
6.252352
6.277626
6.161013
5.833319
6.640704
6.619046
6.581669
6.472332
6.441225
6.326788
6.244377
6.158413
5.735607
6.656157
6.517025
6.471392
6.342315
6.312841
6.274324
6.073902
6.962981
6.934563
6.86143
6.637269
6.491808
6.390752
6.326621
6.416377
0.147213
0.086846
15.62695
32.070444
19.142996
6.416537
6.416537
6.171722
6.219564
67.952054
5.90986
6.923214
97.531204
92.938499
154.932642
-2.468796
51,603,056,000
0.225649
116
2.676885
6.429526
0.233791
6.897108
5.961944
0.195759
6.481335
6.872853
6.089817
6.923214
5.90986
6.416537
6.770808
6.694475
6.596274
6.869009
6.945341
6.684063
6.536113
6.416537
6.296961
6.126718
5.90986
6.923214
0
0.114681
420,108,000
0
NVDA
2018-08-30T00:00:00
6.881351
6.978202
6.844444
6.866984
346,608,000
6.572205
6.46337
6.396735
6.260102
6.288372
6.173439
5.841456
6.688833
6.666738
6.627774
6.509516
6.475081
6.348536
6.261139
6.172729
5.747008
6.721602
6.560056
6.510432
6.366981
6.328728
6.288588
6.08433
6.973311
6.969049
6.946478
6.721095
6.544571
6.43099
6.352627
6.428865
0.160215
0.10152
16.553941
32.571405
18.082071
6.444031
6.444031
6.163367
6.219564
69.058149
5.90986
6.978202
90.934473
92.405449
140.633617
-9.065527
51,256,448,000
0.182564
115
2.679672
6.46337
0.248054
6.959479
5.967261
0.198664
6.519432
6.91676
6.122103
6.978202
5.90986
6.444031
6.861867
6.80052
6.702844
6.959544
7.020891
6.726073
6.570095
6.444031
6.317966
6.138485
5.90986
6.978202
1
0.040276
346,608,000
0
NVDA
2018-08-31T00:00:00
6.952442
6.965323
6.85138
6.861289
306,592,000
6.661362
6.498937
6.425268
6.271848
6.299917
6.186989
5.849758
6.741555
6.718684
6.677723
6.549782
6.511801
6.372218
6.279331
6.188169
5.759002
6.790736
6.606634
6.553178
6.394132
6.346204
6.304014
6.095385
6.983326
6.987747
7.005395
6.804339
6.599751
6.474032
6.382607
6.442693
0.174247
0.116065
17.414718
30.995526
17.207219
6.555187
6.444031
6.172527
6.219564
69.823359
5.90986
6.978202
97.588818
95.351498
125.447327
-2.411182
51,563,040,000
0.202199
116
2.682176
6.498937
0.264931
7.028799
5.969076
0.195822
6.560671
6.952314
6.169027
6.978202
5.90986
6.444031
6.901332
6.824462
6.767574
6.958221
7.03509
6.726073
6.570095
6.444031
6.317966
6.138485
5.90986
6.978202
0
0.076458
306,592,000
0
NVDA
2018-09-04T00:00:00
7.027248
7.064898
6.910829
6.939315
391,720,000
6.750523
6.535856
6.464606
6.28814
6.311899
6.199219
5.858953
6.798694
6.774787
6.731496
6.593188
6.551451
6.397906
6.299013
6.204784
5.771621
6.857261
6.656949
6.599484
6.423755
6.365344
6.320653
6.107101
7.013984
7.012202
7.051763
6.888866
6.657451
6.51962
6.416266
6.457961
0.189222
0.130696
18.654168
33.209265
16.0747
6.650029
6.487379
6.173517
6.219564
68.673385
5.90986
7.064898
96.740366
95.087886
125.889165
-3.259634
51,954,760,000
0.199155
117
2.685428
6.535856
0.284818
7.105492
5.966219
0.196429
6.605107
6.997965
6.212249
7.064898
5.90986
6.487379
6.923048
6.880774
6.809106
6.994716
7.036991
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
0
0.107011
391,720,000
0
NVDA
2018-09-05T00:00:00
6.896461
7.045082
6.815464
7.009661
393,156,000
6.813039
6.56262
6.49799
6.307674
6.32272
6.210908
5.867292
6.818247
6.796909
6.756876
6.620758
6.57799
6.417457
6.314736
6.218481
5.782814
6.883795
6.691293
6.632704
6.447611
6.380727
6.334459
6.117425
7.008626
7.009108
7.060212
6.960565
6.711694
6.564292
6.451079
6.473983
0.188365
0.14223
19.018206
30.036366
18.506978
6.759453
6.487379
6.133845
6.219564
65.47519
5.90986
7.064898
85.417205
93.248796
92.876547
-14.582795
51,561,604,000
0.174175
116
2.688588
6.56262
0.292584
7.147788
5.977452
0.199144
6.632855
7.031142
6.234568
7.064898
5.90986
6.487379
7.000992
6.937086
6.846923
7.091155
7.155061
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
0.032599
0
393,156,000
NVDA
2018-09-06T00:00:00
6.755274
6.882592
6.72233
6.880115
322,796,000
6.837917
6.580506
6.524132
6.322964
6.33222
6.221187
5.874956
6.805653
6.789339
6.756629
6.632987
6.591627
6.430705
6.326329
6.22911
5.79249
6.873293
6.709641
6.652495
6.465164
6.39211
6.345239
6.12626
6.935657
6.950073
7.015441
7.00448
6.757662
6.604964
6.484675
6.490058
0.174284
0.148641
18.656472
27.862309
21.038696
6.837435
6.487379
6.118558
6.219564
61.5071
5.90986
7.064898
73.193574
85.117048
54.04506
-26.806426
51,238,808,000
0.149714
115
2.691092
6.580506
0.292896
7.166298
5.994713
