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
| 2018-06-07T00:00:00
| 45.763031
| 45.938076
| 45.498092
| 45.923884
| 85,388,800
| 44.987626
| 44.69549
| 44.421317
| 42.223478
| 41.925264
| 41.351413
| 40.046964
| 45.199502
| 45.13033
| 44.993803
| 44.382825
| 44.130293
| 42.987215
| 42.295947
| 41.763913
| 39.881902
| 45.265034
| 44.894449
| 44.77757
| 43.367408
| 42.611268
| 42.131063
| 41.106139
| 46.092022
| 45.944801
| 45.714024
| 45.271612
| 45.942383
| 44.96254
| 44.009795
| 42.683303
| 0.923532
| 0.906403
| 30.490377
| 32.683615
| 14.371219
| 44.984779
| 43.446306
| 39.799307
| 40.545703
| 73.699519
| 43.941601
| 45.938076
| 91.232302
| 94.109509
| 40.630879
| -8.767698
| 5,437,372,800
| 0.114936
| 56
| 26.098343
| 44.69549
| 0.560869
| 45.817227
| 43.573752
| 0.540687
| 44.44872
| 45.530094
| 43.367346
| 45.938076
| 43.785478
| 44.861777
| 45.73149
| 45.553288
| 45.220541
| 46.064238
| 46.24244
| 45.430063
| 45.115784
| 44.861777
| 44.607771
| 44.246134
| 43.785478
| 45.938076
| 1
| 0.002878
| 0
| 85,388,800
|
AAPL
| 2018-06-08T00:00:00
| 45.34671
| 45.417676
| 44.89017
| 45.221339
| 106,627,200
| 45.071601
| 44.723757
| 44.567878
| 42.34582
| 41.992403
| 41.391388
| 40.086879
| 45.228944
| 45.169672
| 45.048096
| 44.470451
| 44.223863
| 43.079744
| 42.376231
| 41.834859
| 39.936278
| 45.330322
| 44.95647
| 44.848754
| 43.489888
| 42.701306
| 42.210178
| 41.158873
| 46.007984
| 45.976258
| 45.8569
| 45.432729
| 46.042353
| 45.163719
| 44.197669
| 42.78855
| 0.883275
| 0.901778
| 29.764496
| 29.594696
| 19.595325
| 44.984779
| 43.521714
| 39.938334
| 40.545703
| 68.295951
| 43.941601
| 45.938076
| 70.379513
| 86.803271
| 21.676525
| -29.620487
| 5,330,745,600
| 0.111297
| 55
| 26.108772
| 44.723757
| 0.579366
| 45.882489
| 43.565025
| 0.574648
| 44.534243
| 45.68354
| 43.384946
| 45.938076
| 43.785478
| 44.861777
| 45.733066
| 45.528057
| 45.293083
| 45.968041
| 46.17305
| 45.430063
| 45.115784
| 44.861777
| 44.607771
| 44.246134
| 43.785478
| 45.938076
| 1
| -0.05158
| 106,627,200
| 0
|
AAPL
| 2018-06-11T00:00:00
| 45.235535
| 45.410583
| 44.994256
| 45.263923
| 73,234,000
| 45.134288
| 44.754981
| 44.644578
| 42.459811
| 42.053568
| 41.423423
| 40.126005
| 45.230262
| 45.181647
| 45.076933
| 44.540004
| 44.301684
| 43.164285
| 42.451476
| 41.902199
| 39.989007
| 45.360128
| 45.005211
| 44.900112
| 43.60321
| 42.786652
| 42.2863
| 41.210103
| 45.713692
| 45.797005
| 45.852096
| 45.544889
| 46.11173
| 45.355181
| 44.379845
| 42.893896
| 0.832799
| 0.887982
| 29.090464
| 28.224517
| 18.688098
| 44.984779
| 43.961189
| 39.938334
| 40.545703
| 62.968269
| 43.941601
| 45.938076
| 64.810923
| 75.474246
| 22.359769
| -35.189077
| 5,257,511,600
| 0.128183
| 54
| 26.115886
| 44.754981
| 0.589708
| 45.934397
| 43.575566
| 0.554372
| 44.601033
| 45.709778
| 43.492288
| 45.938076
| 43.785478
| 44.861777
| 45.218185
| 45.018695
| 44.690679
| 45.546201
| 45.745692
| 45.430063
| 45.115784
| 44.861777
| 44.607771
| 44.246134
| 43.785478
| 45.938076
| 1
| -0.097884
| 0
| 73,234,000
|
AAPL
| 2018-06-12T00:00:00
| 45.483921
| 45.561983
| 45.216618
| 45.273391
| 67,644,400
| 45.237897
| 44.803829
| 44.718678
| 42.583954
| 42.108619
| 41.457566
| 40.167203
| 45.280994
| 45.236606
| 45.139546
| 44.625814
| 44.392626
| 43.255251
| 42.531277
| 41.973125
| 40.043683
| 45.423698
| 45.074634
| 44.964677
| 43.721802
| 42.876924
| 42.366706
| 41.263416
| 45.474783
| 45.600271
| 45.788186
| 45.631177
| 46.15926
| 45.539904
| 44.557938
| 43.000137
| 0.803577
| 0.871101
| 28.676344
| 28.844642
| 17.945839
| 44.984779
| 44.609198
| 40.634072
| 40.634072
| 67.704028
| 43.941601
| 45.938076
| 77.252167
| 70.814201
| 33.05184
| -22.747833
| 5,325,156,000
| 0.184119
| 55
| 26.122538
| 44.803829
| 0.608253
| 46.020336
| 43.587323
| 0.543559
| 44.685117
| 45.772235
| 43.598
| 45.938076
| 43.785478
| 44.861777
| 45.213458
| 45.016333
| 44.79713
| 45.43266
| 45.629785
| 45.430063
| 45.115784
| 44.861777
| 44.607771
| 44.246134
| 43.785478
| 45.938076
| 0
| -0.036984
| 67,644,400
| 0
|
AAPL
| 2018-06-13T00:00:00
| 45.110149
| 45.625831
| 45.048648
| 45.517016
| 86,553,600
| 45.313592
| 44.854214
| 44.769438
| 42.692563
| 42.147783
| 41.489849
| 40.205842
| 45.246825
| 45.213614
| 45.135024
| 44.669845
| 44.44782
| 43.327992
| 42.599142
| 42.035244
| 40.094095
| 45.400471
| 45.103807
| 44.99479
| 43.820869
| 42.955912
| 42.439034
| 41.3126
| 45.257472
| 45.374725
| 45.636191
| 45.666521
| 46.177407
| 45.708057
| 44.726454
| 43.105493
| 0.741708
| 0.845222
| 27.916926
| 26.920267
| 18.690105
| 45.175209
| 44.609198
| 41.037013
| 41.037013
| 57.883876
| 44.031482
| 45.938076
| 56.575625
| 66.212905
| 23.796133
| -43.424375
| 5,238,602,400
| 0.123414
| 54
| 26.130879
| 44.854214
| 0.588513
| 46.03124
| 43.677189
| 0.53849
| 44.725597
| 45.802576
| 43.648617
| 45.938076
| 43.941601
| 44.939838
| 45.420841
| 45.279698
| 45.075475
| 45.625063
| 45.766206
| 45.466908
| 45.175422
| 44.939838
| 44.704254
| 44.368846
| 43.941601
| 45.938076
| 1
| -0.08473
| 0
| 86,553,600
|
AAPL
| 2018-06-14T00:00:00
| 45.133823
| 45.315968
| 44.996624
| 45.311236
| 86,440,400
| 45.406558
| 44.885203
| 44.808797
| 42.786469
| 42.189086
| 41.525795
| 40.242717
| 45.224225
| 45.199106
| 45.134839
| 44.712025
| 44.500589
| 43.398809
| 42.665844
| 42.096602
| 40.144242
| 45.367786
| 45.130437
| 45.02282
| 43.916605
| 43.034492
| 42.511192
| 41.361634
| 45.127204
| 45.19535
| 45.451644
| 45.668204
| 46.17282
| 45.858506
| 44.884754
| 43.209948
| 0.68667
| 0.813512
| 27.093712
| 25.891056
| 18.598377
| 45.414123
| 44.791822
| 41.037013
| 41.037013
| 58.99523
| 44.031482
| 45.938076
| 57.817316
| 63.881703
| 17.138528
| -42.182684
| 5,325,042,800
| 0.07991
| 55
| 26.139212
| 44.885203
| 0.58597
| 46.057143
| 43.713262
| 0.516863
| 44.764475
| 45.7982
| 43.73075
| 45.938076
| 43.941601
| 44.939838
| 45.261543
| 44.897254
| 44.684359
| 45.474438
| 45.838726
| 45.466908
| 45.175422
| 44.939838
| 44.704254
| 44.368846
| 43.941601
| 45.938076
| 0
| -0.02513
| 0
| 86,440,400
|
AAPL
| 2018-06-15T00:00:00
| 44.670181
| 44.98243
| 44.532982
| 44.951677
| 246,876,800
| 45.373441
| 44.907084
| 44.80435
| 42.865495
| 42.225055
| 41.557011
| 40.27559
| 45.113416
| 45.102938
| 45.063353
| 44.708221
| 44.513635
| 43.448667
| 42.71859
| 42.147564
| 40.189276
| 45.233899
| 45.109958
| 45.012157
| 43.990476
| 43.099784
| 42.573457
| 41.405689
| 44.91579
| 44.975223
| 45.190637
| 45.61063
| 46.13853
| 45.982448
| 45.027116
| 43.311508
| 0.598739
| 0.770557
| 25.344564
| 24.029582
| 22.809136
| 45.235529
| 44.861777
| 41.037013
| 41.037013
| 50.799564
| 44.031482
| 45.938076
| 33.499496
| 49.297479
| -11.503188
| -66.500504
| 5,078,166,000
| 0.039112
| 54
| 26.162391
| 44.907084
| 0.568219
| 46.043521
| 43.770646
| 0.525987
| 44.755495
| 45.807469
| 43.703521
| 45.938076
| 43.941601
| 44.939838
| 45.148805
| 44.981642
| 44.829461
| 45.300987
| 45.46815
| 45.466908
| 45.175422
| 44.939838
| 44.704254
| 44.368846
| 43.941601
| 45.938076
| 1
| -0.074045
| 0
| 246,876,800
|
AAPL
| 2018-06-18T00:00:00
| 44.64653
| 44.760073
| 44.28224
| 44.443097
| 73,939,600
| 45.300347
| 44.935825
| 44.805769
| 42.964879
| 42.270511
| 41.594608
| 40.30783
| 45.020039
| 45.019955
| 44.999227
| 44.702613
| 44.523857
| 43.495642
| 42.769325
| 42.197048
| 40.233627
| 45.101733
| 45.085144
| 45.000017
| 44.06032
| 43.163507
| 42.634636
| 41.449181
| 44.695888
| 44.77157
| 44.933977
| 45.504273
| 46.083048
| 46.080643
| 45.154094
| 43.410096
| 0.521137
| 0.720673
| 23.821081
| 22.635774
| 24.529849
| 45.110158
| 44.861777
| 41.426407
| 41.355129
| 52.678606
| 44.031482
| 45.938076
| 32.259006
| 41.19194
| -27.082279
| -67.740994
| 5,004,226,400
| 0.091215
| 53
| 26.169313
| 44.935825
| 0.537445
| 46.010715
| 43.860934
| 0.528352
| 44.745117
| 45.801822
| 43.688413
| 45.938076
| 43.941601
| 44.939838
| 44.728531
| 44.474632
| 44.279083
| 44.92408
| 45.177979
| 45.466908
| 45.175422
| 44.939838
| 44.704254
| 44.368846
| 43.941601
| 45.938076
| 1
| -0.115498
| 73,939,600
| 0
|
AAPL
| 2018-06-19T00:00:00
| 43.925049
| 44.076441
| 43.395175
| 43.794945
| 134,314,000
| 45.120097
| 44.912879
| 44.782493
| 43.041962
| 42.302546
| 41.632289
| 40.335703
| 44.801041
| 44.820881
| 44.833969
| 44.631925
| 44.477795
| 43.512482
| 42.799739
| 42.231266
| 40.270358
| 44.851679
| 44.988879
| 44.932269
| 44.097974
| 43.207047
| 42.680783
| 41.485173
| 44.320213
| 44.429206
| 44.59185
| 45.303143
| 45.993136
| 46.142334
| 45.258946
| 43.502799
| 0.396845
| 0.655908
| 23.759414
| 19.45346
| 31.047296
| 44.666625
| 44.666625
| 41.678306
| 41.404961
| 45.062824
| 43.395175
| 45.938076
| 20.837389
| 28.865297
| -89.633879
| -79.162611
| 4,869,912,400
| 0.142444
| 52
| 26.181384
| 44.912879
| 0.570996
| 46.054871
| 43.770887
| 0.597121
| 44.667016
| 45.861258
| 43.472773
| 45.938076
| 43.395175
| 44.666625
| 44.562948
| 44.365823
| 44.085115
| 44.843656
| 45.040781
| 45.337951
| 44.966688
| 44.666625
| 44.366563
| 43.939355
| 43.395175
| 45.938076
| 1
| -0.150362
| 134,314,000
| 0
|
AAPL
| 2018-06-20T00:00:00
| 44.116653
| 44.282238
| 43.934509
| 44.081172
| 82,514,800
| 44.943158
| 44.905072
| 44.783061
| 43.107796
| 42.335219
| 41.670947
| 40.364475
| 44.664163
| 44.69284
| 44.723612
| 44.585082
| 44.450015
| 43.536175
| 42.834394
| 42.268601
| 40.308629
| 44.669235
| 44.913048
| 44.881051
| 44.140119
| 43.254787
| 42.729978
| 41.522794
| 44.016123
| 44.138094
| 44.285744
| 45.058733
| 45.882831
| 46.174682
| 45.346111
| 43.590483
| 0.310228
| 0.586772
| 23.289467
| 21.034378
| 29.761123
| 44.510503
| 44.666625
| 42.18081
| 41.404961
| 49.000714
| 43.395175
| 45.938076
| 28.372271
| 27.156222
| -67.102937
| -71.627729
| 4,952,427,200
| 0.163043
| 53
| 26.188871
| 44.905072
| 0.581184
| 46.067441
| 43.742704
| 0.587321
| 44.6146
| 45.789243
| 43.439958
| 45.938076
| 43.395175
| 44.666625
| 43.798888
| 43.521335
| 43.117622
| 44.202602
| 44.480154
| 45.337951
| 44.966688
| 44.666625
| 44.366563
| 43.939355
| 43.395175
| 45.938076
| 0
| -0.07942
| 82,514,800
| 0
|
AAPL
| 2018-06-21T00:00:00
| 43.870644
| 44.554274
| 43.747636
| 44.294067
| 102,847,600
| 44.75392
| 44.870773
| 44.757325
| 43.172528
| 42.365083
| 41.715477
| 40.394321
| 44.505459
| 44.543349
| 44.592386
| 44.520133
| 44.405448
| 43.549291
| 42.861664
| 42.300324
| 40.344072
| 44.474232
| 44.814531
| 44.810865
| 44.170034
| 43.295193
| 42.773537
| 41.557681
| 43.776216
| 43.879389
| 43.999506
| 44.779356
| 45.750491
| 46.175538
| 45.415407
| 43.672187
| 0.219205
| 0.513258
| 22.328317
| 22.195893
| 27.037159
| 44.510503
| 44.666625
| 42.218514
| 41.404961
| 35.228753
| 43.395175
| 45.938076
| 18.697895
| 22.635852
| -74.132031
| -81.302105
| 4,849,579,600
| 0.087661
| 52
| 26.198066
| 44.870773
| 0.621663
| 46.114098
| 43.627447
| 0.587658
| 44.543747
| 45.719064
| 43.368431
| 45.938076
| 43.395175
| 44.666625
| 44.111133
| 43.940029
| 43.763404
| 44.287758
| 44.458863
| 45.337951
| 44.966688
| 44.666625
| 44.366563
| 43.939355
| 43.395175
| 45.938076
| 1
| -0.118367
| 0
| 102,847,600
|
AAPL
| 2018-06-22T00:00:00
| 43.742905
| 44.033861
| 43.690863
| 44.026764
| 108,801,600
| 44.593539
| 44.83257
| 44.737738
| 43.226693
| 42.398396
| 41.761052
| 40.423727
| 44.352948
| 44.397814
| 44.461697
| 44.449476
| 44.354483
| 43.556884
| 42.884855
| 42.32889
| 40.377891
| 44.290411
| 44.707115
| 44.732833
| 44.192402
| 43.331451
| 42.813684
| 41.591001
| 43.619356
| 43.695061
| 43.766329
| 44.488237
| 45.600537
| 46.145924
| 45.468033
| 43.747683
| 0.135202
| 0.437647
| 21.525312
| 21.303019
| 26.615374
| 44.510503
| 44.666625
| 42.438252
| 41.404961
| 27.164709
| 43.395175
| 45.938076
| 13.674541
| 20.248236
| -95.289341
| -86.325459
| 4,740,778,000
| 0.02602
| 51
| 26.207713
| 44.83257
| 0.667019
| 46.166608
| 43.498533
| 0.558427
| 44.467476
| 45.584331
| 43.350622
| 45.938076
| 43.395175
| 44.666625
| 44.057518
| 43.560762
| 43.25088
| 44.3674
| 44.864156
| 45.337951
| 44.966688
| 44.666625
| 44.366563
| 43.939355
| 43.395175
| 45.938076
| 1
| -0.151074
| 0
| 108,801,600
|
AAPL
| 2018-06-25T00:00:00
| 43.092396
| 43.74291
| 42.751763
| 43.383352
| 126,652,400
| 44.379225
| 44.756756
| 44.698566
| 43.265067
| 42.417036
| 41.799043
| 40.450641
| 44.100838
| 44.160465
| 44.251035
| 44.326105
| 44.2574
| 43.538668
| 42.890316
| 42.344009
| 40.404901
| 44.017476
| 44.541384
| 44.606268
| 44.187135
| 43.349714
| 42.840047
| 41.617555
| 43.36115
| 43.421136
| 43.472296
| 44.16181
| 45.420598
| 46.079337
| 45.499377
| 43.814816
| 0.015955
| 0.353309
| 22.039787
| 18.932917
| 34.195679
| 44.188797
| 44.344919
| 42.762256
| 41.404961
| 16.036972
| 42.751763
| 45.938076
| 10.690512
| 14.354316
| -144.452749
| -89.309488
| 4,614,125,600
| 0.008153
| 50
| 26.218514
| 44.756756
| 0.771754
| 46.300265
| 43.213248
| 0.593573
| 44.336516
| 45.523662
| 43.149371
| 45.938076
| 42.751763
| 44.344919
| 43.822543
| 43.611225
| 43.479545
| 43.954222
| 44.16554
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 1
| -0.178284
| 0
| 126,652,400
|
AAPL
| 2018-06-26T00:00:00
| 43.62698
| 44.123737
| 43.1799
| 43.28635
| 98,276,800
| 44.193531
| 44.715714
| 44.668286
| 43.308995
| 42.433251
| 41.841559
| 40.483302
| 44.006066
| 44.063468
| 44.155027
| 44.262548
| 44.208906
| 43.542132
| 42.909702
| 42.369414
| 40.436962
| 43.880704
| 44.433787
| 44.523838
| 44.201328
| 43.381555
| 42.876244
| 41.64916
| 43.247504
| 43.299307
| 43.294092
| 43.877194
| 45.235312
| 45.992059
| 45.518135
| 43.876438
| -0.035009
| 0.275645
| 21.784305
| 20.927448
| 30.404978
| 44.033865
| 44.344919
| 42.762256
| 41.404961
| 23.457557
| 42.751763
| 45.938076
| 27.468022
| 17.277692
| -96.791721
| -72.531978
| 4,712,402,400
| 0.001337
| 51
| 26.22715
| 44.715714
| 0.80993
| 46.335575
| 43.095854
| 0.630743
| 44.268941
| 45.530428
| 43.007455
| 45.938076
| 42.751763
| 44.344919
| 43.195689
| 42.648469
| 42.204542
| 43.639616
| 44.186836
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 0
| -0.100657
| 98,276,800
| 0
|
AAPL
| 2018-06-27T00:00:00
| 43.563126
| 44.301162
| 43.532373
| 43.816233
| 101,141,200
| 44.038829
| 44.67621
| 44.6399
| 43.340242
| 42.443148
| 41.900521
| 40.512288
| 43.917478
| 43.972497
| 44.063965
| 44.198964
| 44.15923
| 43.542955
| 42.926898
| 42.393052
| 40.468068
| 43.766085
| 44.324016
| 44.438826
| 44.211294
| 43.411289
| 42.910334
| 41.679805
| 43.251444
| 43.270648
| 43.210187
| 43.633135
| 45.047438
| 45.888101
| 45.526146
| 43.932909
| -0.079633
| 0.20459
| 21.221558
| 21.103224
| 27.920364
| 43.867096
| 44.344919
| 42.853568
| 41.404961
| 23.788205
| 42.751763
| 45.625831
| 28.230471
| 22.129669
| -77.593329
| -71.769529
| 4,611,261,200
| -0.050394
| 50
| 26.235997
| 44.67621
| 0.846963
| 46.370137
| 42.982284
| 0.65423
| 44.201721
| 45.51018
| 42.893262
| 45.938076
| 42.751763
| 44.344919
| 43.643539
| 43.163341
| 42.699702
| 44.107178
| 44.587376
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 1
| -0.133783
| 0
| 101,141,200
|
AAPL
| 2018-06-28T00:00:00
| 43.880096
| 44.048049
| 43.477962
| 43.548927
| 69,460,800
| 43.913456
| 44.660007
| 44.612838
| 43.379714
| 42.46277
| 41.972063
| 40.543608
| 43.910002
| 43.955697
| 44.035678
| 44.169976
| 44.137759
| 43.556176
| 42.951982
| 42.422499
| 40.502018
| 43.737225
| 44.248196
| 44.380379
| 44.232465
| 43.449103
| 42.949534
| 41.713315
| 43.445019
| 43.404584
| 43.275263
| 43.460186
| 44.870525
| 45.777996
| 45.529101
| 43.985985
| -0.088402
| 0.145991
| 20.776157
| 19.810437
| 26.794649
| 43.755918
| 44.344919
| 42.888546
| 41.404961
| 32.101604
| 42.751763
| 45.625831
| 39.259117
| 31.652537
| -72.016469
| -60.740883
| 4,680,722,000
| -0.020867
| 51
| 26.242178
| 44.660007
| 0.859477
| 46.378961
| 42.941054
| 0.632603
| 44.17109
| 45.436296
| 42.905884
| 45.938076
| 42.751763
| 44.344919
| 43.798887
| 43.296612
| 43.030098
| 44.065401
| 44.567676
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 0
| -0.061436
| 69,460,800
| 0
|
AAPL
| 2018-06-29T00:00:00
| 43.787853
| 44.279879
| 43.267443
| 44.066981
| 90,950,800
| 43.825223
| 44.599332
| 44.584074
| 43.441093
| 42.48597
| 42.027335
| 40.575881
| 43.885572
| 43.92518
| 43.997551
| 44.135238
| 44.110843
| 43.565262
| 42.973978
| 42.449535
| 40.534713
| 43.714388
| 44.165134
| 44.316919
| 44.24847
| 43.483974
| 42.98549
| 41.745597
| 43.665127
| 43.566419
| 43.380532
| 43.347654
| 44.702105
| 45.663952
| 45.527821
| 44.035542
| -0.101623
| 0.096469
| 19.915509
| 20.134269
| 23.984556
| 43.653018
| 44.344919
| 42.888546
| 41.404961
| 32.250633
| 42.751763
| 45.625831
| 36.049618
| 34.513068
| -68.467243
| -63.950382
| 4,589,771,200
| -0.065387
| 50
| 26.250223
| 44.599332
| 0.876771
| 46.352873
| 42.845791
| 0.675182
| 44.134591
| 45.484955
| 42.784227
| 45.938076
| 42.751763
| 44.344919
| 43.802036
| 43.556022
| 43.231948
| 44.12611
| 44.372123
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 1
| -0.099273
| 0
| 90,950,800
|
AAPL
| 2018-07-02T00:00:00
| 44.277504
| 44.305892
| 43.388076
| 43.482698
| 70,925,200
| 43.788321
| 44.544334
| 44.570827
| 43.545632
| 42.515038
| 42.095694
| 40.612204
| 43.963958
| 43.989239
| 44.04062
| 44.148171
| 44.123663
| 43.593193
| 43.008282
| 42.485733
| 40.571955
| 43.796621
| 44.134483
| 44.293337
| 44.281271
| 43.531119
| 43.030048
| 41.782429
| 43.955727
| 43.84624
| 43.594336
| 43.327048
| 44.557858
| 45.556773
| 45.528478
| 44.083853
| -0.071763
| 0.062822
| 19.065586
| 18.527489
| 21.756924
| 43.653018
| 44.344919
| 42.8572
| 41.404961
| 36.034853
| 42.751763
| 45.625831
| 53.086468
| 42.798401
| -46.455595
| -46.913532
| 4,660,696,400
| -0.004535
| 51
| 26.256667
| 44.544334
| 0.859724
| 46.263782
| 42.824885
| 0.716071
| 44.148202
| 45.580345
| 42.716059
| 45.938076
| 42.751763
| 44.344919
| 43.778392
| 43.276905
| 42.765956
| 44.28934
| 44.790827
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 0
| -0.031127
| 70,925,200
| 0
|
AAPL
| 2018-07-03T00:00:00
| 43.506348
| 44.459645
| 43.416457
| 44.421797
| 55,819,200
| 43.74645
| 44.433274
| 44.533168
| 43.637009
| 42.535803
| 42.166644
| 40.642801
| 43.872436
| 43.90144
| 43.958425
| 44.089824
| 44.076177
| 43.589787
| 43.021389
| 42.505943
| 40.601153
| 43.745353
| 44.035628
| 44.211453
| 44.27973
| 43.557206
| 43.057981
| 41.811226
| 43.982326
| 43.917079
| 43.702135
| 43.313217
| 44.413994
| 45.443998
| 45.52265
| 44.128081
| -0.109067
| 0.028444
| 17.968272
| 18.140735
| 19.535977
| 43.653018
| 44.344919
| 42.864295
| 41.404961
| 32.998941
| 42.751763
| 45.315968
| 29.427636
| 39.52124
| -57.144117
| -70.572364
| 4,604,877,200
| -0.037221
| 50
| 26.261518
| 44.433274
| 0.842119
| 46.117511
| 42.749036
| 0.749357
| 44.087073
| 45.585788
| 42.588358
| 45.938076
| 42.751763
| 44.344919
| 43.990491
| 43.675089
| 43.072674
| 44.592906
| 44.908307
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 1
| -0.072706
| 0
| 55,819,200
|
AAPL
| 2018-07-05T00:00:00
| 43.856441
| 44.09536
| 43.591506
| 43.823325
| 66,416,800
| 43.720429
| 44.331794
| 44.513298
| 43.746229
| 42.569782
| 42.236641
| 40.676562
| 43.869237
| 43.893259
| 43.942735
| 44.068607
| 44.059274
| 43.600244
| 43.043364
| 42.532686
| 40.633544
| 43.765351
| 43.980691
| 44.159398
| 44.288335
| 43.59196
| 43.091443
| 41.843203
| 43.940463
| 43.93338
| 43.798699
| 43.332321
| 44.282311
| 45.334379
| 45.514117
| 44.169928
| -0.109123
| 0.000931
| 16.949338
| 17.080534
| 18.394233
| 43.605704
| 44.344919
| 42.903326
| 41.404961
| 37.335576
| 42.751763
| 44.98243
| 49.52236
| 44.012154
| -46.055347
| -50.47764
| 4,671,294,000
| -0.075052
| 51
| 26.267403
| 44.331794
| 0.777661
| 45.887115
| 42.776473
| 0.768619
| 44.065108
| 45.602347
| 42.527869
| 45.938076
| 42.751763
| 44.344919
| 43.79415
| 43.128655
| 42.750962
| 44.171843
| 44.837338
| 45.186106
| 44.720904
| 44.344919
| 43.968934
| 43.433634
| 42.751763
| 45.938076
| 0
| -0.007893
| 66,416,800
| 0
|
AAPL
| 2018-07-06T00:00:00
| 44.464382
| 44.573193
| 43.809137
| 43.861178
| 69,940,800
| 43.779803
| 44.266861
| 44.523707
| 43.864261
| 42.612056
| 42.297872
| 40.713294
| 43.988266
| 43.997099
| 44.022988
| 44.104587
| 44.090436
| 43.634132
| 43.080759
| 42.570937
| 40.671662
| 43.900615
| 43.993319
| 44.155635
| 44.316498
| 43.641818
| 43.135556
| 41.880892
| 44.054979
| 44.044776
| 43.962794
| 43.422234
| 44.177239
| 45.239405
| 45.508986
| 44.212047
| -0.059427
| -0.011141
| 16.406157
| 20.51177
| 17.005824
| 43.662478
| 44.344919
| 42.903326
| 41.404961
| 48.01639
| 42.751763
| 44.760073
| 85.276623
| 54.742206
| 0.832628
| -14.723377
| 4,741,234,800
| -0.058685
| 52
| 26.273811
| 44.266861
| 0.702446
| 45.671753
| 42.861969
| 0.780278
| 44.103134
| 45.663689
| 42.542579
| 45.625831
| 42.751763
| 44.188797
| 43.847769
| 43.600179
| 43.343916
| 44.104032
| 44.351623
| 44.947551
| 44.527937
| 44.188797
| 43.849657
| 43.366813
| 42.751763
| 45.625831
| 0
| 0.047562
| 69,940,800
| 0
|
AAPL
| 2018-07-09T00:00:00
| 45.081779
| 45.105432
| 44.778995
| 44.826305
| 79,026,400
| 43.913691
| 44.253615
| 44.526924
| 43.991955
| 42.675034
| 42.361436
| 40.756222
| 44.206969
| 44.194314
| 44.185879
| 44.193422
| 44.166694
| 43.690902
| 43.133417
| 42.620657
| 40.715543
| 44.137338
| 44.07093
| 44.198563
| 44.364244
| 43.706811
| 43.190683
| 41.92436
| 44.45278
| 44.385632
| 44.282913
| 43.60796
| 44.112109
| 45.167204
| 45.512451
| 44.25689
| 0.029437
| -0.003025
| 16.750922
| 24.503063
| 15.92007
| 44.142666
| 44.344919
| 42.903326
| 41.404961
| 53.764328
| 42.751763
| 45.105432
| 98.995064
| 77.931349
| 71.232593
| -1.004936
| 4,820,261,200
| -0.065019
| 53
| 26.281291
| 44.253615
| 0.683246
| 45.620108
| 42.887122
| 0.791936
| 44.196339
| 45.78021
| 42.612467
| 45.625831
| 42.751763
| 44.188797
| 44.282237
| 43.991281
| 43.518181
| 44.755338
| 45.046294
| 44.947551
| 44.527937
| 44.188797
| 43.849657
| 43.366813
| 42.751763
| 45.625831
| 0
| 0.094738
| 79,026,400
| 0
|
AAPL
| 2018-07-10T00:00:00
| 45.027382
| 45.247372
| 44.987165
| 45.11254
| 63,756,400
| 44.107189
| 44.243207
| 44.51292
| 44.127515
| 42.744891
| 42.417316
| 40.802012
| 44.371052
| 44.345781
| 44.315341
| 44.269237
| 44.2329
| 43.743313
| 43.183259
| 42.668315
| 40.758447
| 44.339828
| 44.144622
| 44.23706
| 44.404849
| 43.768715
| 43.243474
| 41.966859
| 44.92119
| 44.758442
| 44.621792
| 43.851556
| 44.0787
| 45.113272
| 45.521688
| 44.304078
| 0.094385
| 0.016457
| 17.275265
| 25.318844
| 15.487819
| 44.257408
| 44.344919
| 42.951226
| 41.428611
| 60.777283
| 42.751763
| 45.247372
| 91.184911
| 91.818866
| 79.475763
| -8.815089
| 4,756,504,800
| -0.094938
| 52
| 26.287304
| 44.243207
| 0.668937
| 45.581082
| 42.905332
| 0.72114
| 44.275486
| 45.717765
| 42.833206
| 45.625831
| 42.751763
| 44.188797
| 44.988736
| 44.872039
| 44.662299
| 45.198476
| 45.315173
| 44.947551
| 44.527937
| 44.188797
| 43.849657
| 43.366813
| 42.751763
| 45.625831
| 1
| 0.034599
| 0
| 63,756,400
|
AAPL
| 2018-07-11T00:00:00
| 44.443096
| 44.892541
| 44.379227
| 44.589756
| 75,326,000
| 44.188801
| 44.191166
| 44.461542
| 44.237534
| 42.819242
| 42.45411
| 40.846635
| 44.38546
| 44.363474
| 44.334996
| 44.285042
| 44.249069
| 43.770756
| 43.216412
| 42.703459
| 40.795111
| 44.400902
| 44.163659
| 44.231689
| 44.417225
| 43.813404
| 43.283589
| 42.003089
| 45.06987
| 44.937726
| 44.803834
| 44.084355
| 44.055905
| 45.064014
| 45.52755
| 44.351003
| 0.097584
| 0.032682
| 16.491065
| 23.599958
| 20.804074
| 44.257408
| 44.344919
| 43.324976
| 41.802361
| 52.963979
| 42.751763
| 45.247372
| 67.772365
| 85.984113
| 34.954969
| -32.227635
| 4,681,178,800
| -0.1441
| 51
| 26.294182
| 44.191166
| 0.604739
| 45.400645
| 42.981687
| 0.741923
| 44.291448
| 45.775294
| 42.807603
| 45.625831
| 42.751763
| 44.188797
| 45.087306
| 44.927241
| 44.827099
| 45.187448
| 45.347513
| 44.947551
| 44.527937
| 44.188797
| 43.849657
| 43.366813
| 42.751763
| 45.625831
| 1
| -0.016992
| 0
| 75,326,000
|
AAPL
| 2018-07-12T00:00:00
| 45.188221
| 45.278111
| 44.781354
| 44.833395
| 72,164,400
| 44.35131
| 44.19507
| 44.433629
| 44.344358
| 42.878928
| 42.499675
| 40.89655
| 44.546013
| 44.513428
| 44.466261
| 44.367149
| 44.321312
| 43.826343
| 43.268302
| 42.752662
| 40.838823
| 44.582614
| 44.258617
| 44.287588
| 44.454507
| 43.875746
| 43.33773
| 42.046288
| 45.160432
| 45.097493
| 44.984694
| 44.343468
| 44.063854
| 45.031329
| 45.536681
| 44.400634
| 0.15842
| 0.05783
| 16.359965
| 25.54328
| 19.013226
| 44.272777
| 44.344919
| 43.457754
| 41.863861
| 60.968939
| 42.751763
| 45.278111
| 96.441889
| 85.133055
| 82.983757
| -3.558111
| 4,753,343,200
| -0.084342
| 52
| 26.301037
| 44.19507
| 0.611201
| 45.417472
| 42.972667
| 0.74395
| 44.376855
| 45.864755
| 42.888956
| 45.315968
| 42.751763
| 44.033865
| 44.571621
| 44.250702
| 44.058307