0.199221
6.644514
7.042956
6.246072
7.064898
5.90986
6.487379
6.919002
6.792923
6.689384
7.022541
7.14862
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
-0.031186
0
322,796,000
NVDA
2018-09-07T00:00:00
6.733972
6.859555
6.618295
6.663129
295,420,000
6.850713
6.599752
6.545312
6.340931
6.341944
6.229757
5.882178
6.791316
6.779272
6.753143
6.642167
6.602577
6.442598
6.337056
6.239107
5.801858
6.854394
6.724257
6.668637
6.481282
6.402683
6.355393
6.134808
6.827233
6.861779
6.939668
7.020895
6.795202
6.641321
6.516446
6.505995
0.159567
0.150826
17.61282
25.146534
23.191114
6.841597
6.487379
6.118558
6.219564
74.590703
5.90986
7.064898
71.349287
76.653355
37.039808
-28.650713
50,943,388,000
0.162673
114
2.693369
6.599752
0.289513
7.178779
6.020726
0.19221
6.653034
7.037454
6.268613
7.064898
5.90986
6.487379
6.786732
6.690872
6.62647
6.851134
6.946993
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
-0.085566
295,420,000
0
NVDA
2018-09-10T00:00:00
6.80506
6.834785
6.712669
6.756511
220,140,000
6.857299
6.624621
6.56787
6.357776
6.350969
6.239327
5.889512
6.794065
6.783961
6.761131
6.656976
6.618152
6.456812
6.349372
6.250314
5.81184
6.846093
6.74381
6.688617
6.499483
6.41487
6.366785
6.14399
6.754558
6.794302
6.872891
7.018587
6.826946
6.674999
6.54688
6.521896
0.151889
0.151039
16.643714
23.877875
22.021108
6.841597
6.487379
6.112802
6.219564
74.522272
6.132173
7.064898
72.142072
72.228311
42.044828
-27.857928
51,163,528,000
0.168346
115
2.695093
6.624621
0.284422
7.193466
6.055776
0.175327
6.667512
7.018167
6.316857
7.064898
5.90986
6.487379
6.737274
6.614993
6.496014
6.856253
6.978534
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
0
-0.031634
220,140,000
0
NVDA
2018-09-11T00:00:00
6.757256
6.846427
6.737935
6.758741
243,112,000
6.849994
6.645452
6.586605
6.375625
6.359306
6.250232
5.896727
6.786703
6.779106
6.760534
6.666092
6.628853
6.468594
6.360106
6.260353
5.821247
6.827903
6.756442
6.703186
6.515149
6.425562
6.377041
6.152625
6.720849
6.746684
6.816284
6.998729
6.852156
6.705191
6.575302
6.537393
0.140328
0.148897
15.820317
23.272509
21.007093
6.841597
6.487379
6.112802
6.219564
69.0261
6.23516
7.064898
62.922897
68.804752
36.053638
-37.077103
50,920,416,000
0.178683
114
2.696975
6.645452
0.277705
7.200863
6.090042
0.172821
6.676059
7.021701
6.330418
7.064898
5.90986
6.487379
6.784171
6.733558
6.662055
6.855674
6.906287
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
-0.085363
0
243,112,000
NVDA
2018-09-12T00:00:00
6.643313
6.736944
6.487757
6.717375
419,092,000
6.835057
6.654014
6.597891
6.388551
6.3656
6.26008
5.903121
6.758025
6.754416
6.7425
6.664021
6.629965
6.475446
6.367559
6.267936
5.829427
6.790325
6.756238
6.707548
6.525647
6.433036
6.384825
6.160053
6.68592
6.69741
6.750146
6.960072
6.868446
6.730292
6.600495
6.5519
0.120583
0.143234
15.86588
20.720166
28.884145
6.776328
6.487379
6.112802
6.219564
55.918831
6.454008
7.064898
30.988351
55.351106
-5.379307
-69.011649
50,501,324,000
0.154954
113
2.700122
6.654014
0.274702
7.203418
6.10461
0.172336
6.672941
7.017613
6.328268
7.064898
5.90986
6.487379
6.780539
6.714651
6.672047
6.823144
6.889032
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
-0.130875
0
419,092,000
NVDA
2018-09-13T00:00:00
6.721091
6.811749
6.691862
6.709201
305,536,000
6.817347
6.669373
6.610832
6.405706
6.373159
6.2719
5.910252
6.750638
6.748357
6.739207
6.669209
6.636975
6.485079
6.376862
6.27691
5.838299
6.769604
6.762626
6.717025
6.538687
6.442391
6.393954
6.168192
6.671451
6.675264
6.699779
6.917025
6.879884
6.752297
6.623449
6.565694
0.109943
0.136576
15.392504
22.348793
26.898562
6.776328
6.487379
6.126417
6.219564
55.07364
6.487757
7.064898
40.429194
44.780147
21.312299
-59.570806
50,806,860,000
0.154271
114
2.702459
6.669373
0.269101
7.207576
6.131171
0.168841
6.677526
7.015209
6.339844
7.064898
5.90986
6.487379
6.622671
6.508399
6.373485
6.757585
6.871858
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
0
-0.069133
305,536,000
0
NVDA
2018-09-14T00:00:00
6.84717
6.913306
6.774594
6.811501
386,936,000
6.813929
6.693067
6.630757
6.422467
6.380946
6.285644
5.918438
6.769945
6.766323
6.755816
6.685388
6.653144
6.499278
6.389239
6.288202
5.848338
6.775026
6.779559
6.735204
6.556
6.454865
6.405346
6.177515
6.708559
6.703838
6.696596
6.88302