| 44.764016
| 45.084935
| 44.710816
| 44.336442
| 44.033865
| 43.731289
| 43.300503
| 42.751763
| 45.315968
| 0
| 0.038983
| 72,164,400
| 0
|
AAPL
| 2018-07-13T00:00:00
| 45.25919
| 45.379829
| 45.157471
| 45.200052
| 50,055,600
| 44.48922
| 44.201338
| 44.413476
| 44.417396
| 42.953477
| 42.547317
| 40.943791
| 44.688648
| 44.649021
| 44.58825
| 44.448244
| 44.393456
| 43.882533
| 43.320694
| 42.802296
| 40.882807
| 44.747683
| 44.359961
| 44.351092
| 44.490382
| 43.938384
| 43.392373
| 42.089698
| 45.226925
| 45.226174
| 45.181205
| 44.599999
| 44.101183
| 45.012749
| 45.54785
| 44.452956
| 0.209938
| 0.088251
| 16.388912
| 26.02997
| 18.55517
| 44.383952
| 44.344919
| 43.698846
| 41.880416
| 62.743653
| 42.751763
| 45.379829
| 95.409575
| 86.541276
| 94.504144
| -4.590425
| 4,803,398,800
| -0.081712
| 53
| 26.305806
| 44.201338
| 0.621885
| 45.445108
| 42.957568
| 0.735333
| 44.460887
| 45.931553
| 42.990222
| 45.379829
| 42.751763
| 44.065796
| 45.082562
| 44.887013
| 44.585805
| 45.38377
| 45.579319
| 44.759605
| 44.375908
| 44.065796
| 43.755684
| 43.314169
| 42.751763
| 45.379829
| 0
| 0.086646
| 50,055,600
| 0
|
AAPL
| 2018-07-16T00:00:00
| 45.159843
| 45.571439
| 45.043932
| 45.304139
| 60,172,400
| 44.626419
| 44.225821
| 44.406001
| 44.48694
| 43.032547
| 42.595803
| 40.989261
| 44.782887
| 44.741898
| 44.676188
| 44.512935
| 44.452409
| 43.932623
| 43.369092
| 42.84898
| 40.925364
| 44.869615
| 44.451248
| 44.408505
| 44.519498
| 43.996446
| 43.444107
| 42.131649
| 45.296067
| 45.294319
| 45.333547
| 44.829347
| 44.157489
| 45.004043
| 45.558872
| 44.507206
| 0.239985
| 0.118598
| 16.699682
| 26.626806
| 17.479331
| 44.493948
| 44.188797
| 44.215543
| 41.894608
| 69.150077
| 43.1799
| 45.571439
| 82.789517
| 91.546994
| 86.513297
| -17.210483
| 4,743,226,400
| -0.053169
| 52
| 26.311507
| 44.225821
| 0.650304
| 45.526429
| 42.925213
| 0.702216
| 44.527454
| 45.931886
| 43.123023
| 45.571439
| 42.751763
| 44.161601
| 45.265497
| 45.151164
| 45.043139
| 45.373522
| 45.487855
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 1
| 0.026965
| 0
| 60,172,400
|
AAPL
| 2018-07-17T00:00:00
| 45.287575
| 45.386926
| 44.755336
| 44.88544
| 62,138,000
| 44.727426
| 44.257873
| 44.408083
| 44.52633
| 43.109235
| 42.642197
| 41.036481
| 44.883825
| 44.841112
| 44.770247
| 44.583357
| 44.516653
| 43.985759
| 43.419579
| 42.897269
| 40.968769
| 44.989825
| 44.552367
| 44.476318
| 44.550895
| 44.055789
| 43.497409
| 42.174418
| 45.367101
| 45.338739
| 45.419125
| 45.038061
| 44.230315
| 45.003536
| 45.570103
| 44.563359
| 0.27098
| 0.149074
| 16.368307
| 24.774635
| 19.441929
| 44.581473
| 44.188797
| 44.253247
| 41.894608
| 66.635356
| 43.267443
| 45.571439
| 87.679487
| 88.626193
| 71.8923
| -12.320513
| 4,805,364,400
| -0.051242
| 53
| 26.317429
| 44.257873
| 0.686899
| 45.631672
| 42.884074
| 0.673662
| 44.599847
| 45.947171
| 43.252523
| 45.571439
| 42.751763
| 44.161601
| 45.258405
| 44.945371
| 44.730898
| 45.472877
| 45.785911
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 0
| 0.075803
| 62,138,000
| 0
|
AAPL
| 2018-07-18T00:00:00
| 45.039192
| 45.370365
| 44.928013
| 45.365633
| 65,573,600
| 44.88071
| 44.31358
| 44.390294
| 44.554486
| 43.186067
| 42.679037
| 41.081476
| 44.914898
| 44.877127
| 44.811623
| 44.624796
| 44.556848
| 44.02707
| 43.4622
| 42.939684
| 41.009271
| 45.04651
| 44.626778
| 44.524865
| 44.571008
| 44.106578
| 43.544874
| 42.214246
| 45.311816
| 45.318758
| 45.404284
| 45.203951
| 44.307852
| 45.003654
| 45.578711
| 44.620029
| 0.272361
| 0.173732
| 16.060601
| 23.539601
| 18.472735
| 44.690288
| 44.188797
| 44.472984
| 41.894608
| 64.259612
| 43.267443
| 45.571439
| 76.898974
| 82.455993
| 65.189138
| -23.101026
| 4,739,790,800
| -0.121697
| 52
| 26.323594
| 44.31358
| 0.703465
| 45.720511
| 42.90665
| 0.650345
| 44.641689
| 45.942379
| 43.340999
| 45.571439
| 42.751763
| 44.161601
| 45.143279
| 44.899632
| 44.51169
| 45.531221
| 45.774868
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 1
| 0.01718
| 0
| 65,573,600
|
AAPL
| 2018-07-19T00:00:00
| 45.389297
| 45.547786
| 44.871251
| 44.871251
| 81,147,200
| 45.033996
| 44.377213
| 44.40146
| 44.585449
| 43.262195
| 42.711202
| 41.128585
| 45.009778
| 44.970249
| 44.900496
| 44.694296
| 44.620883
| 44.08049
| 43.512913
| 42.988191
| 41.052854
| 45.13898
| 44.729228
| 44.601712
| 44.603745
| 44.164557
| 43.598543
| 42.25711
| 45.308452
| 45.325007
| 45.413064
| 45.34687
| 44.399705
| 45.009413
| 45.587726
| 44.678299
| 0.298269
| 0.198639
| 16.081117
| 23.743358
| 17.071085
| 44.975333
| 44.188797
| 44.796988
| 41.894608
| 64.486965
| 43.267443
| 45.571439
| 92.094543
| 85.557668
| 72.884135
| -7.905457
| 4,820,938,000
| -0.096846
| 53
| 26.331359
| 44.377213
| 0.741258
| 45.859729
| 42.894696
| 0.657948
| 44.71289
| 46.028787
| 43.396993
| 45.571439
| 42.751763
| 44.161601
| 45.112523
| 44.854682
| 44.670172
| 45.297034
| 45.554875
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 0
| 0.066972
| 81,147,200
| 0
|
AAPL
| 2018-07-20T00:00:00
| 45.28521
| 45.519392
| 44.98479
| 45.365636
| 82,704,800
| 45.116079
| 44.447941
| 44.407515
| 44.608156
| 43.326818
| 42.743693
| 41.17439
| 45.064864
| 45.027514
| 44.959683
| 44.748016
| 44.671985
| 44.127734
| 43.559553
| 43.033676
| 41.094967
| 45.184656
| 44.815704
| 44.669693
| 44.631187
| 44.217795
| 43.649513
| 42.298469
| 45.313455
| 45.323139
| 45.423169
| 45.460512
| 44.499744
| 45.018307
| 45.595203
| 44.737463
| 0.306864
| 0.220284
| 16.100167
| 22.303227
| 16.035655
| 44.975333
| 44.161601
| 44.892204
| 41.894608
| 64.340657
| 43.388076
| 45.571439
| 86.890443
| 85.294654
| 67.283143
| -13.109557
| 4,738,233,200
| -0.045392
| 52
| 26.339224
| 44.447941
| 0.757684
| 45.963308
| 42.932573
| 0.623817
| 44.767397
| 46.015031
| 43.519762
| 45.571439
| 42.751763
| 44.161601
| 45.269445
| 44.991104
| 44.592911
| 45.667638
| 45.945979
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 1
| 0.009209
| 0
| 82,704,800
|
AAPL
| 2018-07-23T00:00:00
| 45.325428
| 45.408222
| 44.840499
| 45.105434
| 63,957,600
| 45.140443
| 44.527067
| 44.433725
| 44.619037
| 43.388238
| 42.777222
| 41.221565
| 45.116977
| 45.08168
| 45.015951
| 44.800508
| 44.722249
| 44.174703
| 43.606023
| 43.079058
| 41.137061
| 45.222719
| 44.899274
| 44.740301
| 44.659315
| 44.27039
| 43.700637
| 42.339773
| 45.341966
| 45.339969
| 45.4254
| 45.544653
| 44.604412
| 45.030342
| 45.601515
| 44.797371
| 0.31331
| 0.238889
| 15.7525
| 20.856485
| 16.644109
| 44.975333
| 44.161601
| 45.102972
| 41.894608
| 60.981682
| 43.416457
| 45.571439
| 88.584084
| 89.18969
| 56.833011
| -11.415916
| 4,802,190,800
| 0.033681
| 53
| 26.345315
| 44.527067
| 0.762796
| 46.052659
| 43.001475
| 0.598811
| 44.820543
| 46.018164
| 43.622921
| 45.571439
| 42.751763
| 44.161601
| 45.263131
| 45.006869
| 44.728528
| 45.541471
| 45.797733
| 44.905995
| 44.494323
| 44.161601
| 43.828879
| 43.355173
| 42.751763
| 45.571439
| 0
| 0.059775
| 63,957,600
| 0
|
AAPL
| 2018-07-24T00:00:00
| 45.654236
| 45.81036
| 45.429514
| 45.524132
| 74,791,600
| 45.203129
| 44.655159
| 44.474033
| 44.639901
| 43.46793
| 42.821391
| 41.268151
| 45.224429
| 45.185781
| 45.114149
| 44.878119
| 44.793941
| 44.232724
| 43.659923
| 43.130051
| 41.182008
| 45.316136
| 45.006623
| 44.834187
| 44.699911
| 44.330021
| 43.757607
| 42.383879
| 45.458518
| 45.429769
| 45.469348
| 45.622401
| 44.720851
| 45.049142
| 45.610773
| 44.859125
| 0.341019
| 0.259315
| 16.16877
| 24.351627
| 15.706887
| 45.282848
| 44.281061
| 45.048653
| 41.894608
| 74.808776
| 43.591506
| 45.81036
| 92.963747
| 89.479425
| 86.799087
| -7.036253
| 4,876,982,400
| 0.071388
| 54
| 26.352555
| 44.655159
| 0.723274
| 46.101707
| 43.208611
| 0.558935
| 44.899942
| 46.017812
| 43.782071
| 45.81036
| 43.1799
| 44.49513
| 45.191383
| 44.974544
| 44.62366
| 45.542267
| 45.759106
| 45.189571
| 44.805524
| 44.49513
| 44.184736
| 43.742818
| 43.1799
| 45.81036
| 0
| 0.102711
| 74,791,600
| 0
|
AAPL
| 2018-07-25T00:00:00
| 46.084747
| 46.091844
| 45.519388
| 45.668416
| 66,839,600
| 45.367294
| 44.778047
| 44.560421
| 44.671457
| 43.548115
| 42.867015
| 41.316994
| 45.396493
| 45.34923
| 45.263472
| 44.987813
| 44.893234
| 44.305352
| 43.723734
| 43.18856
| 41.230791
| 45.47643
| 45.142775
| 44.958088
| 44.756572
| 44.398885
| 43.822228
| 42.431806
| 45.722219
| 45.657608
| 45.623399
| 45.723951
| 44.858052
| 45.080903
| 45.627504
| 44.923848
| 0.393185
| 0.286089
| 17.00775
| 26.009671
| 14.657609
| 45.42359
| 44.421803
| 44.985968
| 41.894608
| 75.268217
| 43.809137
| 46.091844
| 99.689131
| 93.745654
| 99.815126
| -0.310869
| 4,943,822,000
| 0.122431
| 55
| 26.359165
| 44.778047
| 0.747766
| 46.273579
| 43.282516
| 0.557753
| 45.01278
| 46.128286
| 43.897275
| 46.091844
| 43.267443
| 44.679643
| 45.63137
| 45.45238
| 45.250523
| 45.833226
| 46.012216
| 45.425285
| 45.012923
| 44.679643
| 44.346364
| 43.871865
| 43.267443
| 46.091844
| 0
| 0.138907
| 66,839,600
| 0
|
AAPL
| 2018-07-26T00:00:00
| 45.940464
| 46.354427
| 45.798532
| 46.035083
| 76,304,000
| 45.442518
| 44.896914
| 44.633373
| 44.708217
| 43.616322
| 42.909757
| 41.364485
| 45.505287
| 45.456727
| 45.367624
| 45.074417
| 44.97379
| 44.369474
| 43.782069
| 43.243053
| 41.277654
| 45.580643
| 45.253481
| 45.064245
| 44.806337
| 44.461841
| 43.883089
| 42.47781
| 45.969844
| 45.876399
| 45.798731
| 45.827048
| 45.005101
| 45.121197
| 45.648719
| 44.990353
| 0.418065
| 0.312484
| 18.17326
| 27.395751
| 13.700477
| 45.554882
| 44.553095
| 44.666625
| 41.894608
| 68.705188
| 44.379227
| 46.354427
| 79.041964
| 90.564948
| 99.795814
| -20.958036
| 4,867,518,000
| 0.164472
| 54
| 26.366651
| 44.896914
| 0.733288
| 46.36349
| 43.430339
| 0.542884
| 45.101131
| 46.186899
| 44.015363
| 46.354427
| 43.267443
| 44.810935
| 45.89866
| 45.705476
| 45.326205
| 46.277931
| 46.471115
| 45.625899
| 45.175199
| 44.810935
| 44.446671
| 43.928058
| 43.267443
| 46.354427
| 1
| 0.069161
| 0
| 76,304,000
|
AAPL
| 2018-07-27T00:00:00
| 45.176403
| 46.172282
| 44.968241
| 46.124973
| 96,096,000
| 45.43424
| 44.96173
| 44.685604
| 44.721464
| 43.676886
| 42.945213
| 41.408085
| 45.43951
| 45.405759
| 45.338206
| 45.083689
| 44.989375
| 44.401118
| 43.818762
| 43.281337
| 41.316447
| 45.532258
| 45.280099
| 45.106016
| 44.824697
| 44.502896
| 43.927973
| 42.51574
| 45.888752
| 45.84876
| 45.81013
| 45.868834
| 45.135574
| 45.155088
| 45.665572
| 45.055216
| 0.371843
| 0.324356
| 17.317012
| 23.774538
| 21.004597
| 45.554882
| 44.553095
| 44.588564
| 41.894608
| 51.156114
| 44.379227
| 46.354427
| 40.359265
| 73.03012
| 43.154344
| -59.640735
| 4,771,422,000
| 0.097213
| 53
| 26.375703
| 44.96173
| 0.69497
| 46.35167
| 43.57179
| 0.583098
| 45.1083
| 46.274495
| 43.942105
| 46.354427
| 43.267443
| 44.810935
| 46.031141
| 45.707855
| 45.475246
| 46.26375
| 46.587036
| 45.625899
| 45.175199
| 44.810935
| 44.446671
| 43.928058
| 43.267443
| 46.354427
| 1
| 0.009181
| 0
| 96,096,000
|
AAPL
| 2018-07-30T00:00:00
| 44.923294
| 45.464993
| 44.724593
| 45.394027
| 84,118,000
| 45.410585
| 45.018502
| 44.732819
| 44.735279
| 43.728735
| 42.982002
| 41.44966
| 45.336267
| 45.318038
| 45.274373
| 45.069108
| 44.984292
| 44.421596
| 43.847829
| 43.313851
| 41.352336
| 45.439359
| 45.276438
| 45.1243
| 44.832612
| 44.535696
| 43.967143
| 42.550717
| 45.521075
| 45.592921
| 45.65014
| 45.836256
| 45.24076
| 45.179206
| 45.675762
| 45.117449
| 0.311201
| 0.321725
| 16.096662
| 21.860944
| 21.962666
| 45.53951
| 44.553095
| 44.588564
| 41.894608
| 48.787144
| 44.379227
| 46.354427
| 27.544923
| 48.982051
| 2.618236
| -72.455077
| 4,687,304,000
| 0.068388
| 52
| 26.383512
| 45.018502
| 0.638077
| 46.294656
| 43.742347
| 0.617397
| 45.09068
| 46.325475
| 43.855886
| 46.354427
| 43.388076
| 44.871252
| 45.438975
| 44.705669
| 44.234934
| 45.90971
| 46.643016
| 45.654368
| 45.221281
| 44.871252
| 44.521222
| 44.022875
| 43.388076
| 46.354427
| 1
| -0.042147
| 0
| 84,118,000
|
AAPL
| 2018-07-31T00:00:00
| 45.013176
| 45.450796
| 44.788454
| 45.015544
| 157,492,000
| 45.383145
| 45.055285
| 44.809651
| 44.754108
| 43.779928
| 43.015189
| 41.492328
| 45.271649
| 45.262609
| 45.234189
| 45.064023
| 44.986514
| 44.444795
| 43.878496
| 43.347501
| 41.388762
| 45.367103
| 45.275931
| 45.145866
| 44.84351
| 44.569497
| 44.007364
| 42.586175
| 45.11312
| 45.275247
| 45.436752
| 45.753537
| 45.32485
| 45.196327
| 45.680726
| 45.177457
| 0.267313
| 0.310843
| 14.96348
| 20.287785
| 20.382187
| 45.53951
| 44.553095
| 44.588564
| 41.894608
| 57.507729
| 44.724593
| 46.354427
| 17.706298
| 28.536829
| 1.933373
| -82.293702
| 4,844,796,000
| -0.013457
| 53
| 26.398187
| 45.055285
| 0.613858
| 46.283
| 43.82757
| 0.61841
| 45.083299
| 46.32012
| 43.846478
| 46.354427
| 43.416457
| 44.885442
| 45.037627
| 44.61026
| 44.297226
| 45.350661
| 45.778027
| 45.661066
| 45.232123
| 44.885442
| 44.538762
| 44.045183
| 43.416457
| 46.354427
| 0
| 0.014179
| 0
| 157,492,000
|
AAPL
| 2018-08-01T00:00:00
| 47.664909
| 47.726411
| 46.673763
| 47.104286
| 271,742,800
| 45.645716
| 45.263213
| 44.971168
| 44.819727
| 43.863053
| 43.06773
| 41.547096
| 45.750301
| 45.699391
| 45.608146
| 45.300467
| 45.192544
| 44.571074
| 43.978139
| 43.432995
| 41.451212
| 45.781969
| 45.524467
| 45.365501
| 44.957659
| 44.671734
| 44.099438
| 42.647594
| 45.651279
| 45.653339
| 45.726745
| 45.843169
| 45.463791
| 45.254502
| 45.709089
| 45.245596
| 0.441415
| 0.336957
| 16.710745
| 35.609136
| 15.470781
| 46.225502
| 45.453155
| 44.266858
| 41.894608
| 71.71304
| 44.724593
| 47.726411
| 97.951182
| 47.734134
| 183.435966
| -2.048818
| 5,116,538,800
| 0.154645
| 54
| 26.427053
| 45.263213
| 0.750644
| 46.764501
| 43.761926
| 0.752569
| 45.329167
| 46.834305
| 43.824029
| 47.726411
| 43.591506
| 45.658959
| 45.084142
| 44.717488
| 44.4218
| 45.37983
| 45.746484
| 46.750574
| 46.146877
| 45.658959
| 45.17104
| 44.476376
| 43.591506
| 47.726411
| 0
| 0.062266
| 271,742,800
| 0
|
AAPL
| 2018-08-02T00:00:00
| 49.058193
| 49.292379
| 47.39288
| 47.447285
| 249,616,000
| 46.012606
| 45.523301
| 45.19097
| 44.915435
| 43.957152
| 43.130104
| 41.605452
| 46.411879
| 46.310082
| 46.138923
| 45.642079
| 45.489902
| 44.747039
| 44.111824
| 43.544385
| 41.526903
| 46.40242
| 45.885893
| 45.679888
| 45.123873
| 44.808448
| 44.218061
| 42.722331
| 47.093859
| 46.758597
| 46.543677
| 46.172681
| 45.68437
| 45.37181
| 45.772349
| 45.32662
| 0.683935
| 0.406353
| 19.314228
| 42.809199
| 13.092264
| 47.008486
| 46.279911
| 44.189392
| 41.894608
| 77.037081
| 44.724593
| 49.292379
| 94.873092
| 70.176857
| 230.291922
| -5.126908
| 5,366,154,800
| 0.236783
| 55
| 26.455234
| 45.523301
| 1.070558
| 47.664417
| 43.382184
| 0.872365
| 45.684312
| 47.429042
| 43.939582
| 49.292379
| 43.809137
| 46.550758
| 47.355028
| 46.983644
| 46.302379
| 48.036293
| 48.407676
| 47.998334
| 47.197781
| 46.550758
| 45.903735
| 44.98255
| 43.809137
| 49.292379
| 0
| 0.103069
| 249,616,000
| 0
|
AAPL
| 2018-08-03T00:00:00
| 49.200115
| 49.377528
| 48.606371
| 48.973025
| 133,789,600
| 46.404097
| 45.760088
| 45.403771
| 45.008305
| 44.054399
| 43.198021
| 41.663828
| 46.969526
| 46.835543
| 46.609875
| 45.965536
| 45.775303
| 44.92167
| 44.245727
| 43.656379
| 41.603253
| 46.981967
| 46.236066
| 45.988284
| 45.2919
| 44.946421
| 44.338259
| 42.7979
| 48.714104
| 48.122322
| 47.571793
| 46.682551
| 45.971875
| 45.54062
| 45.867206
| 45.419919
| 0.877471
| 0.500576
| 21.775585
| 40.808358
| 12.267663
| 47.05106
| 46.322485
| 44.106008
| 41.894608
| 78.580954
| 44.724593
| 49.377528
| 96.187078
| 96.337117
| 209.329412
| -3.812922
| 5,499,944,400
| 0.240389
| 56
| 26.470405
| 45.760088
| 1.318933
| 48.397954
| 43.122222
| 0.889768
| 46.01915
| 47.798687
| 44.239614
| 49.377528
| 44.379227
| 46.878377
| 48.581151
| 47.869922
| 46.681651
| 49.769422
| 50.48065
| 48.197929
| 47.468177
| 46.878377
| 46.288578
| 45.448863
| 44.379227
| 49.377528
| 0
| 0.13744
| 133,789,600
| 0
|
AAPL
| 2018-08-06T00:00:00
| 49.455605
| 49.498182
| 48.982504
| 49.202494
| 101,701,600
| 46.817114
| 45.978779
| 45.630481
| 45.107278
| 44.170889
| 43.272098
| 41.724311
| 47.466742
| 47.311917
| 47.04768
| 46.282815
| 46.058403
| 45.099471
| 44.382829
| 43.771215
| 41.681386
| 47.536786
| 46.58802
| 46.299963
| 45.466304
| 45.088558
| 44.462171
| 42.87543
| 49.914188
| 49.307364
| 48.56431
| 47.30867
| 46.317151
| 45.755993
| 45.991449
| 45.525238
| 1.039483
| 0.608358
| 24.125859
| 40.052893
| 11.735374
| 47.111387
| 46.382812
| 44.050419
| 41.894608
| 78.961235
| 44.724593
| 49.498182
| 99.108064
| 96.722745
| 188.076157
| -0.891936
| 5,601,646,000
| 0.246361
| 57
| 26.482053
| 45.978779
| 1.543958
| 49.066695
| 42.890863
| 0.881489
| 46.346432
| 48.10941
| 44.583454
| 49.498182
| 44.379227
| 46.938704
| 49.061338
| 48.745148
| 48.290182
| 49.516305
| 49.832495
| 48.290108
| 47.542741
| 46.938704
| 46.334667
| 45.474683
| 44.379227
| 49.498182
| 0
| 0.166141
| 101,701,600
| 0
|
AAPL
| 2018-08-07T00:00:00
| 48.99197
| 49.557326
| 48.909176
| 49.514748
| 102,349,600
| 47.150888
| 46.177008
| 45.81906
| 45.194944
| 44.303441
| 43.341043
| 41.786895
| 47.771788
| 47.617382
| 47.346801
| 46.529102
| 46.284062
| 45.252118
| 44.504122
| 43.874597
| 41.754128
| 47.932215
| 46.874991
| 46.558539
| 45.618645
| 45.215428
| 44.575436
| 42.947745
| 50.266627
| 49.954893
| 49.310192
| 47.929989
| 46.688935
| 46.000639
| 46.134997
| 45.639418
| 1.117584
| 0.710203
| 26.168298
| 37.831043
| 11.711966
| 47.140959
| 46.472701
| 43.998969
| 41.894608
| 76.667852
| 44.724593
| 49.557326
| 88.301537
| 94.532226
| 153.858357
| -11.698463
| 5,499,296,400
| 0.225819
| 56
| 26.493527
| 46.177008
| 1.665131
| 49.507271
| 42.846745
| 0.896189
| 46.598388
| 48.390766
| 44.80601
| 49.557326
| 44.379227
| 46.968276
| 49.312097
| 49.126012
| 48.796418
| 49.64169
| 49.827775
| 48.335294
| 47.579292
| 46.968276
| 46.35726
| 45.48734
| 44.379227
| 49.557326
| 1
| 0.089849
| 0
| 102,349,600
|
AAPL
| 2018-08-08T00:00:00
| 49.02507
| 49.157538
| 48.379289
| 48.74121
| 90,102,000
| 47.44492
| 46.406107
| 46.039809
| 45.286489
| 44.437943
| 43.411804
| 41.84933
| 48.022444
| 47.873325
| 47.604997
| 46.756008
| 46.494909
| 45.400077
| 44.623094
| 43.976586
| 41.826476
| 48.272975
| 47.146235
| 46.805156
| 45.768846
| 45.339682
| 44.687991
| 43.019766
| 50.065201
| 50.067294
| 49.802504
| 48.480761
| 47.071081
| 46.267315
| 46.29416
| 45.761367
| 1.168679
| 0.801898
| 27.085973
| 35.298999
| 15.485172
| 47.140959
| 46.486891
| 43.998969
| 41.894608
| 75.625241
| 44.724593
| 49.557326
| 88.986452
| 92.132018
| 118.002755
| -11.013548
| 5,589,398,400
| 0.280974
| 57
| 26.503633
| 46.406107
| 1.728033
| 49.862173
| 42.950041
| 0.903454
| 46.8295
| 48.636409
| 45.022592
| 49.557326
| 44.724593
| 47.140959
| 49.152824
| 48.748322
| 48.504674
| 49.396472
| 49.800973
| 48.416801
| 47.711222
| 47.140959
| 46.570697
| 45.758797
| 44.724593
| 49.557326
| 0
| 0.12417
| 90,102,000
| 0
|
AAPL
| 2018-08-09T00:00:00
| 49.410664
| 49.623558
| 49.013257
| 49.56442
| 93,970,400
| 47.79194
| 46.617229
| 46.261978
| 45.387638
| 44.584812
| 43.492831
| 41.913786
| 48.300088
| 48.152841
| 47.882791
| 46.997341
| 46.719198
| 45.557355
| 44.749083
| 44.084192
| 41.901941
| 48.630383
| 47.432383
| 47.064452
| 45.930578
| 45.470543
| 44.80678
| 43.095004
| 49.776358
| 49.9323
| 50.098513
| 48.969714
| 47.455817
| 46.553125
| 46.469467
| 45.891473
| 1.226152
| 0.886749
| 28.279316
| 37.49571
| 14.656716
| 47.174075
| 46.607532
| 43.998969
| 41.894608
| 77.966792
| 44.724593
| 49.623558
| 95.654307
| 90.980765
| 122.999154
| -4.345693
| 5,683,368,800
| 0.269464
| 58
| 26.514343
| 46.617229
| 1.826537
| 50.270304
| 42.964154
| 0.908861
| 47.075326
| 48.893048
| 45.257603
| 49.623558
| 44.724593
| 47.174075
| 48.853966
| 48.550393
| 48.075716
| 49.328642
| 49.632215
| 48.467402
| 47.752153
| 47.174075
| 46.595997
| 45.772971
| 44.724593
| 49.623558
| 0
| 0.152894
| 0
| 93,970,400
|
AAPL
| 2018-08-10T00:00:00
| 49.263462
| 49.63615
| 49.059315
| 49.223108
| 98,444,800
| 48.200646
| 46.817443
| 46.453941
| 45.488824
| 44.727488
| 43.572527
| 41.976419
| 48.492763
| 48.354772
| 48.095202
| 47.203352
| 46.91491
| 45.702693
| 44.867882
| 44.186752
| 41.97519
| 48.897933
| 47.684405
| 47.295335
| 46.082571
| 45.593665
| 44.92105
| 43.168135
| 49.541364
| 49.713728
| 50.15401
| 49.381381
| 47.819779
| 46.844574
| 46.655182
| 46.027842
| 1.245465
| 0.958492
| 29.396551
| 35.672034
| 13.899789
| 47.212302
| 46.722643
| 43.975312
| 41.894608
| 76.314566
| 44.724593
| 49.63615
| 92.412015
| 92.350925
| 107.413139
| -7.587985
| 5,584,924,000
| 0.251696
| 57
| 26.525481
| 46.817443
| 1.888262
| 50.593966
| 43.040919
| 0.909512
| 47.283719
| 49.102744
| 45.464695
| 49.63615
| 44.724593
| 47.180371
| 49.349159
| 49.074761
| 48.738859
| 49.685062
| 49.95946
| 48.477023
| 47.759935
| 47.180371
| 46.600808
| 45.775666
| 44.724593
| 49.63615
| 1
| 0.076688
| 98,444,800
| 0
|
AAPL
| 2018-08-13T00:00:00
| 49.581573
| 50.075324
| 49.303839
| 49.686021
| 103,563,600
| 48.666474
| 47.038529
| 46.633933
| 45.580428
| 44.872614
| 43.664759
| 42.041448
| 48.710525
| 48.577827
| 48.323875
| 47.419554
| 47.120038
| 45.854806
| 44.991927
| 44.29358
| 42.050875
| 49.14901
| 47.947656
| 47.535923
| 46.243071
| 45.721404
| 45.040041
| 43.243808
| 49.508219
| 49.596625
| 50.100396
| 49.744664
| 48.16624
| 47.136842
| 46.84994
| 46.170497
| 1.271779
| 1.02115
| 30.749216
| 37.009411
| 12.890743
| 48.374543
| 47.227275
| 44.003699
| 41.894608
| 76.280659
| 44.724593
| 50.075324
| 90.772272
| 92.946198
| 106.678757
| -9.227728
| 5,688,487,600
| 0.248826
| 58
| 26.53735
| 47.038529
| 1.942059
| 50.922648
| 43.15441
| 0.932864
| 47.502563
| 49.368291
| 45.636834
| 50.075324
| 44.724593
| 47.399959
| 49.319643
| 49.003135
| 48.742807
| 49.57997
| 49.896478
| 48.812552
| 48.031345
| 47.399959
| 46.768572
| 45.869649
| 44.724593
| 50.075324
| 0
| 0.111149
| 0
| 103,563,600
|
AAPL
| 2018-08-14T00:00:00
| 49.790455
| 49.982732
| 49.436757
| 49.887782
| 82,992,000
| 49.144202
| 47.263673
| 46.824456
| 45.668688
| 45.026495
| 43.764782
| 42.106354
| 48.926511
| 48.798305
| 48.549503
| 47.63509
| 47.325455
| 46.009145
| 45.118204
| 44.402429
| 42.127886
| 49.353371
| 48.209744
| 47.778732
| 46.40817
| 45.850821
| 45.161342
| 43.320912
| 49.632062
| 49.628265
| 50.043609
| 50.073269
| 48.500228
| 47.428663
| 47.050897
| 46.31898
| 1.294566
| 1.075833
| 32.005261
| 35.160838
| 12.246867
| 48.734102
| 47.227275
| 44.243793
| 41.894608
| 75.555595
| 44.724593
| 50.075324
| 94.676063
| 92.620117
| 96.078272
| -5.323937
| 5,771,479,600
| 0.238151
| 59
| 26.546938
| 47.263673
| 1.988834
| 51.241341
| 43.286005
| 0.930973
| 47.720457
| 49.582403
| 45.858512
| 50.075324
| 44.724593
| 47.399959
| 49.653579
| 49.231834
| 48.882094
| 50.003319
| 50.425064
| 48.812552
| 48.031345
| 47.399959
| 46.768572
| 45.869649
| 44.724593
| 50.075324
| 0
| 0.140057
| 0
| 82,992,000
|
AAPL
| 2018-08-15T00:00:00
| 49.906776
| 50.025466
| 49.45338
| 49.664648
| 115,230,400
| 49.368388
| 47.507052
| 47.043003
| 45.752272
| 45.17269
| 43.875183
| 42.165246
| 49.122564
| 48.999845
| 48.758314
| 47.841607
| 47.524018
| 46.161993
| 45.244219
| 44.511426
| 42.205288
| 49.492021
| 48.461468
| 48.015834
| 46.57437
| 45.979249
| 45.282966
| 43.398529
| 49.828481
| 49.771377
| 50.036908
| 50.354902
| 48.823195
| 47.719709
| 47.254262
| 46.472508
| 1.306945
| 1.122055
| 33.204076
| 33.683355
| 11.59342
| 49.227307
| 47.227275
| 44.301163
| 41.894608
| 77.458698
| 44.724593
| 50.075324
| 96.85
| 94.099445
| 85.558746
| -3.15
| 5,886,710,000
| 0.277758
| 60
| 26.560305
| 47.507052
| 2.000089
| 51.507231
| 43.506874
| 0.932129
| 47.928678
| 49.792937
| 46.064419
| 50.075324
| 44.724593
| 47.399959
| 49.736648
| 49.490564
| 49.190673
| 50.036539
| 50.282623
| 48.812552
| 48.031345
| 47.399959
| 46.768572
| 45.869649
| 44.724593
| 50.075324
| 0
| 0.164073
| 115,230,400
| 0
|
AAPL
| 2018-08-16T00:00:00
| 50.637905
| 50.754219
| 50.198751
| 50.265217
| 114,001,600
| 49.52636
| 47.769483
| 47.26099
| 45.84731
| 45.316569
| 43.974443
| 42.223503
| 49.425632
| 49.297674
| 49.047482
| 48.095816
| 47.763548
| 46.337519
| 45.386158
| 44.632742
| 42.289194
| 49.722842
| 48.759644
| 48.292365
| 46.765963
| 46.123071
| 45.416881
| 43.482834
| 50.210194
| 50.093792
| 50.191714
| 50.622384
| 49.15354
| 48.020418
| 47.465679
| 46.63261
| 1.360073
| 1.169659
| 34.826322
| 37.786664
| 10.684024
| 49.566754
| 47.739406
| 44.301163
| 41.894608
| 87.983059
| 44.724593
| 50.754219
| 98.07096
| 96.532341
| 97.611831
| -1.92904
| 6,000,711,600
| 0.283956
| 61
| 26.573928
| 47.769483
| 2.051273
| 51.87203
| 43.666936
| 0.906658
| 48.1867
| 50.000016