6.891794
6.773958
6.645662
6.579239
0.110411
0.131343
14.304494
24.723711
24.803134
6.776328
6.487379
6.17791
6.219564
54.790234
6.487757
7.064898
62.274645
44.564063
42.02319
-37.725355
51,193,796,000
0.187863
115
2.705507
6.693067
0.26244
7.217946
6.168188
0.172014
6.693683
7.037711
6.349654
7.064898
5.90986
6.487379
6.741567
6.671386
6.621681
6.791272
6.861454
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
0
-0.015998
386,936,000
0
NVDA
2018-09-17T00:00:00
6.785244
6.8707
6.765923
6.821656
205,528,000
6.797209
6.729285
6.649859
6.435712
6.388171
6.299893
5.928081
6.773004
6.769763
6.760344
6.694465
6.663305
6.510493
6.39966
6.298044
5.85766
6.769811
6.788338
6.747088
6.570226
6.465504
6.415239
6.18614
6.757162
6.741822
6.716049
6.852361
6.902638
6.794509
6.666499
6.592252
0.10458
0.12599
13.348278
23.642523
24.080367
6.766419
6.487379
6.184099
6.219564
47.9476
6.487757
7.064898
51.544797
51.416212
23.607887
-48.455203
50,988,268,000
0.292774
114
2.707101
6.729285
0.216577
7.16244
6.29613
0.167562
6.702403
7.037527
6.367278
7.064898
5.90986
6.487379
6.845023
6.776741
6.706311
6.915452
6.983735
6.792309
6.623674
6.487379
6.351085
6.157038
5.90986
7.064898
1
-0.070488
0
205,528,000
NVDA
2018-09-18T00:00:00
6.713162
6.892002
6.706475
6.789207
299,520,000
6.7658
6.758162
6.664761
6.446564
6.392643
6.311302
5.936834
6.761036
6.759472
6.753085
6.696165
6.66714
6.518441
6.40791
6.306264
5.866173
6.75453
6.786802
6.751957
6.581107
6.474057
6.423422
6.193952
6.775124
6.757298
6.726482
6.821338
6.910192
6.812932
6.685423
6.604452
0.09307
0.119406
12.835619
21.822731
24.693254
6.700532
6.487379
6.205018
6.219564
46.488666
6.487757
7.064898
39.055462
50.958302
5.501679
-60.944538
50,688,748,000
0.251703
113
2.709379
6.758162
0.165812
7.089785
6.426538
0.168347
6.703428
7.040123
6.366733
7.064898
6.132173
6.598536
6.807289
6.743878
6.702512
6.848655
6.912066
6.844775
6.708597
6.598536
6.488474
6.331776
6.132173
7.064898
1
-0.116724
0
299,520,000
NVDA
2018-09-19T00:00:00
6.736942
6.754776
6.64455
6.694585
224,860,000
6.749848
6.781443
6.675356
6.455911
6.395046
6.322675
5.946079
6.756217
6.755376
6.750601
6.699872
6.67251
6.527009
6.416569
6.314793
5.874837
6.749283
6.784782
6.75751
6.592494
6.483117
6.431851
6.201913
6.765137
6.759218
6.728946
6.793665
6.91529
6.829805
6.703103
6.615958
0.084888
0.112503
12.735835
20.798443
26.17113
6.700532
6.487379
6.216469
6.219564
42.32485
6.487757
7.064898
43.175666
44.591975
-16.503123
-56.824334
50,913,608,000
0.204434
114
2.711098
6.781443
0.120297
7.022038
6.540849
0.164862
6.706619
7.036343
6.376896
7.064898
6.23516
6.650029
6.770546
6.649091
6.585019
6.834618
6.956073
6.86908
6.747938
6.650029
6.55212
6.412724
6.23516
7.064898
0
-0.055673
224,860,000
0
NVDA
2018-09-20T00:00:00
6.595756
6.657185
6.541757
6.614828
430,584,000
6.733896
6.785907
6.68263
6.465267
6.395493
6.33299
5.955982
6.724125
6.726354
6.726779
6.690407
6.666605
6.529705
6.421284
6.320356
5.88201
6.721266
6.767097
6.751387
6.597978
6.488399
6.437258
6.208377
6.70071
6.717227
6.705507
6.758015
6.914356
6.84263
6.718295
6.626263
0.066248
0.103252
13.220133
19.089769
28.34766
6.700532
6.487379
6.228846
6.219564
37.845353
6.487757
7.064898
18.712631
33.64792
-48.798403
-81.287369
50,483,024,000
0.11237
113
2.71427
6.785907
0.110843
7.007594
6.56422
0.16925
6.696061
7.03456
6.357562
7.064898
6.454008
6.759453
6.712089
6.669402
6.601863
6.779629
6.822316
6.920728
6.831538
6.759453
6.687368
6.584739
6.454008
7.064898
1
-0.103195
0
430,584,000
NVDA
2018-09-21T00:00:00
6.525655
6.653221
6.492464
6.607644
435,128,000
6.713065
6.781889
6.688724
6.471389
6.39498
6.342049
5.9654
6.684431
6.689863
6.695837
6.67543
6.655763
6.529546
6.424031
6.324422
5.888415
6.683404
6.742311
6.739312
6.600346
6.491824
6.441073
6.214046
6.608799
6.639151
6.659053
6.71346
6.906307
6.850582
6.730499
6.635179
0.045296
0.09166
13.928436
17.793211
28.50492
6.700532
6.487379
6.301755
6.219564
31.821057
6.487757
7.064898
6.566501
22.818266
-60.218055
-93.433499
50,047,896,000
0.041045
112
2.717413
6.781889
0.118873
7.019635
6.544143
0.172594
6.679832
7.025019
6.334645
7.064898
6.487757
6.776328
6.598232
6.53928
6.482804
6.654708
6.713661
6.928693
6.844431
6.776328
6.708225
6.611265
6.487757
7.064898
1
-0.143311
0
435,128,000
NVDA
2018-09-24T00:00:00
6.581387
6.584854
6.407501
6.494692
293,912,000
6.690697
6.773998
6.709544
6.479571
6.395952
6.351871
5.974909
6.663822
6.67014
6.678229
6.66688
6.650042
6.531579
6.428172
6.32951
5.89531
6.659462
6.723216
6.731055
6.60466
6.49673
6.445813
6.220175
6.543465
6.573427
6.611284
6.670697
6.893451
6.855151
6.740638
6.643061
0.032811
0.079891
15.009237
16.464609
29.953568
6.660404
6.487379
6.301755
6.219564
30.694856
6.407501
7.045082
27.272686
17.517273
-68.603953
-72.727314
50,341,808,000
0.022063
113
2.719564
6.773998
0.126827
7.027653
6.520343
0.174257
6.670456
7.018969
6.321943
7.064898
6.407501
6.7362
6.557113
6.461006
6.396356
6.621763
6.717871
6.909753
6.813773
6.7362
6.658627
6.548184
6.407501
7.064898
0
-0.076893
293,912,000
0
NVDA
2018-09-25T00:00:00
6.648513
6.67353
6.561818
6.647522
280,388,000
6.679823
6.764908
6.730059
6.48965
6.398024
6.360712
5.984416
6.66076
6.666208
6.673657
6.66521
6.649924
6.536165
6.43397
6.335827
5.902805
6.651792
6.711265
6.72636
6.611285
6.503376
6.451687
6.226878
6.536732
6.554205
6.584131
6.637527
6.877945
6.857653
6.74973
6.650309
0.02801
0.069514
15.278001
19.497655
28.509527
6.660404
6.487379
6.264744
6.219564
38.637822
6.407501
6.913306
47.649147
27.162778
-40.311473
-52.350853
50,622,196,000
0.037531
114
2.721649
6.764908
0.129074
7.023057
6.50676
0.165835
6.668366
7.000036
6.336697
7.064898
6.407501
6.7362
6.524581
6.464307
6.347228
6.64166
6.701934
6.909753
6.813773
6.7362
6.658627
6.548184
6.407501
7.064898
0
-0.019722
280,388,000
0
NVDA
2018-09-26T00:00:00
6.611607
6.693844
6.595754
6.653469
268,548,000
6.676653
6.755855
6.743671
6.496273
6.400152
6.367682
5.9938
6.65093
6.65628
6.664111
6.660337
6.646977
6.539123
6.438645
6.341288
5.909857
6.639389
6.696665
6.717249
6.616068
6.508997
6.456655
6.233118
6.561928
6.558928
6.57037
6.610734
6.859294
6.85764
6.757519
6.656859
0.020985
0.059809
15.363956
19.550462
27.266547
6.660404
6.598536
6.218325
6.219564
42.720811
6.407501
6.913306
40.352698
38.424843
-38.924119
-59.647302
50,353,648,000
-0.016813
113
2.723626
6.755855
0.133305
7.022465
6.489245
0.160403
6.662961
6.983767
6.342154
7.064898
6.407501
6.7362
6.627954
6.582377
6.516241
6.69409
6.739666
6.909753
6.813773
6.7362
6.658627
6.548184
6.407501
7.064898
1
-0.070742
0
268,548,000
NVDA
2018-09-27T00:00:00
6.623497
6.668083
6.592039
6.64678
214,428,000
6.666893
6.74212
6.748352
6.504119
6.401791
6.37239
6.002852
6.645443
6.65032
6.657863
6.656988
6.645171
6.542432
6.443509
6.346876
5.916958
6.629725
6.684059
6.708004
6.621057
6.514874
6.461721
6.239384
6.596895
6.580127
6.568796
6.592642
6.838542
6.855919
6.76422
6.66282
0.016191
0.051085
15.466348
18.86382
26.480512
6.649752
6.650029
6.218325
6.219564
44.348635
6.407501
6.913306
42.703301
43.568382
-40.242006
-57.296699
50,568,076,000
-0.069073
114
2.725207
6.74212
0.132012
7.006145
6.478095
0.148602
6.659202
6.956406
6.361998
7.064898
6.407501
6.7362
6.633735
6.573626
6.535646
6.671716
6.731824
6.909753
6.813773
6.7362
6.658627
6.548184
6.407501
7.064898
0
-0.01401
0
214,428,000
NVDA
2018-09-28T00:00:00
6.960864
6.983157
6.72753
6.755521
709,396,000
6.678263
6.746096
6.762546
6.518549
6.407988
6.380047
6.014063
6.708527
6.706782
6.704478
6.684613
6.669455
6.558841
6.457124
6.359034
5.927345
6.683174
6.704892
6.724351
6.638968
6.529587
6.473374
6.248916
6.720589
6.6858
6.636596
6.607546
6.826051
6.858845
6.773552
6.669588
0.039163
0.048701
15.30454
29.294676
22.462231
6.695329
6.7362
6.218325
6.219564
56.263709
6.407501
6.983157
96.127364
59.727788
54.361883
-3.872636
51,277,472,000
0.046179
115
2.730882
6.746096
0.137509
7.021113
6.471078
0.16557
6.687932
7.019071
6.356793
7.064898
6.407501
6.7362
6.627873
6.587663
6.551829
6.663706
6.703916
6.909753
6.813773
6.7362
6.658627
6.548184
6.407501
7.064898
0
0.034566
709,396,000
0
NVDA
2018-10-01T00:00:00
7.167448
7.234327
7.000003
7.038644
622,060,000
6.716483
6.756846
6.779676
6.537675
6.415451
6.388439
6.026883
6.800311
6.79054
6.775704
6.728507
6.707762
6.582708
6.475817
6.375043
5.939685
6.772117
6.745021
6.755498
6.664415
6.549572
6.488966
6.260393
6.929811
6.869923
6.780598
6.660316
6.826801
6.869426
6.787522
6.677953
0.073194
0.053599
16.274384
36.208061
19.979704
6.820914
6.820914
6.290615
6.223031
64.623855
6.407501
7.234327
91.911394