| 46.373384
| 50.754219
| 44.724593
| 47.739406
| 49.795208
| 49.564949
| 49.223121
| 50.137035
| 50.367294
| 49.331227
| 48.450902
| 47.739406
| 47.02791
| 46.014933
| 44.724593
| 50.754219
| 0
| 0.183787
| 114,001,600
| 0
|
AAPL
| 2018-08-17T00:00:00
| 51.649136
| 51.736965
| 50.599917
| 50.666383
| 141,708,000
| 49.771262
| 48.087679
| 47.516588
| 45.965032
| 45.45046
| 44.094255
| 42.284103
| 49.870333
| 49.725213
| 49.447736
| 48.418845
| 48.062439
| 46.545818
| 45.550973
| 44.771681
| 42.382328
| 50.108801
| 49.129135
| 48.629914
| 46.993486
| 46.289717
| 45.568855
| 43.576621
| 50.887236
| 50.692594
| 50.596308
| 50.921475
| 49.512911
| 48.344369
| 47.694283
| 46.801584
| 1.466866
| 1.2291
| 36.862105
| 42.738717
| 9.596345
| 50.058127
| 48.230779
| 44.308848
| 42.037164
| 92.314124
| 44.788454
| 51.736965
| 98.735996
| 97.885652
| 107.772439
| -1.264004
| 6,142,419,600
| 0.323983
| 62
| 26.591551
| 48.087679
| 2.137409
| 52.362498
| 43.812861
| 0.93499
| 48.516455
| 50.386436
| 46.646475
| 51.736965
| 44.724593
| 48.230779
| 50.530292
| 50.306364
| 49.974823
| 50.861833
| 51.08576
| 50.082045
| 49.058239
| 48.230779
| 47.403319
| 46.22524
| 44.724593
| 51.736965
| 0
| 0.199723
| 141,708,000
| 0
|
AAPL
| 2018-08-20T00:00:00
| 51.145901
| 52.028951
| 51.062816
| 51.772584
| 121,150,800
| 49.940291
| 48.378703
| 47.75603
| 46.081016
| 45.576637
| 44.213418
| 42.344701
| 50.125446
| 49.98352
| 49.708992
| 48.666759
| 48.299629
| 46.726213
| 45.698208
| 44.897903
| 42.469528
| 50.358735
| 49.420394
| 48.909092
| 47.196657
| 46.439597
| 45.708492
| 43.664798
| 51.41191
| 51.197361
| 50.994303
| 51.181819
| 49.874475
| 48.67521
| 47.931878
| 46.9753
| 1.493675
| 1.282015
| 38.886196
| 41.672085
| 8.778572
| 50.20412
| 48.376772
| 44.364436
| 42.441297
| 86.675174
| 46.673763
| 52.028951
| 83.510378
| 93.439112
| 94.799523
| -16.489622
| 6,021,268,800
| 0.254898
| 61
| 26.606295
| 48.378703
| 2.137764
| 52.65423
| 44.103175
| 0.95669
| 48.766879
| 50.680258
| 46.8535
| 52.028951
| 44.724593
| 48.376772
| 51.328672
| 50.92038
| 50.191624
| 52.057428
| 52.465721
| 50.305122
| 49.238686
| 48.376772
| 47.514858
| 46.287725
| 44.724593
| 52.028951
| 1
| 0.112349
| 0
| 121,150,800
|
AAPL
| 2018-08-21T00:00:00
| 51.046204
| 51.556573
| 50.806451
| 51.463995
| 104,639,200
| 50.145715
| 48.648301
| 47.986375
| 46.197229
| 45.679679
| 44.32852
| 42.403375
| 50.309598
| 50.176735
| 49.914717
| 48.883072
| 48.510904
| 46.895625
| 45.838945
| 45.019651
| 42.554868
| 50.55981
| 49.674442
| 49.162182
| 47.39137
| 46.583533
| 45.843795
| 43.75138
| 51.633459
| 51.475749
| 51.28949
| 51.393583
| 50.227362
| 49.005408
| 48.175416
| 47.151422
| 1.489705
| 1.323553
| 40.222366
| 38.900303
| 10.46789
| 50.521104
| 48.376772
| 44.341372
| 43.446306
| 79.104778
| 47.39288
| 52.028951
| 78.80215
| 87.016175
| 75.180081
| -21.19785
| 5,916,629,600
| 0.230445
| 60
| 26.618964
| 48.648301
| 2.115977
| 52.880255
| 44.416347
| 0.816467
| 48.983957
| 50.616892
| 47.351023
| 52.028951
| 44.724593
| 48.376772
| 51.412556
| 50.796161
| 50.446421
| 51.762296
| 52.378691
| 50.305122
| 49.238686
| 48.376772
| 47.514858
| 46.287725
| 44.724593
| 52.028951
| 1
| 0.037084
| 0
| 104,639,200
|
AAPL
| 2018-08-22T00:00:00
| 51.048576
| 51.359544
| 50.761345
| 50.823066
| 76,072,400
| 50.348065
| 48.896493
| 48.226751
| 46.308522
| 45.778574
| 44.446238
| 42.456927
| 50.457394
| 50.335251
| 50.089157
| 49.079936
| 48.706109
| 47.058485
| 45.97604
| 45.139036
| 42.639382
| 50.723967
| 49.90304
| 49.397736
| 47.581619
| 46.72482
| 45.976865
| 43.837402
| 51.55877
| 51.528018
| 51.452197
| 51.558404
| 50.563862
| 49.33067
| 48.422539
| 47.328846
| 1.469807
| 1.352804
| 41.365733
| 36.79827
| 10.309696
| 50.544133
| 48.376772
| 44.385135
| 43.521714
| 72.526251
| 48.379289
| 52.028951
| 73.137935
| 78.483487
| 63.666314
| -26.862065
| 5,992,702,000
| 0.201324
| 61
| 26.628167
| 48.896493
| 2.090421
| 53.077335
| 44.71565
| 0.723517
| 49.180588
| 50.627622
| 47.733554
| 52.028951
| 44.724593
| 48.376772
| 51.136409
| 50.716245
| 50.386287
| 51.466367
| 51.886531
| 50.305122
| 49.238686
| 48.376772
| 47.514858
| 46.287725
| 44.724593
| 52.028951
| 0
| 0.072546
| 76,072,400
| 0
|
AAPL
| 2018-08-23T00:00:00
| 51.153011
| 51.523323
| 50.941743
| 50.953609
| 75,532,800
| 50.5223
| 49.15712
| 48.457299
| 46.429379
| 45.876066
| 44.560971
| 42.508955
| 50.596517
| 50.483935
| 50.252827
| 49.268398
| 48.894332
| 47.219055
| 46.112277
| 45.258125
| 42.724095
| 50.870321
| 50.117946
| 49.622833
| 47.771599
| 46.866253
| 46.109672
| 43.92393
| 51.384853
| 51.467204
| 51.542697
| 51.685007
| 50.880233
| 49.648307
| 48.672114
| 47.507267
| 1.445798
| 1.371403
| 42.529713
| 36.335781
| 9.757643
| 50.666395
| 48.376772
| 44.439542
| 43.961189
| 72.291135
| 48.379289
| 52.028951
| 75.999431
| 75.979839
| 59.312884
| -24.000569
| 6,068,234,800
| 0.208299
| 62
| 26.637337
| 49.15712
| 2.026438
| 53.209996
| 45.104243
| 0.709976
| 49.368438
| 50.78839
| 47.948486
| 52.028951
| 44.724593
| 48.376772
| 51.056488
| 50.753433
| 50.45829
| 51.351632
| 51.654687
| 50.305122
| 49.238686
| 48.376772
| 47.514858
| 46.287725
| 44.724593
| 52.028951
| 0
| 0.102503
| 75,532,800
| 0
|
AAPL
| 2018-08-24T00:00:00
| 51.312065
| 51.487724
| 51.062815
| 51.416513
| 73,905,600
| 50.72716
| 49.463903
| 48.698374
| 46.552944
| 45.971562
| 44.669707
| 42.561124
| 50.739627
| 50.634504
| 50.415787
| 49.454186
| 49.080312
| 47.379565
| 46.249113
| 45.378005
| 42.809547
| 51.013915
| 50.323179
| 49.842431
| 47.963077
| 47.009305
| 46.243357
| 44.011523
| 51.304644
| 51.383355
| 51.591438
| 51.784947
| 51.175506
| 49.957474
| 48.923754
| 47.686641
| 1.423199
| 1.381762
| 43.610551
| 34.866796
| 9.363161
| 50.732854
| 48.376772
| 44.582065
| 44.344919
| 71.667391
| 48.379289
| 52.028951
| 80.357473
| 76.49828
| 51.788686
| -19.642527
| 6,142,140,400
| 0.241864
| 63
| 26.646361
| 49.463903
| 1.848726
| 53.161355
| 45.766452
| 0.703492
| 49.553545
| 50.96053
| 48.14656
| 52.028951
| 44.724593
| 48.376772
| 51.206026
| 50.888729
| 50.624446
| 51.470309
| 51.787606
| 50.305122
| 49.238686
| 48.376772
| 47.514858
| 46.287725
| 44.724593
| 52.028951
| 0
| 0.127604
| 0
| 73,905,600
|
AAPL
| 2018-08-27T00:00:00
| 51.734608
| 51.924512
| 51.352426
| 51.547075
| 82,100,400
| 50.942464
| 49.804469
| 48.954741
| 46.694233
| 46.064272
| 44.779864
| 42.613733
| 50.938623
| 50.834523
| 50.618682
| 49.661497
| 49.284488
| 47.550351
| 46.393468
| 45.503878
| 42.898354
| 51.197087
| 50.539437
| 50.075987
| 48.16628
| 47.160964
| 46.383256
| 44.102802
| 51.435511
| 51.445605
| 51.661571
| 51.896364
| 51.455882
| 50.261605
| 49.179509
| 47.868044
| 1.422982
| 1.390006
| 44.892077
| 37.019212
| 8.810281
| 50.741165
| 48.376772
| 44.568467
| 44.344919
| 82.320284
| 48.379289
| 52.028951
| 91.935052
| 82.763985
| 51.193746
| -8.064948
| 6,224,240,800
| 0.269917
| 64
| 26.65655
| 49.804469
| 1.575423
| 52.955316
| 46.653622
| 0.700942
| 49.761265
| 51.16315
| 48.359381
| 52.028951
| 44.788454
| 48.408702
| 51.287535
| 51.087346
| 50.862626
| 51.512254
| 51.712443
| 50.320194
| 49.263081
| 48.408702
| 47.554324
| 46.33792
| 44.788454
| 52.028951
| 0
| 0.148428
| 82,100,400
| 0
|
AAPL
| 2018-08-28T00:00:00
| 52.152393
| 52.351792
| 51.967237
| 51.988601
| 91,107,200
| 51.178658
| 50.16143
| 49.214667
| 46.84435
| 46.164823
| 44.904614
| 42.668853
| 51.181377
| 51.074136
| 50.854638
| 49.887942
| 49.505097
| 47.730823
| 46.545019
| 45.635532
| 42.990434
| 51.417074
| 50.763049
| 50.32196
| 48.380325
| 47.321178
| 46.529247
| 44.197714
| 51.770166
| 51.691834
| 51.802867
| 52.040039
| 51.728343
| 50.56351
| 49.441042
| 48.052288
| 1.439924
| 1.39999
| 46.324452
| 38.959072
| 8.279699
| 51.275271
| 48.538192
| 44.568467
| 44.344919
| 83.789975
| 49.013257
| 52.351792
| 94.027369
| 88.773298
| 52.590151
| -5.972631
| 6,315,348,000
| 0.297961
| 65
| 26.668034
| 50.16143
| 1.195717
| 52.552864
| 47.769995
| 0.689438
| 49.988992
| 51.367867
| 48.610117
| 52.351792
| 46.673763
| 49.512777
| 51.670515
| 51.416518
| 51.098428
| 51.988605
| 52.242602
| 51.011777
| 50.182785
| 49.512777
| 48.84277
| 47.888861
| 46.673763
| 52.351792
| 0
| 0.16549
| 91,107,200
| 0
|
AAPL
| 2018-08-29T00:00:00
| 52.930996
| 53.052062
| 52.083551
| 52.25921
| 109,019,200
| 51.481079
| 50.424734
| 49.488517
| 47.024469
| 46.277144
| 45.033215
| 42.728545
| 51.531301
| 51.411747
| 51.174077
| 50.164583
| 49.768627
| 47.934752
| 46.713071
| 45.779996
| 43.089345
| 51.735681
| 51.026817
| 50.607832
| 48.619017
| 47.499235
| 46.688185
| 44.299825
| 52.348161
| 52.17679
| 52.129522
| 52.252128
| 52.012736
| 50.873354
| 49.713631
| 48.241449
| 1.498898
| 1.419771
| 47.991992
| 42.039227
| 7.514878
| 51.825989
| 48.888327
| 44.781955
| 44.344919
| 85.058885
| 49.059315
| 53.052062
| 96.967849
| 94.31009
| 59.119194
| -3.032151
| 6,424,367,200
| 0.247179
| 66
| 26.682183
| 50.424734
| 1.196846
| 52.818426
| 48.031042
| 0.715024
| 50.269183
| 51.699231
| 48.839135
| 53.052062
| 47.39288
| 50.222471
| 52.157141
| 51.96249
| 51.772586
| 52.347044
| 52.541695
| 51.716495
| 50.890254
| 50.222471
| 49.554687
| 48.603945
| 47.39288
| 53.052062
| 0
| 0.17925
| 109,019,200
| 0
|
AAPL
| 2018-08-30T00:00:00
| 53.417622
| 54.184358
| 52.793311
| 52.995085
| 195,175,200
| 51.759051
| 50.642705
| 49.787603
| 47.210488
| 46.401346
| 45.159142
| 42.791493
| 51.908565
| 51.776451
| 51.519238
| 50.460314
| 50.049319
| 48.149766
| 46.889506
| 45.931236
| 43.192114
| 52.08778
| 51.311854
| 50.910071
| 48.869729
| 47.687143
| 46.854213
| 44.406184
| 53.044624
| 52.799902
| 52.60834
| 52.532435
| 52.315031
| 51.196703
| 49.998399
| 48.43634
| 1.566841
| 1.449185
| 49.952225
| 46.959823
| 6.575395
| 52.472851
| 49.454475
| 44.922696
| 44.421803
| 88.751318
| 49.303839
| 54.184358
| 84.289859
| 91.761692
| 72.993744
| -15.710141
| 6,619,542,400
| 0.154804
| 67
| 26.707943
| 50.642705
| 1.324984
| 53.292674
| 47.992737
| 0.773182
| 50.569034
| 52.115398
| 49.02267
| 54.184358
| 48.379289
| 51.281823
| 52.68887
| 52.325677
| 51.720359
| 53.294188
| 53.657381
| 52.814362
| 51.966821
| 51.281823
| 50.596825
| 49.621573
| 48.379289
| 54.184358
| 0
| 0.190119
| 195,175,200
| 0
|
AAPL
| 2018-08-31T00:00:00
| 54.034824
| 54.329173
| 53.647894
| 53.768956
| 173,360,400
| 51.99762
| 50.884441
| 50.14194
| 47.413772
| 46.528289
| 45.29315
| 42.860612
| 52.333817
| 52.187065
| 51.906251
| 50.785269
| 50.355896
| 48.380553
| 47.077541
| 46.091704
| 43.300002
| 52.501557
| 51.634913
| 51.23678
| 49.13735
| 47.888024
| 47.029969
| 44.518058
| 53.780503
| 53.505739
| 53.210103
| 52.886035
| 52.641724
| 51.53897
| 50.298161
| 48.638152
| 1.651452
| 1.489638
| 51.817207
| 44.440652
| 6.042313
| 52.545259
| 49.526883
| 45.053988
| 44.553095
| 89.345825
| 49.436757
| 54.329173
| 93.983566
| 91.747091
| 80.751542
| -6.016434
| 6,792,902,800
| 0.129271
| 68
| 26.731311
| 50.884441
| 1.479914
| 53.844269
| 47.924613
| 0.780303
| 50.899109
| 52.459715
| 49.338504
| 54.329173
| 48.379289
| 51.354231
| 53.465097
| 52.745836
| 52.07405
| 54.136883
| 54.856144
| 52.925001
| 52.056317
| 51.354231
| 50.652145
| 49.652564
| 48.379289
| 54.329173
| 0
| 0.198462
| 173,360,400
| 0
|
AAPL
| 2018-09-04T00:00:00
| 54.208107
| 54.402757
| 53.797441
| 54.219977
| 109,560,400
| 52.303841
| 51.122066
| 50.513333
| 47.623076
| 46.661297
| 45.424884
| 42.93325
| 52.708675
| 52.554527
| 52.260383
| 51.096436
| 50.65222
| 48.609084
| 47.265188
| 46.252424
| 43.40854
| 52.903463
| 51.951452
| 51.549562
| 49.403795
| 48.090124
| 47.206503
| 44.630968
| 54.364504
| 54.116359
| 53.804425
| 53.276095
| 52.982399
| 51.89553
| 50.611323
| 48.846217
| 1.712746
| 1.53426
| 53.572518
| 42.671458
| 5.711193
| 52.582051
| 49.563675
| 45.053988
| 44.553095
| 89.278381
| 49.45338
| 54.402757
| 96.067187
| 91.446871
| 78.466042
| -3.932813
| 6,902,463,200
| 0.107532
| 69
| 26.746151
| 51.122066
| 1.613897
| 54.349861
| 47.894271
| 0.784541
| 51.214252
| 52.783335
| 49.645169
| 54.402757
| 48.379289
| 51.391023
| 54.003964
| 53.678754
| 53.322684
| 54.360034
| 54.685243
| 52.981218
| 52.101792
| 51.391023
| 50.680253
| 49.668311
| 48.379289
| 54.402757
| 0
| 0.204602
| 0
| 109,560,400
|
AAPL
| 2018-09-05T00:00:00
| 53.854401
| 54.519065
| 53.434241
| 54.357649
| 133,332,000
| 52.58466
| 51.365187
| 50.866982
| 47.838316
| 46.791733
| 45.551691