76.91402
143.415545
-8.088606
51,899,532,000
0.048352
116
2.736088
6.756846
0.160904
7.078654
6.435038
0.177353
6.7336
7.088306
6.378894
7.234327
6.407501
6.820914
6.890517
6.797877
6.634891
7.053503
7.146143
7.039196
6.918479
6.820914
6.723349
6.584442
6.407501
7.234327
0
0.075925
622,060,000
0
NVDA
2018-10-02T00:00:00
7.096108
7.251664
7.073815
7.139951
383,964,000
6.754778
6.760289
6.790308
6.556107
6.422507
6.395041
6.03931
6.859471
6.846098
6.824997
6.761926
6.737635
6.602842
6.49214
6.389321
5.951191
6.84114
6.777331
6.779839
6.686315
6.567484
6.502979
6.271032
7.117752
7.042239
6.934979
6.732234
6.836325
6.885308
6.804823
6.68753
0.093331
0.061546
17.24227
34.307046
18.54426
6.829582
6.829582
6.331834
6.264249
66.648433
6.407501
7.251664
81.572837
89.870532
147.424555
-18.427163
51,515,568,000
-0.021761
115
2.739244
6.760289
0.167592
7.095474
6.425104
0.170807
6.768125
7.109738
6.426511
7.251664
6.407501
6.829582
7.133926
7.033525
6.899602
7.267849
7.36825
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
1
0.010908
0
383,964,000
NVDA
2018-10-03T00:00:00
7.102301
7.173886
6.998267
7.166455
320,552,000
6.791313
6.770581
6.802693
6.57501
6.429702
6.40309
6.05114
6.908037
6.89268
6.867659
6.792869
6.765686
6.622428
6.508197
6.40344
5.962645
6.904326
6.809904
6.803838
6.707734
6.585374
6.516984
6.281609
7.226252
7.161804
7.061454
6.815277
6.85267
6.905375
6.824987
6.698239
0.108539
0.070944
17.598105
31.871967
20.281418
6.829582
6.829582
6.407217
6.339633
64.795204
6.407501
7.251664
82.30637
85.263533
126.678147
-17.69363
51,836,120,000
0.003441
116
2.741879
6.770581
0.182088
7.134758
6.406404
0.17132
6.799951
7.14259
6.457311
7.251664
6.407501
6.829582
7.140529
7.029395
6.962681
7.207243
7.318377
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
0
0.055264
0
320,552,000
NVDA
2018-10-04T00:00:00
6.918013
7.090412
6.840978
7.066138
391,220,000
6.823539
6.778718
6.803485
6.588662
6.436063
6.409091
6.061263
6.910032
6.897286
6.875406
6.804246
6.777403
6.63402
6.518982
6.413629
5.972151
6.927362
6.823945
6.812709
6.721185
6.598224
6.527181
6.290235
7.186063
7.173101
7.115453
6.88619
6.86857
6.92498
6.845547
6.709253
0.104516
0.077659
16.915499
28.617022
24.357047
6.829582
6.829582
6.407217
6.339633
52.630649
6.407501
7.251664
60.47555
74.784919
68.402364
-39.52445
51,444,900,000
0.009236
115
2.744955
6.778718
0.184982
7.148681
6.408755
0.176256
6.811195
7.163707
6.458683
7.251664
6.407501
6.829582
7.091484
7.009083
6.915865
7.184702
7.267104
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
1
-0.007089
0
391,220,000
NVDA
2018-10-05T00:00:00
6.684431
6.955415
6.626965
6.893242
426,636,000
6.839417
6.776241
6.795609
6.596172
6.438604
6.415181
6.070441
6.864912
6.858585
6.846025
6.793353
6.770252
6.635997
6.523336
6.418992
5.979239
6.902069
6.814965
6.803551
6.724941
6.60476
6.532633
6.296435
7.005218
7.053402
7.07793
6.922485
6.876709
6.939293
6.863635
6.719647
0.081539
0.078435
16.254317
25.141617
29.31221
6.906741
6.829582
6.416537
6.348953
46.679766
6.407501
7.251664
32.805276
58.529065
-10.037019
-67.194724
51,018,264,000
-0.028387
114
2.748116
6.776241
0.185942
7.148124
6.404358
0.192233
6.799122
7.183588
6.414657
7.251664
6.407501
6.829582
6.949801
6.80919
6.700367
7.058624
7.199235
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
1
-0.060364
0
426,636,000
NVDA
2018-10-08T00:00:00
6.583123
6.716633
6.442182
6.601205
408,612,000
6.83959
6.765144
6.780836
6.603052
6.441511
6.420147
6.079026
6.808554
6.808501
6.805579
6.774241
6.755857
6.633923
6.524909
6.422242
5.985248
6.855471
6.796573
6.787206
6.724429
6.608563
6.535958
6.301537
6.769961
6.855441
6.967154
6.92321
6.874527
6.946676
6.878066
6.729062
0.054527
0.073653
16.425514
22.664698
33.057476
6.846923
6.829582
6.444031
6.376447
45.798083
6.407501
7.251664
20.804281
38.028369
-78.035663
-79.195719
50,609,652,000
-0.041668
113
2.751062
6.765144
0.190693
7.14653
6.383758
0.198584
6.778551
7.17572
6.381382
7.251664
6.407501
6.829582
6.755603
6.555792
6.427153
6.884242
7.084054
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
1
-0.105613
0
408,612,000
NVDA
2018-10-09T00:00:00
6.577424
6.657183
6.509554
6.562562
273,500,000
6.832482
6.756152
6.762843
6.613724
6.446375
6.424635
6.087696
6.762328
6.766487
6.770478
6.756349
6.742132
6.631708