| 43.001749
| 52.93782
| 52.790868
| 52.505616
| 51.34716
| 50.898542
| 48.814783
| 47.438588
| 46.402959
| 43.512479
| 53.185383
| 52.211675
| 51.806567
| 49.64816
| 48.279416
| 47.373424
| 44.739636
| 54.572747
| 54.433596
| 54.226123
| 53.636851
| 53.311154
| 52.252709
| 50.929972
| 49.057827
| 1.713034
| 1.570015
| 54.343211
| 38.589972
| 8.367259
| 52.730404
| 49.65376
| 45.046302
| 44.553095
| 83.677623
| 50.198751
| 54.519065
| 84.615363
| 91.555372
| 67.667429
| -15.384637
| 6,769,131,200
| 0.127129
| 68
| 26.763958
| 51.365187
| 1.642123
| 54.649434
| 48.080941
| 0.821166
| 51.465695
| 53.108026
| 49.823364
| 54.519065
| 48.379289
| 51.449177
| 54.136101
| 53.869446
| 53.530785
| 54.474762
| 54.741418
| 53.070078
| 52.173671
| 51.449177
| 50.724683
| 49.693201
| 48.379289
| 54.519065
| 1
| 0.108829
| 0
| 133,332,000
|
AAPL
| 2018-09-06T00:00:00
| 52.959484
| 53.968349
| 52.532199
| 53.702481
| 137,160,000
| 52.775751
| 51.561908
| 51.078765
| 48.024966
| 46.906073
| 45.666981
| 43.066889
| 52.942153
| 52.821525
| 52.575442
| 51.493735
| 51.057076
| 48.97732
| 47.583875
| 46.532791
| 43.606479
| 53.253533
| 52.363512
| 51.967529
| 49.84899
| 48.441726
| 47.520113
| 44.838718
| 54.218337
| 54.258133
| 54.291914
| 53.885531
| 53.590069
| 52.588712
| 51.240726
| 49.268297
| 1.622349
| 1.580482
| 53.24777
| 33.959109
| 14.900445
| 52.79094
| 50.596414
| 45.046302
| 44.553095
| 69.267211
| 50.599917
| 54.519065
| 60.206123
| 80.296224
| 42.449266
| -39.793877
| 6,631,971,200
| 0.072938
| 67
| 26.781648
| 51.561908
| 1.581579
| 54.725067
| 48.39875
| 0.863216
| 51.60796
| 53.334392
| 49.881528
| 54.519065
| 49.013257
| 51.766161
| 53.935902
| 53.352739
| 52.851077
| 54.437564
| 55.020727
| 53.219695
| 52.415847
| 51.766161
| 51.116476
| 50.1915
| 49.013257
| 54.519065
| 1
| 0.026399
| 0
| 137,160,000
|
AAPL
| 2018-09-07T00:00:00
| 52.5322
| 53.498335
| 52.392147
| 52.66276
| 150,479,200
| 52.91367
| 51.717985
| 51.217725
| 48.204348
| 47.016198
| 45.772295
| 43.130091
| 52.860162
| 52.76892
| 52.56879
| 51.588141
| 51.170547
| 49.116727
| 47.714094
| 46.651591
| 43.695292
| 53.209251
| 52.455921
| 52.079332
| 50.025745
| 48.589782
| 47.656058
| 44.9329
| 53.489685
| 53.717031
| 54.038327
| 53.999138
| 53.805683
| 52.892778
| 51.536646
| 49.475313
| 1.498725
| 1.56413
| 51.980906
| 30.884809
| 14.697695
| 52.935746
| 50.955973
| 45.839329
| 45.239087
| 58.115292
| 50.761345
| 54.519065
| 47.125776
| 63.982421
| 29.710731
| -52.874224
| 6,481,492,000
| 0.00962
| 66
| 26.800711
| 51.717985
| 1.51054
| 54.739065
| 48.696905
| 0.861012
| 51.695983
| 53.418007
| 49.97396
| 54.519065
| 49.059315
| 51.78919
| 53.153344
| 52.338339
| 51.717194
| 53.774489
| 54.589494
| 53.230564
| 52.433441
| 51.78919
| 51.14494
| 50.227702
| 49.059315
| 54.519065
| 1
| -0.044211
| 0
| 150,479,200
|
AAPL
| 2018-09-10T00:00:00
| 51.827187
| 52.662765
| 51.38566
| 52.449121
| 158,066,000
| 52.965182
| 51.846171
| 51.322808
| 48.363289
| 47.113139
| 45.871502
| 43.18606
| 52.653567
| 52.597696
| 52.454697
| 51.609873
| 51.221058
| 49.22302
| 47.822333
| 46.754078
| 43.776206
| 53.011709
| 52.466321
| 52.126213
| 50.167817
| 48.716387
| 47.775957
| 45.019439
| 52.561934
| 52.916212
| 53.493422
| 53.945999
| 53.942458
| 53.151449
| 51.808576
| 49.675924
| 1.328549
| 1.517014
| 49.227721
| 27.760203
| 21.183915
| 52.952362
| 51.449177
| 46.644199
| 46.022071
| 56.03707
| 50.761345
| 54.519065
| 28.364049
| 45.231983
| 2.960264
| -71.635951
| 6,323,426,000
| 0.000855
| 65
| 26.820157
| 51.846171
| 1.395698
| 54.637567
| 49.054775
| 0.883224
| 51.708479
| 53.474927
| 49.942031
| 54.519065
| 49.303839
| 51.911452
| 52.80756
| 52.116786
| 51.701372
| 53.222974
| 53.913749
| 53.288272
| 52.526849
| 51.911452
| 51.296056
| 50.419898
| 49.303839
| 54.519065
| 1
| -0.104361
| 0
| 158,066,000
|
AAPL
| 2018-09-11T00:00:00
| 53.13752
| 53.24434
| 51.407017
| 51.751218
| 142,996,000
| 53.105473
| 52.023969
| 51.470084
| 48.550283
| 47.228213
| 45.995688
| 43.246445
| 52.750358
| 52.695846
| 52.559747
| 51.74875
| 51.368478
| 49.37653
| 47.962206
| 46.880483
| 43.869354
| 53.043043
| 52.589307
| 52.265807
| 50.355042
| 48.874923
| 47.919839
| 45.118458
| 52.213849
| 52.489307
| 53.101995
| 53.872147
| 54.049083
| 53.389238
| 52.070121
| 49.875223
| 1.284608
| 1.470533
| 47.240291
| 28.287749
| 18.313384
| 52.952362
| 51.449177
| 46.686773
| 46.064645
| 65.25805
| 50.761345
| 54.519065
| 63.234478
| 46.241434
| 17.932874
| -36.765522
| 6,466,422,000
| 0.065913
| 66
| 26.838644
| 52.023969
| 1.316263
| 54.656495
| 49.391442
| 0.960881
| 51.844578
| 53.76634
| 49.922816
| 54.519065
| 49.436757
| 51.977911
| 51.958537
| 51.254309
| 50.681431
| 52.531415
| 53.235643
| 53.319641
| 52.577624
| 51.977911
| 51.378199
| 50.524371
| 49.436757
| 54.519065
| 0
| -0.055267
| 142,996,000
| 0
|
AAPL
| 2018-09-12T00:00:00
| 52.477615
| 53.410517
| 52.185635
| 53.396275
| 197,114,800
| 53.137996
| 52.158327
| 51.60951
| 48.714285
| 47.333133
| 46.129958
| 43.303519
| 52.695809
| 52.656168
| 52.547111
| 51.81501
| 51.453796
| 49.498141
| 48.081033
| 46.991317
| 43.955008
| 52.928887
| 52.632511
| 52.343309
| 50.509055
| 49.013065
| 48.048194
| 45.210311
| 52.156011
| 52.266447
| 52.751939
| 53.740895
| 54.112163
| 53.594353
| 52.312679
| 50.069978
| 1.1829
| 1.413006
| 45.549443
| 26.982583
| 16.689712
| 52.952362
| 51.449177
| 46.7471
| 46.124972
| 59.513368
| 50.941743
| 54.519065
| 42.93357
| 44.844032
| 17.105346
| -57.06643
| 6,269,307,200
| 0.01187
| 65
| 26.863446
| 52.158327
| 1.209058
| 54.576442
| 49.740211
| 1.005644
| 51.904867
| 53.916156
| 49.893579
| 54.519065
| 49.45338
| 51.986223
| 52.596292
| 51.948245
| 50.75897
| 53.785567
| 54.433615
| 53.323564
| 52.583973
| 51.986223
| 51.388472
| 50.537436
| 49.45338
| 54.519065
| 1
| -0.113016
| 0
| 197,114,800
|
AAPL
| 2018-09-13T00:00:00
| 53.74522
| 54.205738
| 52.833682
| 53.059192
| 166,825,600
| 53.219418
| 52.350249
| 51.798316
| 48.919063
| 47.457098
| 46.278036
| 43.367964
| 52.905691
| 52.854177
| 52.731435
| 51.990484
| 51.63006
| 49.664693
| 48.23009
| 47.125058
| 44.052423
| 53.039291
| 52.783644
| 52.507594
| 50.706346
| 49.181804
| 48.198991
| 45.314208
| 52.655453
| 52.551565
| 52.723647
| 53.673772
| 54.178016
| 53.791617
| 52.549771
| 50.264714
| 1.190854
| 1.368576
| 44.657954
| 29.242214
| 14.708371
| 52.952362
| 51.449177
| 46.80683
| 46.154544
| 64.942651
| 51.062815
| 54.519065
| 77.610266
| 61.259438
| 40.750545
| -22.389734
| 6,436,132,800
| 0.006704
| 66
| 26.885437
| 52.350249
| 1.135241
| 54.620731
| 50.079767
| 1.08754
| 52.080139
| 54.255219
| 49.905059
| 54.519065
| 50.198751
| 52.358908
| 52.691256
| 51.971995
| 51.466374
| 53.196877
| 53.916138
| 53.499471
| 52.868705
| 52.358908
| 51.849111
| 51.123298
| 50.198751
| 54.519065
| 0
| -0.061826
| 166,825,600
| 0
|
AAPL
| 2018-09-14T00:00:00
| 53.135151
| 53.847291
| 52.821811
| 53.588548
| 127,997,200
| 53.191171
| 52.475111
| 51.947296
| 49.104637
| 47.57419
| 46.425433
| 43.430555
| 52.951583
| 52.905263
| 52.793546
| 52.094544
| 51.745836
| 49.800789
| 48.359171
| 47.244069
| 44.142799
| 53.02397
| 52.858397
| 52.610428
| 50.871683
| 49.331227
| 48.334775
| 45.411394
| 53.098054
| 52.88655
| 52.775255
| 53.607965
| 54.232039
| 53.970738
| 52.773864
| 50.456146
| 1.134848
| 1.32183
| 43.811189
| 27.180161
| 13.752818
| 52.952362
| 51.766161
| 46.813925
| 46.154544
| 59.989649
| 51.352426
| 54.519065
| 56.297066
| 58.946967
| 27.016612
| -43.702934
| 6,308,135,600
| -0.03853
| 65
| 26.901902
| 52.475111
| 1.072597
| 54.620304
| 50.329918
| 1.130438
| 52.180616
| 54.441492
| 49.91974
| 54.519065
| 50.599917
| 52.559491
| 53.59488
| 52.984022
| 52.222824
| 54.356078
| 54.966936
| 53.594146
| 53.021951
| 52.559491
| 52.097031
| 51.438614
| 50.599917
| 54.519065
| 1
| -0.11775
| 0
| 127,997,200
|
AAPL
| 2018-09-17T00:00:00
| 51.720356
| 52.923871
| 51.575554
| 52.733966
| 148,780,400
| 52.959724
| 52.478672
| 52.045571
| 49.249756
| 47.674406
| 46.557009
| 43.490285
| 52.705338
| 52.689826
| 52.628439
| 52.060527
| 51.743876
| 49.876067
| 48.447623
| 47.332709
| 44.218197
| 52.756549
| 52.786515
| 52.592971
| 50.97426
| 49.440336
| 48.439625
| 45.49388
| 52.916111
| 52.84122
| 52.644809
| 53.429792
| 54.237969
| 54.109489
| 52.970315
| 50.638035
| 0.965174
| 1.250499
| 41.279645
| 24.366031
| 20.602368
| 52.952362
| 51.78919
| 46.890803
| 46.18766
| 49.929566
| 51.38566
| 54.519065
| 10.681554
| 48.196295
| -16.299504
| -89.318446
| 6,159,355,200
| -0.130345
| 64
| 26.919984
| 52.478672
| 1.069825
| 54.618322
| 50.339022
| 1.198092
| 52.136782
| 54.532965
| 49.740599
| 54.519065
| 50.761345
| 52.640205
| 53.268084
| 52.688878
| 52.242604
| 53.714358
| 54.293564
| 53.632243
| 53.083616
| 52.640205
| 52.196794
| 51.565497
| 50.761345
| 54.519065
| 1
| -0.164976
| 0
| 148,780,400
|
AAPL
| 2018-09-18T00:00:00
| 51.80582
| 52.662763
| 51.539952
| 51.698997
| 126,286,800
| 52.719495
| 52.511668
| 52.134541
| 49.384237
| 47.765133
| 46.688096
| 43.547661
| 52.525434
| 52.529097
| 52.501883
| 52.037372
| 51.748641
| 49.951743
| 48.535997
| 47.421285
| 44.293696
| 52.546748
| 52.722434
| 52.574528
| 51.074498
| 49.549058
| 48.543562
| 45.576621
| 52.396834
| 52.481234
| 52.396556
| 53.168427
| 54.205131
| 54.215246
| 53.143152
| 50.810688
| 0.828058
| 1.166011
| 38.885359
| 22.555434
| 19.307056
| 52.795699
| 51.911452
| 46.967473
| 46.193956
| 48.229025
| 51.38566
| 54.519065
| 13.409081
| 26.7959
| -21.499703
| -86.590919
| 6,285,642,000
| -0.116969
| 65
| 26.935365
| 52.511668
| 1.036204
| 54.584076
| 50.43926
| 1.234208
| 52.105262
| 54.573677
| 49.636846
| 54.519065
| 50.761345
| 52.640205
| 52.07326
| 51.22265
| 50.724944
| 52.570966
| 53.421577
| 53.632243
| 53.083616
| 52.640205
| 52.196794
| 51.565497
| 50.761345
| 54.519065
| 0
| -0.104529
| 126,286,800
| 0
|
AAPL
| 2018-09-19T00:00:00
| 51.83667
| 52.133395
| 51.107915
| 51.86753
| 108,495,200
| 52.517722
| 52.551191
| 52.21639
| 49.520423
| 47.851255
| 46.823969
| 43.60613
| 52.387681
| 52.403202
| 52.399542
| 52.019126
| 51.755412
| 50.025662
| 48.622857
| 47.508719
| 44.36875
| 52.386235
| 52.658149
| 52.551615
| 51.170672
| 49.656203
| 48.645514
| 45.659099
| 51.835962
| 52.07162
| 52.14315
| 52.867516
| 54.138878
| 54.291866
| 53.295982
| 50.974295
| 0.713655
| 1.07554
| 36.134723
| 21.019195
| 20.861531
| 52.656827
| 51.977911
| 47.800909
| 46.413544
| 43.945337
| 51.107915
| 54.519065
| 21.3639
| 15.151512
| -36.722986
| -78.6361
| 6,394,137,200
| -0.084489
| 66
| 26.948579
| 52.551191
| 0.991475
| 54.534142
| 50.568241
| 1.238277
| 52.079682
| 54.556236
| 49.603128
| 54.519065
| 50.761345
| 52.640205
| 52.002845
| 51.342928
| 50.880035
| 52.465738
| 53.125655
| 53.632243
| 53.083616
| 52.640205
| 52.196794
| 51.565497
| 50.761345
| 54.519065
| 0
| -0.052325
| 0
| 108,495,200
|
AAPL
| 2018-09-20T00:00:00
| 52.230724
| 52.764829
| 52.021829
| 52.280576
| 106,435,200
| 52.444846
| 52.610299
| 52.309348
| 49.676175
| 47.937964
| 46.956855
| 43.668036
| 52.35629
| 52.371842
| 52.37357
| 52.038363
| 51.791975
| 50.112135
| 48.717801
| 47.602224
| 44.446979
| 52.334053
| 52.627628
| 52.552718
| 51.276958
| 49.771453
| 48.752578
| 45.744916
| 51.654038
| 51.833801
| 51.996354
| 52.586993
| 54.052035
| 54.347907
| 53.43576
| 51.130674
| 0.647325
| 0.989897
| 34.273247
| 23.945892
| 19.562802
| 52.656827
| 51.986223
| 47.980689
| 46.413544
| 43.365198
| 51.107915
| 54.519065
| 32.915852
| 22.562944
| -13.196433
| -67.084148
| 6,500,572,400
| -0.100176
| 67
| 26.961735
| 52.610299
| 0.930547
| 54.471392
| 50.749206
| 1.205214
| 52.094067
| 54.504494
| 49.683639
| 54.519065
| 50.941743
| 52.730404
| 51.69266
| 51.251925
| 50.66718
| 52.277405
| 52.71814
| 53.674817
| 53.152528
| 52.730404
| 52.30828
| 51.70729
| 50.941743
| 54.519065
| 0
| -0.007428
| 0
| 106,435,200
|
AAPL
| 2018-09-21T00:00:00
| 51.66814
| 52.546446
| 51.580307
| 52.408765
| 384,986,800
| 52.35844
| 52.636055
| 52.350557
| 49.805774
| 48.015059
| 47.075066
| 43.727317
| 52.21866
| 52.243896
| 52.265043
| 52.004706
| 51.782449
| 50.173155
| 48.795441
| 47.682737
| 44.518831
| 52.192834
| 52.537899
| 52.503394
| 51.355074
| 49.869615
| 48.845871
| 45.824519
| 51.606054
| 51.658688
| 51.827596
| 52.319591
| 53.933433
| 54.372301
| 53.557464
| 51.277908
| 0.543101
| 0.900537
| 32.007769
| 22.383796
| 21.26782