6.526291
6.425315
5.99114
6.807804
6.778695
6.771559
6.723424
6.61214
6.539073
6.306496
6.575792
6.6675
6.82435
6.898467
6.862808
6.947321
6.88885
6.737528
0.032288
0.06538
16.584481
21.441054
31.272737
6.846923
6.829582
6.499609
6.376447
44.784612
6.407501
7.251664
20.129155
24.579571
-72.887171
-79.870845
50,336,152,000
-0.023072
112
2.753028
6.756152
0.195269
7.146691
6.365614
0.201256
6.759396
7.161908
6.356884
7.251664
6.407501
6.829582
6.580646
6.444659
6.306195
6.71911
6.855098
7.052441
6.929194
6.829582
6.729971
6.588152
6.407501
7.251664
1
-0.143773
273,500,000
0
NVDA
2018-10-10T00:00:00
6.085739
6.517233
6.08351
6.471408
684,940,000
6.779895
6.728274
6.730414
6.614202
6.448588
6.424644
6.093983
6.62701
6.642715
6.665134
6.695384
6.69164
6.610297
6.514697
6.41859
5.992081
6.672033
6.714846
6.719474
6.702719
6.602649
6.532362
6.306476
6.325152
6.417792
6.596971
6.818711
6.829867
6.932902
6.890836
6.74316
-0.024727
0.047359
18.135089
17.949475
40.226969
6.667587
6.667587
6.568704
6.419795
36.434275
6.08351
7.251664
0.190856
13.708097
-181.696969
-99.809144
49,651,212,000
-0.125621
111
2.757311
6.728274
0.245555
7.219384
6.237164
0.222594
6.695238
7.140426
6.25005
7.251664
6.08351
6.667587
6.581387
6.505591
6.433758
6.65322
6.729016
6.975979
6.805429
6.667587
6.529744
6.333495
6.08351
7.251664
1
-0.175681
0
684,940,000
NVDA
2018-10-11T00:00:00
5.82417
6.132061
5.80262
5.998551
725,436,000
6.699962
6.683428
6.69317
6.608651
6.446366
6.422458
6.098695
6.466442
6.493888
6.535755
6.616183
6.624911
6.579469
6.496526
6.40682
5.99041
6.498265
6.628741
6.649763
6.671737
6.586217
6.520471
6.303792
6.025983
6.123351
6.306297
6.683874
6.773757
6.901038
6.881943
6.745102
-0.089981
0.019891
20.219977
16.069745
44.943235
6.527142
6.527142
6.623416
6.419795
33.066276
5.80262
7.251664
1.487179
7.269064
-233.588147
-98.512821
48,925,776,000
-0.178365
110
2.761479
6.683428
0.318118
7.319663
6.047193
0.234643
6.612279
7.081565
6.142994
7.251664
5.80262
6.527142
6.228827
5.940422
5.795104
6.374145
6.66255
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
1
-0.202083
0
725,436,000
NVDA
2018-10-12T00:00:00
6.106794
6.181105
5.936129
6.081282
608,236,000
6.614555
6.646409
6.668083
6.606697
6.449982
6.423479
6.104853
6.394513
6.423508
6.469761
6.569875
6.585056
6.560932
6.48627
6.400879
5.991568
6.390416
6.573824
6.604657
6.652057
6.577281
6.514221
6.303872
5.852385
5.93438
6.075953
6.538467
6.708784
6.860063
6.866255
6.744709
-0.117535
-0.007594
21.874129
15.816087
40.049541
6.527142
6.527142
6.662407
6.419795
39.674516
5.80262
7.251664
20.991374
7.55647
-160.317387
-79.008626
49,534,012,000
-0.146597
111
2.765287
6.646409
0.340361
7.32713
5.965687
0.24747
6.564138
7.059078
6.069198
7.251664
5.80262
6.527142
5.919617
5.707173
5.590176
6.036614
6.249058
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
0
-0.123647
608,236,000
0
NVDA
2018-10-15T00:00:00
5.830361
6.093419
5.829371
6.093419
449,760,000
6.480847
6.598665
6.629095
6.598483
6.448215
6.4205
6.1096
6.281682
6.315663
6.371392
6.502647
6.527003
6.532282
6.469009
6.389581
5.989964
6.247835
6.496105
6.540217
6.621612
6.560975
6.502476
6.301141
5.736756
5.798447
5.886908
6.372071
6.631442
6.80759
6.841898
6.741043
-0.159834
-0.038042
23.649041
14.495003
39.918622
6.488253
6.527142
6.664488
6.419795
33.685694
5.80262
7.251664
1.914444
8.130999
-169.915612
-98.085556
49,084,252,000
-0.179827
110
2.767865
6.598665
0.384032
7.366729
5.830601
0.259306
6.494254
7.012867
5.975642
7.251664
5.80262
6.527142
6.074676
5.968248
5.829701
6.213223
6.319651
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
1
-0.155966
0
449,760,000
NVDA
2018-10-16T00:00:00
6.089209
6.100356
5.893774
5.943066
408,712,000
6.380157
6.567467
6.602373
6.594489
6.451207
6.420073
6.116124
6.243188
6.274489
6.327979
6.465061
6.493326
6.514907
6.459014
6.383633
5.990952
6.176628
6.447585
6.498687
6.601641
6.551528
6.495916
6.300938
5.780762
5.783838
5.799976
6.219558
6.554235
6.751467
6.813274
6.735394
-0.170505
-0.064535
25.254031
13.535014
36.705289
6.446516
6.527142
6.664488
6.419795
40.430197
5.80262
7.251664
19.777796
14.227872
-122.253435
-80.222204
49,492,964,000
-0.102478
111
2.770402
6.567467
0.399282
7.366032
5.768902
0.271585
6.455679
6.998849
5.912508
7.251664
5.80262
6.527142
5.917717
5.742015
5.653669
6.006063
6.181765
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
0
-0.082819
408,712,000
0
NVDA
2018-10-17T00:00:00
6.020596
6.189527
5.971551
6.151381
329,668,000
6.271986
6.53165
6.577464
6.587678
6.451522
6.418566
6.121582
6.198669
6.228327
6.280689
6.424655
6.456962
6.495522
6.447477
6.376444
5.991247
6.111254
6.395502
6.453935
6.579135
6.540196
6.488005
6.299987
5.869085
5.831086
5.768376
6.086318
6.47765
6.69264
6.780856
6.72766
-0.182396
-0.088107
26.181658
15.325524
34.304414
6.379018
6.527142
6.664488
6.419795
39.180324
5.80262
7.251664
15.042705
12.244982
-100.657586
-84.957295
49,163,296,000
-0.139714
110
2.772403
6.53165
0.415096
7.361842
5.701458
0.281723
6.414242
6.977689
5.850795
7.251664
5.80262
6.527142
6.02778
5.955203
5.821198
6.161785
6.234361
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
1
-0.119864
0
329,668,000
NVDA
2018-10-18T00:00:00
5.933157
6.128345
5.872718
6.089951
524,020,000
6.1735
6.49852
6.545947
6.57839
6.452453
6.416356
6.12498
6.145567
6.17466
6.227223
6.379974
6.41667
6.473469
6.433942
6.367666
5.990669
6.049648
6.338503
6.404373
6.553467
6.526555
6.478393
6.298113
5.926203
5.889747
5.769561
5.970648
6.401318
6.631393
6.745
6.717689
-0.196608
-0.109807
27.309749
14.156116
34.636991
6.259627
6.527142
6.631853
6.419795
29.739274
5.80262
7.251664
9.008476
14.609659
-105.551957
-90.991524
48,639,276,000
-0.166595
109
2.775493
6.49852
0.435644
7.369807
5.627233
0.274292
6.368425
6.917009
5.81984
7.251664
5.80262
6.527142
6.060558
5.931589
5.842582
6.149565
6.278534
6.909689
6.698129
6.527142
6.356155
6.112716
5.80262
7.251664
1
-0.150938
0
524,020,000
NVDA
2018-10-19T00:00:00
5.67654
6.007962
5.640128
5.988394
613,608,000
6.072711
6.456064
6.499122
6.56494
6.448019
6.41049
6.126957
6.051761
6.084092
6.142502
6.316025
6.359737
6.442217
6.41401
6.353981
5.987543
5.959292
6.260219
6.337496
6.518101
6.506136
6.463743
6.29365
5.867392
5.854439
5.744671
5.853971
6.320546
6.565055
6.70416
6.70478
-0.225974
-0.133041
28.907983
12.659229
37.660703
6.148656
6.445896
6.631853
6.419795
21.176106
5.640128
7.251664
2.259444
8.770208
-128.766924
-97.740556
48,025,668,000
-0.18975
108
2.77881
6.456064
0.472663
7.401389
5.510739
0.281033
6.302531
6.864597
5.740464
7.251664
5.640128
6.445896
5.978073
5.827802
5.722447
6.083428
6.2337
6.871341
6.636057
6.445896
6.255735
5.984997
5.640128
7.251664
1
-0.176752
0
613,608,000
NVDA
2018-10-22T00:00:00
5.727318
5.828875
5.624523
5.728805
368,844,000
5.987131
6.413361
6.456805
6.553332
6.442743
6.40533
6.128964
5.986873
6.019224
6.078628
6.262506
6.311089
6.414181
6.39594
6.341572
5.984954
5.896493
6.190815
6.278126
6.485253
6.48717
6.450215
6.289674
5.765196
5.789781
5.717715
5.750893
6.238992
6.496923
6.660103
6.689591
-0.242355
-0.154904
30.426234
11.906007
35.874261
6.070878
6.438093
6.631853
6.4599
23.324953
5.624523
7.173886
6.634678
5.967533
-122.4855
-93.365322
48,394,512,000
-0.21926
109
2.780835
6.413361
0.498613
7.410586
5.416135
0.282926
6.247749
6.813601
5.681896
7.251664
5.624523
6.438093
5.774877
5.541791
5.407043
5.909625
6.142711
6.867658
6.630096
6.438093
6.246091
5.972731
5.624523
7.251664
0
-0.097939
0
368,844,000
NVDA
2018-10-23T00:00:00
5.475654
5.553184
5.367904
5.460049
626,436,000
5.876954
6.354718
6.407304
6.536033
6.433477
6.396309
6.128896
5.884629
5.920393
5.985863
6.190974
6.246825
6.377376
6.371721
6.324425
5.979886
5.803497
6.101509
6.202653
6.442991
6.461721
6.431806
6.283173
5.605284
5.65828
5.643133
5.644369
6.150152
6.42373
6.611164
6.671541
-0.272503
-0.178423
32.34912
10.700124
39.472353
5.778716
6.309784
6.626899
6.472278
21.067924
5.367904
7.090412
6.255403
5.049842
-143.175338
-93.744597
47,768,076,000
-0.216777
108
2.783975
6.354718
0.536994
7.428707
5.280729
0.296055
6.174216
6.766325
5.582107
7.251664
5.367904
6.309784
5.726906
5.624936
5.522553
5.829288
5.931258
6.807096
6.532068
6.309784
6.0875
5.771029
5.367904
7.251664
1
-0.130064
626,436,000
0
NVDA
2018-10-24T00:00:00
4.939384
5.483828
4.925512
5.43726
884,288,000
5.762318
6.271107
6.335402
6.505379
6.415742
6.380135
6.126155
5.69558
5.742028
5.824866
6.077193
6.146252
6.320985
6.334028
6.296998
5.969533
5.63303
5.966716
6.089736
6.380377
6.422402
6.402956
6.271337
5.306549
5.396991
5.45784
5.502621
6.041756
6.33723