| 52.656827
| 52.358908
| 48.227291
| 46.413544
| 36.68886
| 51.107915
| 54.519065
| 16.423352
| 23.567701
| -34.434665
| -83.576648
| 6,115,585,600
| -0.19026
| 66
| 27.008148
| 52.636055
| 0.894519
| 54.425094
| 50.847017
| 1.209113
| 52.053502
| 54.471727
| 49.635277
| 54.519065
| 51.062815
| 52.79094
| 52.339127
| 51.913426
| 51.596127
| 52.656426
| 53.082128
| 53.70339
| 53.198778
| 52.79094
| 52.383103
| 51.802453
| 51.062815
| 54.519065
| 1
| -0.069004
| 0
| 384,986,800
|
AAPL
| 2018-09-24T00:00:00
| 52.41114
| 52.522709
| 51.423642
| 51.468745
| 110,773,600
| 52.416836
| 52.691009
| 52.381037
| 49.948813
| 48.1037
| 47.183104
| 43.791052
| 52.257156
| 52.274304
| 52.287519
| 52.041655
| 51.83081
| 50.260919
| 48.890591
| 47.776369
| 44.597362
| 52.202416
| 52.516478
| 52.508055
| 51.457246
| 49.985301
| 48.951536
| 45.910925
| 51.828834
| 51.765586
| 51.783988
| 52.151871
| 53.810399
| 54.381394
| 53.670403
| 51.419652
| 0.514526
| 0.823335
| 29.725201
| 20.727305
| 20.748797
| 52.656827
| 52.559491
| 48.65308
| 46.752991
| 40.501869
| 51.107915
| 54.519065
| 38.204863
| 29.181356
| -28.944073
| -61.795137
| 6,226,359,200
| -0.162389
| 67
| 27.021872
| 52.691009
| 0.841063
| 54.373136
| 51.008882
| 1.244381
| 52.087563
| 54.576324
| 49.598802
| 54.519065
| 51.107915
| 52.81349
| 51.931631
| 51.316817
| 50.965493
| 52.282955
| 52.89777
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 0
| -0.021307
| 110,773,600
| 0
|
AAPL
| 2018-09-25T00:00:00
| 52.743473
| 52.893024
| 52.152395
| 52.164265
| 98,217,600
| 52.377431
| 52.741452
| 52.44494
| 50.100485
| 48.202324
| 47.293712
| 43.856085
| 52.35442
| 52.359608
| 52.357666
| 52.105456
| 51.901015
| 50.358274
| 48.991983
| 47.874727
| 44.678418
| 52.261804
| 52.521475
| 52.535934
| 51.56684
| 50.107401
| 49.061642
| 46.000004
| 52.206386
| 52.078336
| 51.917499
| 52.086471
| 53.700691
| 54.38247
| 53.777661
| 51.557832
| 0.512785
| 0.761225
| 28.032822
| 22.219275
| 19.691274
| 52.656827
| 52.640205
| 49.144453
| 47.244364
| 44.114731
| 51.107915
| 54.205738
| 52.79701
| 35.808408
| -8.539476
| -47.20299
| 6,324,576,800
| -0.151108
| 68
| 27.034187
| 52.741452
| 0.810378
| 54.362207
| 51.120697
| 1.219795
| 52.150031
| 54.589621
| 49.71044
| 54.519065
| 51.107915
| 52.81349
| 52.119164
| 51.715619
| 51.020097
| 52.814686
| 53.218231
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 0
| 0.019581
| 98,217,600
| 0
|
AAPL
| 2018-09-26T00:00:00
| 52.323311
| 53.113787
| 52.166639
| 52.460992
| 95,938,800
| 52.362001
| 52.749998
| 52.496025
| 50.2412
| 48.296828
| 47.383765
| 43.918959
| 52.348198
| 52.353008
| 52.352381
| 52.125261
| 51.933499
| 50.435334
| 49.079649
| 47.962818
| 44.754486
| 52.251964
| 52.481652
| 52.526578
| 51.65401
| 50.215848
| 49.161238
| 46.084255
| 52.466346
| 52.339706
| 52.100641
| 52.060191
| 53.59466
| 54.372208
| 53.875204
| 51.691184
| 0.472061
| 0.703392
| 26.713504
| 22.290698
| 18.399726
| 52.477603
| 52.640205
| 49.290446
| 47.390357
| 46.451293
| 51.107915
| 54.205738
| 39.233865
| 43.411913
| -13.696802
| -60.766135
| 6,228,638,000
| -0.171267
| 67
| 27.046008
| 52.749998
| 0.80472
| 54.359438
| 51.140558
| 1.184866
| 52.166533
| 54.536266
| 49.796801
| 54.519065
| 51.107915
| 52.81349
| 52.596297
| 52.299571
| 51.855669
| 53.040199
| 53.336926
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 1
| -0.045558
| 0
| 95,938,800
|
AAPL
| 2018-09-27T00:00:00
| 53.398636
| 53.752333
| 53.063929
| 53.130399
| 120,724,800
| 52.327342
| 52.77338
| 52.590027
| 50.408389
| 48.402357
| 47.481437
| 43.983337
| 52.558285
| 52.543122
| 52.513343
| 52.241023
| 52.046202
| 50.551542
| 49.193307
| 48.070458
| 44.840498
| 52.440443
| 52.543427
| 52.59601
| 51.777831
| 50.350106
| 49.280345
| 46.17858
| 52.891695
| 52.729223
| 52.444148
| 52.132287
| 53.521409
| 54.373083
| 53.974719
| 51.824324
| 0.520555
| 0.666825
| 26.165223
| 24.44737
| 16.627682
| 52.430124
| 52.640205
| 49.448938
| 47.390357
| 54.507292
| 51.107915
| 54.205738
| 73.946147
| 55.325674
| 35.569228
| -26.053853
| 6,349,362,800
| -0.199031
| 68
| 27.0615
| 52.77338
| 0.816957
| 54.407294
| 51.139466
| 1.207926
| 52.283877
| 54.699729
| 49.868025
| 54.519065
| 51.107915
| 52.81349
| 52.534579
| 51.955371
| 51.587431
| 52.902519
| 53.481727
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 0
| -0.001024
| 120,724,800
| 0
|
AAPL
| 2018-09-28T00:00:00
| 53.586178
| 53.609914
| 53.177884
| 53.360664
| 91,717,600
| 52.372445
| 52.781808
| 52.687354
| 50.572327
| 48.515371
| 47.578888
| 44.049791
| 52.763864
| 52.732769
| 52.678394
| 52.363309
| 52.164662
| 50.670547
| 49.308909
| 48.17968
| 44.927519
| 52.669323
| 52.620836
| 52.672637
| 51.90245
| 50.486522
| 49.401231
| 46.274131
| 53.330286
| 53.178436
| 52.861552
| 52.291117
| 53.478901
| 54.385753
| 54.078269
| 51.957885
| 0.567578
| 0.646975
| 25.656104
| 23.704101
| 16.122154
| 52.430124
| 52.730404
| 49.460452
| 47.390357
| 59.671141
| 51.107915
| 54.205738
| 80.00014
| 64.393384
| 43.105147
| -19.99986
| 6,441,080,400
| -0.170985
| 69
| 27.073341
| 52.781808
| 0.824785
| 54.431377
| 51.132239
| 1.147563
| 52.407905
| 54.703032
| 50.112778
| 54.519065
| 51.107915
| 52.81349
| 53.404966
| 53.057599
| 52.716562
| 53.746003
| 54.09337
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 0
| 0.037058
| 91,717,600
| 0
|
AAPL
| 2018-10-01T00:00:00
| 53.946987
| 54.459729
| 53.730974
| 54.11078
| 94,403,200
| 52.595108
| 52.777416
| 52.792751
| 50.745562
| 48.63288
| 47.676859
| 44.11738
| 53.000489
| 52.953536
| 52.873563
| 52.50728
| 52.301764
| 50.799035
| 49.430963
| 48.293884
| 45.017265
| 52.955603
| 52.731806
| 52.769532
| 52.03479
| 50.629459
| 49.527332
| 46.37261
| 53.803622
| 53.643264
| 53.336274
| 52.52349
| 53.469247
| 54.413185
| 54.188922
| 52.092934
| 0.626733
| 0.642927
| 25.988353
| 28.272728
| 15.121103
| 52.783822
| 52.79094
| 49.521583
| 47.390357
| 54.969413
| 51.107915
| 54.459729
| 84.702558
| 79.549615
| 91.168544
| -15.297442
| 6,535,483,600
| -0.19785
| 70
| 27.085684
| 52.777416
| 0.817967
| 54.41335
| 51.141482
| 1.078723
| 52.554484
| 54.71193
| 50.397039
| 54.519065
| 51.107915
| 52.81349
| 53.457992
| 53.30607
| 53.025962
| 53.7381
| 53.890022
| 53.714034
| 53.216006
| 52.81349
| 52.410975
| 51.837901
| 51.107915
| 54.519065
| 0
| 0.069432
| 0
| 94,403,200
|
AAPL
| 2018-10-02T00:00:00
| 54.426483
| 54.597397
| 53.797428
| 53.944602
| 99,152,800
| 52.857174
| 52.788335
| 52.900426
| 50.927583
| 48.762964
| 47.77331
| 44.187425
| 53.285687
| 53.221344
| 53.112473
| 52.681753
| 52.465204
| 50.941288
| 49.562424
| 48.415322
| 45.110889
| 53.28858
| 52.88886
| 52.895203
| 52.179139
| 50.781923
| 49.660988
| 46.475188
| 54.293939
| 54.106137
| 53.843364
| 52.844525
| 53.497919
| 54.459409
| 54.308977
| 52.231273
| 0.704188
| 0.655179
| 26.414895
| 27.634338
| 14.248584
| 53.01052
| 52.852656
| 49.554813
| 47.390357
| 62.235348
| 51.107915
| 54.597397
| 95.102027
| 86.601575
| 117.997326
| -4.897973
| 6,634,636,400
| -0.192268
| 71
| 27.098866
| 52.788335
| 0.839251
| 54.466836
| 51.109833
| 1.048372
| 52.73277
| 54.829513
| 50.636027
| 54.597397
| 51.107915
| 52.852656
| 54.045897
| 53.632065
| 53.317142
| 54.360819
| 54.774652
| 53.773879
| 53.264415
| 52.852656
| 52.440897
| 51.854664
| 51.107915
| 54.597397
| 0
| 0.096765
| 99,152,800
| 0
|
AAPL
| 2018-10-03T00:00:00
| 55.088779
| 55.42111
| 54.545177
| 54.609271
| 114,619,200
| 53.182385
| 52.850054
| 53.017881
| 51.116274
| 48.902194
| 47.878088
| 44.258728
| 53.646306
| 53.560878
| 53.41652
| 52.900574
| 52.667017
| 51.103935
| 49.707855
| 48.547469
| 45.210172
| 53.694327
| 53.10795
| 53.063538
| 52.342324
| 50.948392
| 49.805848
| 46.58366
| 54.836752
| 54.651819
| 54.406969
| 53.272785
| 53.571408
| 54.531327
| 54.442182
| 52.375105
| 0.80968
| 0.686079
| 27.455042
| 31.592
| 13.226672
| 53.422376
| 53.264513
| 49.558969
| 47.390357
| 59.128954
| 51.107915
| 55.42111
| 92.295026
| 90.69987
| 179.215898
| -7.704974
| 6,749,255,600
| -0.172817
| 72
| 27.114458
| 52.850054
| 0.958668
| 54.767391
| 50.932717
| 0.995979
| 52.957152
| 54.94911
| 50.965194
| 55.42111
| 51.107915
| 53.264513
| 54.273769
| 53.950142
| 53.4738
| 54.750111
| 55.073739
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 0
| 0.119651
| 114,619,200
| 0
|
AAPL
| 2018-10-04T00:00:00
| 54.120289
| 55.155266
| 53.821188
| 54.782578
| 128,168,000
| 53.371342
| 52.908094
| 53.065453
| 51.276985
| 49.03813
| 47.974221
| 44.322314
| 53.741102
| 53.662589
| 53.524793
| 53.011457
| 52.778807
| 51.222223
| 49.823971
| 48.657822
| 45.29883
| 53.864855
| 53.228924
| 53.148339
| 52.460128
| 51.08571
| 49.929456
| 46.681785
| 54.978955
| 54.867401
| 54.735401
| 53.668851
| 53.649778
| 54.603873
| 54.574241
| 52.5203
| 0.805845
| 0.710032
| 27.298521
| 28.626389
| 17.079396
| 53.422376
| 53.264513
| 49.906732
| 47.551777
| 56.382741
| 51.107915
| 55.42111
| 69.84089
| 85.745981
| 120.811593
| -30.15911
| 6,621,087,600
| -0.178843
| 71
| 27.131269
| 52.908094
| 0.999895
| 54.907884
| 50.908304
| 1.018022
| 53.067927
| 55.103971
| 51.031883
| 55.42111
| 51.107915
| 53.264513
| 55.018356
| 54.615601
| 54.142423
| 55.491534
| 55.894288
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 1
| 0.03862
| 0
| 128,168,000
|
AAPL
| 2018-10-05T00:00:00
| 53.241978
| 54.219986
| 52.3613
| 54.113166
| 134,322,000
| 53.528725
| 52.943583
| 53.058427
| 51.423015
| 49.159801
| 48.065616
| 44.383714
| 53.641278
| 53.586114
| 53.481283
| 53.032413
| 52.814436
| 51.301429
| 49.913919
| 48.748598
| 45.377866
| 53.841334
| 53.260723
| 53.161918
| 52.537187
| 51.196337
| 50.033768
| 46.770538
| 54.552011
| 54.603463
| 54.691198
| 53.943472
| 53.703833
| 54.658002
| 54.69373
| 52.663201
| 0.723592
| 0.712744
| 25.409566
| 25.092232
| 24.667702
| 53.786753
| 53.264513
| 50.357158
| 47.901912
| 60.595193
| 51.107915
| 55.42111
| 49.477536
| 70.537817
| 27.814504
| -50.522464
| 6,486,765,600
| -0.141669
| 70
| 27.148293
| 52.943583
| 0.998446
| 54.940475
| 50.946691
| 1.039385
| 53.084503
| 55.163274
| 51.005732
| 55.42111
| 51.107915
| 53.264513
| 54.365581
| 53.575896
| 53.031502
| 54.909974
| 55.699659
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 1
| -0.030854
| 0
| 134,322,000
|
AAPL
| 2018-10-08T00:00:00
| 53.118526
| 53.363028
| 52.271078
| 52.748214
| 118,655,600
| 53.599464
| 53.00815
| 53.021775
| 51.581858
| 49.283106
| 48.151661
| 44.444721
| 53.536727
| 53.501098
| 53.425474
| 53.040242
| 52.837827
| 51.372688
| 49.998251
| 48.835131
| 45.454888
| 53.766752
| 53.277384
| 53.166541
| 52.603677
| 51.300514
| 50.133826
| 46.857451
| 53.832057
| 54.054419
| 54.372867
| 54.091981
| 53.729738
| 54.691118
| 54.797817
| 52.80299
| 0.641055
| 0.698406
| 23.625892
| 23.274303
| 23.479141
| 53.793875
| 53.264513
| 50.963663
| 48.46806
| 59.092394
| 51.107915
| 55.42111
| 46.615359
| 55.311262
| -8.230064
| -53.384641
| 6,368,110,000
| -0.101654
| 69
| 27.163242
| 53.00815
| 0.963598
| 54.935345
| 51.080955
| 1.037181
| 53.087743
| 55.162106
| 51.013381
| 55.42111
| 51.107915
| 53.264513
| 53.274421
| 52.328856
| 51.415735
| 54.187543
| 55.133108
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 1
| -0.0901
| 118,655,600
| 0
|
AAPL
| 2018-10-09T00:00:00
| 53.854401
| 53.949355
| 52.757706
| 53.087664
| 107,564,000
| 53.710557
| 53.043994
| 53.007627
| 51.76048
| 49.417926
| 48.247879
| 44.508631
| 53.600262
| 53.565335
| 53.491463
| 53.114256
| 52.916025
| 51.47001
| 50.099728
| 48.934522
| 45.538465
| 53.813104
| 53.357979
| 53.230589
| 52.692797
| 51.420812
| 50.246752
| 46.95108
| 53.39974
| 53.669029
| 54.105068
| 54.187965
| 53.754129
| 54.715175
| 54.893587
| 52.942316
| 0.627786
| 0.684282
| 22.497026
| 25.308817
| 21.636835
| 53.846094
| 53.264513
| 51.036071
| 48.540468
| 62.732204
| 51.423642
| 55.42111
| 60.807455
| 52.300117
| 41.724648
| -39.192545
| 6,475,674,000
| -0.116404
| 70
| 27.177162
| 53.043994
| 0.981824
| 55.007642
| 51.080346
| 1.04905
| 53.160758
| 55.258859
| 51.062658
| 55.42111
| 51.107915
| 53.264513
| 52.917544
| 52.47206
| 51.825595
| 53.56401
| 54.009494
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 0
| -0.040305
| 107,564,000
| 0
|
AAPL
| 2018-10-10T00:00:00
| 51.359543
| 53.730971
| 51.285956
| 53.519703
| 167,962,400
| 53.61418
| 52.98809
| 52.907832
| 51.887407
| 49.528155
| 48.320758
| 44.560068
| 53.152118
| 53.164282