6.552949
6.649014
-0.335798
-0.209898
34.777814
9.149808
45.233748
5.55752
6.088588
6.593955
6.487379
18.723552
4.925512
6.955415
0.68334
4.524474
-165.39821
-99.31666
46,883,788,000
-0.269424
107
2.787514
6.271107
0.618838
7.508783
5.03343
0.317268
6.056613
6.691149
5.422076
7.251664
4.925512
6.088588
5.465581
5.377978
5.280301
5.563257
5.650861
6.702692
6.363074
6.088588
5.814102
5.423309
4.925512
7.251664
1
-0.156881
0
884,288,000
NVDA
2018-10-25T00:00:00
5.148196
5.195507
4.797453
4.841791
951,720,000
5.694721
6.197342
6.2775
6.480065
6.402678
6.365995
6.124243
5.586103
5.634059
5.720763
5.992739
6.069479
6.274993
6.302822
6.27425
5.96136
5.521371
5.859772
5.998413
6.327155
6.389046
6.378561
6.261606
5.068308
5.161266
5.261147
5.361064
5.924564
6.244299
6.489184
6.623465
-0.364903
-0.240899
37.181434
8.233839
43.926099
5.49349
6.024558
6.593955
6.487379
25.524886
4.797453
6.716633
18.275678
8.404807
-147.668816
-81.724322
47,835,508,000
-0.179694
108
2.791679
6.197342
0.661107
7.519555
4.875128
0.32224
5.970097
6.614577
5.325617
7.251664
4.797453
6.024558
5.116241
4.748655
4.557926
5.30697
5.674557
6.67247
6.314155
6.024558
5.734961
5.322654
4.797453
7.251664
0
-0.079025
951,720,000
0
NVDA
2018-10-26T00:00:00
4.911642
5.073885
4.783581
4.912137
664,784,000
5.575206
6.09488
6.212939
6.450831
6.385239
6.34947
6.121098
5.451211
5.50271
5.596283
5.894457
5.980414
6.221528
6.266212
6.247267
5.950915
5.378993
5.737324
5.893347
6.265648
6.349808
6.349762
6.249541
4.865023
4.956193
5.059992
5.214214
5.796148
6.142746
6.418239
6.594449
-0.402419
-0.273203
39.429494
7.493809
40.320116
5.486554
6.017622
6.593955
6.487379
24.470344
4.783581
6.657183
6.83501
8.598009
-137.243805
-93.16499
47,170,724,000
-0.242688
107
2.794288
6.09488
0.6945
7.483881
4.70588
0.32868
5.869292
6.526652
5.211931
7.251664
4.783581
6.017622
5.047052
4.898597
4.648998
5.296651
5.445106
6.669196
6.308856
6.017622
5.726388
5.31175
4.783581
7.251664
1
-0.112063
0
664,784,000
NVDA
2018-10-29T00:00:00
4.597806
5.056298
4.359766
5.05283
758,016,000
5.45195
5.966398
6.133596
6.42157
6.364246
6.330363
6.11652
5.28053
5.338182
5.442671
5.77658
5.87406
6.157853
6.222307
6.214605
5.937452
5.201284
5.594746
5.769106
6.19298
6.30277
6.315075
6.234384
4.670487
4.745154
4.841789
5.047661
5.652624
6.030066
6.338238
6.561254
-0.45226
-0.309015
41.943457
6.324422
43.523187
5.274647
5.805715
6.593955
6.487379
22.365164
4.359766
6.517233
11.033297
12.047995
-140.483465
-88.966703
46,412,708,000
-0.286555
106
2.796815
5.966398
0.722749
7.411896
4.5209
0.367888
5.748198
6.483973
5.012422
7.251664
4.359766
5.805715
4.923036
4.772187
4.632732
5.062491
5.21334
6.569176
6.146959
5.805715
5.464471
4.978632
4.359766
7.251664
1
-0.13975
0
758,016,000
NVDA
2018-10-30T00:00:00
5.028309
5.038217
4.597807
4.620843
807,192,000
5.34586
5.863008
6.068788
6.399423
6.349363
6.315715
6.11445
5.230086
5.281841
5.378923
5.708555
5.809002
6.113557
6.190886
6.191114
5.928406
5.124259
5.505404
5.684084
6.138342
6.267614
6.289292
6.223556
4.651528
4.674886
4.717824
4.910452
5.512749
5.917338
6.255236
6.526208
-0.451814
-0.337575
44.277851
5.716955
39.342741
5.244055
5.805715
6.573891
6.487379
34.982086
4.359766
6.189527
36.537172
18.135159
-100.727925
-63.462828
47,219,900,000
-0.181457
107
2.80014
5.863008
0.700185
7.263379
4.462638
0.364066
5.679637
6.407769
4.951505
7.173886
4.359766
5.766826
4.67129
4.286282
3.974758
4.982814
5.367822
6.509753
6.098892
5.766826
5.43476
4.961987
4.359766
7.173886
0
-0.062724
807,192,000
0
NVDA
2018-10-31T00:00:00
5.222258
5.265853
5.053326
5.193029
745,772,000
5.266026
5.769006
6.013214
6.378443
6.335253
6.303417
6.112779
5.22852
5.271008
5.35482
5.664346
5.763868
6.078604
6.165396
6.171928
5.921379
5.101785
5.44438
5.618966
6.092179
6.237953
6.26764
6.214678
4.796815
4.772136
4.717028
4.822179
5.384967
5.810004
6.172474
6.490412
-0.430844
-0.356228
45.122493
10.478809
37.263722
5.183864
5.805715
6.573891
6.487379
41.284065
4.359766
6.189527
47.136846
31.569105
-60.356064
-52.863154
47,965,672,000
-0.14217
108
2.80347
5.769006
0.649409
7.067825
4.470187
0.357502
5.636077
6.351081
4.921073
7.090412
4.359766
5.725089
4.888111
4.738005
4.4477
5.178415
5.328521
6.44598
6.047305
5.725089
5.402873
4.944124
4.359766
7.090412
0
0.003448
745,772,000
0