| 53.163475
| 52.954737
| 52.796296
| 51.465678
| 50.132881
| 48.982543
| 45.596386
| 53.385647
| 53.197555
| 53.103813
| 52.677074
| 51.471907
| 50.308369
| 47.019248
| 52.610799
| 52.889542
| 53.464619
| 54.043933
| 53.707435
| 54.686246
| 54.95304
| 53.070789
| 0.411215
| 0.629669
| 21.732122
| 21.409467
| 27.131677
| 53.353533
| 53.264513
| 51.072863
| 48.57726
| 45.654752
| 51.285956
| 55.42111
| 1.779552
| 36.400789
| -79.152151
| -98.220448
| 6,307,711,600
| -0.138314
| 69
| 27.196839
| 52.98809
| 1.045534
| 55.079158
| 50.897023
| 1.166214
| 52.989214
| 55.321641
| 50.656787
| 55.42111
| 51.107915
| 53.264513
| 53.520487
| 53.09162
| 52.328839
| 54.283268
| 54.712136
| 54.403196
| 53.77347
| 53.264513
| 52.755556
| 52.030939
| 51.107915
| 55.42111
| 1
| -0.097529
| 0
| 167,962,400
|
AAPL
| 2018-10-11T00:00:00
| 50.906143
| 52.104913
| 50.400526
| 50.922762
| 212,497,600
| 53.364931
| 52.846136
| 52.825699
| 51.952232
| 49.62521
| 48.385979
| 44.614448
| 52.702923
| 52.753711
| 52.816193
| 52.768501
| 52.650899
| 51.443735
| 50.15323
| 49.020634
| 45.649219
| 52.893277
| 52.999275
| 52.949837
| 52.638593
| 51.50817
| 50.359564
| 47.082393
| 51.652492
| 51.948962
| 52.574787
| 53.705631
| 53.592436
| 54.604091
| 54.972846
| 53.186997
| 0.200683
| 0.543872
| 21.686053
| 19.286002
| 29.593247
| 52.910818
| 52.910818
| 51.192082
| 48.635414
| 46.157486
| 50.400526
| 55.42111
| 10.07088
| 24.219296
| -149.993445
| -89.92912
| 6,095,214,000
| -0.188335
| 68
| 27.221222
| 52.846136
| 1.126894
| 55.099925
| 50.592348
| 1.218946
| 52.790826
| 55.228717
| 50.352935
| 55.42111
| 50.400526
| 52.910818
| 52.12549
| 50.520009
| 49.680475
| 52.965024
| 54.570505
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.145968
| 0
| 212,497,600
|
AAPL
| 2018-10-12T00:00:00
| 52.724476
| 52.907259
| 51.473482
| 52.323303
| 161,351,600
| 53.278761
| 52.825603
| 52.83339
| 52.025557
| 49.747362
| 48.470496
| 44.677884
| 52.707234
| 52.748396
| 52.802083
| 52.764499
| 52.656559
| 51.493961
| 50.220895
| 49.093977
| 45.71962
| 52.776831
| 52.987688
| 52.942051
| 52.668877
| 51.589729
| 50.445475
| 47.16309
| 51.319087
| 51.541909
| 51.991385
| 53.386358
| 53.478479
| 54.509622
| 54.976366
| 53.298503
| 0.178501
| 0.470798
| 20.836526
| 21.604827
| 26.295552
| 52.910818
| 52.910818
| 51.693677
| 48.635414
| 51.42546
| 50.400526
| 55.42111
| 46.288435
| 19.379622
| -42.518083
| -53.711565
| 6,256,565,600
| -0.123792
| 69
| 27.241121
| 52.825603
| 1.125091
| 55.075784
| 50.575421
| 1.283378
| 52.784507
| 55.351263
| 50.217752
| 55.42111
| 50.400526
| 52.910818
| 51.137194
| 50.169475
| 49.432807
| 51.873862
| 52.841581
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| -0.086653
| 161,351,600
| 0
|
AAPL
| 2018-10-15T00:00:00
| 51.596928
| 52.658017
| 51.575564
| 52.498973
| 123,164,000
| 53.043755
| 52.819431
| 52.82418
| 52.073494
| 49.850253
| 48.540899
| 44.735119
| 52.485172
| 52.539038
| 52.616674
| 52.658356
| 52.575049
| 51.497999
| 50.257106
| 49.14354
| 45.778101
| 52.471043
| 52.870671
| 52.846938
| 52.652068
| 51.638402
| 50.507385
| 47.231936
| 51.211908
| 51.353107
| 51.592548
| 53.008057
| 53.341508
| 54.387671
| 54.953633
| 53.400808
| 0.069141
| 0.390466
| 20.047679
| 20.212213
| 24.600582
| 52.910818
| 52.910818
| 51.945859
| 48.849483
| 45.135943
| 50.400526
| 55.42111
| 23.829926
| 26.729747
| -76.387756
| -76.170074
| 6,133,401,600
| -0.12551
| 68
| 27.255619
| 52.819431
| 1.131791
| 55.083013
| 50.555849
| 1.312541
| 52.671404
| 55.296486
| 50.046323
| 55.42111
| 50.400526
| 52.910818
| 52.368406
| 51.829552
| 50.934628
| 53.26333
| 53.802183
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.135506
| 0
| 123,164,000
|
AAPL
| 2018-10-16T00:00:00
| 52.733963
| 52.933365
| 51.454485
| 51.969599
| 116,736,000
| 52.874503
| 52.865838
| 52.808037
| 52.139061
| 49.969534
| 48.623169
| 44.80021
| 52.534931
| 52.574479
| 52.634719
| 52.665229
| 52.587273
| 51.546468
| 50.322287
| 49.214638
| 45.847313
| 52.414717
| 52.862532
| 52.839998
| 52.677969
| 51.714289
| 50.590416
| 47.311527
| 51.68162
| 51.566381
| 51.558125
| 52.698921
| 53.222976
| 54.26707
| 54.920596
| 53.498837
| 0.073376
| 0.327048
| 19.034459
| 20.081506
| 22.582739
| 52.777896
| 52.910818
| 52.20077
| 48.893254
| 51.642245
| 50.400526
| 55.42111
| 46.4774
| 38.865254
| -41.928142
| -53.5226
| 6,250,137,600
| -0.069671
| 69
| 27.269985
| 52.865838
| 1.106795
| 55.079428
| 50.652249
| 1.350522
| 52.677362
| 55.378406
| 49.976319
| 55.42111
| 50.400526
| 52.910818
| 51.943503
| 51.228989
| 50.86105
| 52.311441
| 53.025955
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| -0.076597
| 116,736,000
| 0
|
AAPL
| 2018-10-17T00:00:00
| 52.506084
| 52.850285
| 52.06693
| 52.769576
| 91,541,600
| 52.616233
| 52.899309
| 52.809176
| 52.209343
| 50.079249
| 48.702143
| 44.860607
| 52.529161
| 52.562043
| 52.614929
| 52.650762
| 52.581028
| 51.5841
| 50.379755
| 49.279815
| 45.91357
| 52.347732
| 52.828269
| 52.816771
| 52.692362
| 51.78104
| 50.667305
| 47.388202
| 52.172161
| 51.938643
| 51.657171
| 52.462946
| 53.117254
| 54.14714
| 54.877571
| 53.591612
| 0.057679
| 0.273174
| 18.093612
| 19.183893
| 21.573324
| 52.310256
| 52.910818
| 52.20077
| 48.893254
| 46.171057
| 50.400526
| 55.42111
| 41.938514
| 37.41528
| -37.81679
| -58.061486
| 6,158,596,000
| -0.083032
| 68
| 27.281139
| 52.899309
| 1.083919
| 55.067147
| 50.731471
| 1.304402
| 52.66105
| 55.269855
| 50.052245
| 55.42111
| 50.400526
| 52.910818
| 52.373938
| 51.81451
| 50.895058
| 53.29339
| 53.852818
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.125848
| 0
| 91,541,600
|
AAPL
| 2018-10-18T00:00:00
| 51.278839
| 52.161893
| 50.56195
| 51.715618
| 130,325,200
| 52.332088
| 52.851715
| 52.710521
| 52.254418
| 50.182882
| 48.770454
| 44.914902
| 52.279097
| 52.328734
| 52.409377
| 52.526041
| 52.48086
| 51.572129
| 50.403415
| 49.3194
| 45.966955
| 52.10457
| 52.673939
| 52.699053
| 52.655871
| 51.812609
| 50.718329
| 47.452065
| 52.140424
| 52.034759
| 51.632099
| 52.192668
| 52.989946
| 54.008209
| 54.814935
| 53.674581
| -0.053176
| 0.207904
| 18.463532
| 17.136643
| 27.532195
| 52.174941
| 52.910818
| 52.20077
| 48.893254
| 40.91243
| 50.400526
| 55.42111
| 17.494238
| 35.303384
| -122.427716
| -82.505762
| 6,028,270,800
| -0.070069
| 67
| 27.296229
| 52.851715
| 1.134538
| 55.12079
| 50.58264
| 1.41241
| 52.529411
| 55.354231
| 49.704591
| 55.42111
| 50.400526
| 52.910818
| 52.474433
| 52.098581
| 51.691078
| 52.881936
| 53.257788
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.167327
| 0
| 130,325,200
|
AAPL
| 2018-10-19T00:00:00
| 52.059814
| 52.522705
| 51.613539
| 51.763089
| 132,314,800
| 52.213872
| 52.871299
| 52.667507
| 52.307402
| 50.29226
| 48.84752
| 44.972163
| 52.23524
| 52.279839
| 52.355598
| 52.483657
| 52.448471
| 51.591254
| 50.447005
| 49.373665
| 46.027581
| 52.055065
| 52.59852
| 52.648999
| 52.64824
| 51.862002
| 50.783465
| 47.523159
| 52.024339
| 52.005928
| 51.685728
| 51.957854
| 52.876167
| 53.869097
| 54.744905
| 53.751571
| -0.077122
| 0.150899
| 18.405747
| 17.949709
| 25.646407
| 52.174941
| 52.910818
| 52.20077
| 48.953571
| 42.805395
| 50.400526
| 55.42111
| 33.049707
| 30.827486
| -64.097226
| -66.950293
| 6,160,585,600
| 0.050276
| 68
| 27.312029
| 52.871299
| 1.116266
| 55.10383
| 50.638768
| 1.438861
| 52.484688
| 55.36241
| 49.606966
| 55.42111
| 50.400526
| 52.910818
| 51.334228
| 50.506562
| 49.734285
| 52.106505
| 52.93417
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| -0.101956
| 132,314,800
| 0
|
AAPL
| 2018-10-22T00:00:00
| 52.377895
| 53.021197
| 51.971978
| 52.173748
| 115,168,400
| 52.139809
| 52.869636
| 52.693809
| 52.36969
| 50.397774
| 48.929257
| 45.028703
| 52.263771
| 52.297668
| 52.359028
| 52.474042
| 52.443043
| 51.622102
| 50.497817
| 49.433155
| 46.090768
| 52.084888
| 52.551529
| 52.626721
| 52.651004
| 51.916887
| 50.853373
| 47.596847
| 52.00162
| 52.047728
| 51.844001
| 51.806879
| 52.782016
| 53.739932
| 54.672763
| 53.824409
| -0.069631
| 0.106793
| 17.818434
| 19.681258
| 24.14416
| 52.065748
| 52.910818
| 52.359262
| 48.967761
| 42.092701
| 50.400526
| 55.42111
| 39.385243
| 29.976396
| -34.499528
| -60.614757
| 6,275,754,000
| 0.003603
| 69
| 27.325941
| 52.869636
| 1.117011
| 55.103659
| 50.635614
| 1.456665
| 52.474517
| 55.387846
| 49.561188
| 55.42111
| 50.400526
| 52.910818
| 52.065353
| 51.608001
| 51.156187
| 52.517167
| 52.974519
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| -0.045553
| 115,168,400
| 0
|
AAPL
| 2018-10-23T00:00:00
| 52.871651
| 52.995089
| 50.965489
| 51.23373
| 155,071,200
| 52.041534
| 52.876045
| 52.736442
| 52.435492
| 50.501639
| 49.00796
| 45.088475
| 52.385347
| 52.402028
| 52.437893
| 52.510189
| 52.476012
| 51.671104
| 50.560287
| 49.501244
| 46.15824
| 52.21795
| 52.551721
| 52.640401
| 52.670689
| 51.981989
| 50.93144
| 47.674887
| 52.290158
| 52.270428
| 52.121417
| 51.764568
| 52.713306
| 53.627781
| 54.604947
| 53.89563
| -0.02358
| 0.080718
| 18.05142
| 17.540859
| 26.911526
| 51.710861
| 52.910818
| 52.370776
| 49.055286
| 41.32934
| 50.400526
| 55.155266
| 51.971811
| 41.46892
| -46.507699
| -48.028189
| 6,430,825,200
| 0.034443
| 70
| 27.345018
| 52.876045
| 1.116617
| 55.109279
| 50.642811
| 1.530591
| 52.512339
| 55.573522
| 49.451157
| 55.42111
| 50.400526
| 52.910818
| 52.457023
| 51.89285
| 51.407804
| 52.942069
| 53.506242
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| 0.002898
| 155,071,200
| 0
|
AAPL
| 2018-10-24T00:00:00
| 51.058075
| 53.227729
| 50.927515
| 52.840801
| 163,702,000
| 52.011387
| 52.812783
| 52.705298
| 52.460844
| 50.582048
| 49.064766
| 45.139202
| 52.119893
| 52.157673
| 52.225613
| 52.378178
| 52.36694
| 51.647064
| 50.573386
| 49.532072
| 46.206994
| 52.039139
| 52.378581
| 52.511296
| 52.616673
| 51.996632
| 50.972037
| 47.734286
| 52.138878
| 52.112852
| 52.077439
| 51.676767
| 52.615158
| 53.497122
| 54.52336
| 53.95871
| -0.131904
| 0.038194
| 18.014235
| 16.670553
| 23.758016
| 51.894839
| 52.910818
| 52.353576
| 49.164101
| 38.766905
| 50.400526
| 54.219986
| 17.215752
| 36.190935
| -81.749321
| -82.784248
| 6,267,123,200
| 0.002164
| 69
| 27.363697
| 52.812783
| 1.183423
| 55.179629
| 50.445938
| 1.599601
| 52.373838
| 55.573039
| 49.174636
| 55.42111
| 50.400526
| 52.910818
| 52.27741
| 51.55973
| 50.24781
| 53.58933
| 54.30701
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.05569
| 0
| 163,702,000
|
AAPL
| 2018-10-25T00:00:00
| 52.176128
| 52.551189
| 51.452119
| 51.680005
| 119,423,200
| 52.138385
| 52.751658
| 52.703114
| 52.506231
| 50.685155
| 49.129252
| 45.195567
| 52.13114
| 52.161029
| 52.218
| 52.35981
| 52.352262
| 51.667812
| 50.615564
| 49.58443
| 46.266388
| 52.069092
| 52.317947
| 52.470591
| 52.605507
| 52.038581
| 51.033648
| 47.804305
| 52.026668
| 52.035234
| 52.020299
| 51.652305
| 52.52216
| 53.373202
| 54.440774
| 54.019049
| -0.126081
| 0.005339
| 17.979706
| 15.40837
| 21.959218
| 51.894839
| 52.910818
| 52.317369
| 49.449146
| 46.157735
| 50.400526
| 53.949355
| 50.033472
| 39.740345
| -52.248113
| -49.966528
| 6,386,546,400
| 0.018165
| 70
| 27.377948
| 52.751658
| 1.183142
| 55.117942
| 50.385374
| 1.573488
| 52.355008
| 55.501985
| 49.208031
| 55.42111
| 50.400526
| 52.910818
| 51.737773
| 50.247817
| 49.43756
| 52.548031
| 54.037986
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 0
| -0.005504
| 119,423,200
| 0
|
AAPL
| 2018-10-26T00:00:00
| 51.345306
| 52.268715
| 50.483616
| 51.250352
| 189,033,600
| 52.000468
| 52.639614
| 52.690201
| 52.520379
| 50.76725
| 49.183844
| 45.246615
| 51.973973
| 52.012715
| 52.08374
| 52.267582
| 52.274804
| 51.655164
| 50.634768
| 49.619299
| 46.316925
| 51.924896
| 52.184009
| 52.366144
| 52.559981
| 52.055954
| 51.07753
| 47.865496
| 51.698999
| 51.798565
| 51.849347
| 51.610595
| 52.412118
| 53.241348
| 54.347113
| 54.073731
| -0.186359
| -0.033001
| 18.678014
| 14.039742
| 24.827835
| 51.855672
| 52.910818
| 52.321525
| 49.449146
| 43.917928
| 50.400526
| 53.949355
| 26.622311
| 31.290512
| -92.777061
| -73.377689
| 6,197,512,800
| -0.015456
| 69
| 27.399716
| 52.639614
| 1.205841
| 55.051297
| 50.227932
| 1.622999
| 52.258846
| 55.504845
| 49.012848
| 55.42111
| 50.400526
| 52.910818
| 52.059812
| 51.568435
| 50.960741
| 52.667506
| 53.158883
| 54.236252
| 53.503247
| 52.910818
| 52.318389
| 51.474931
| 50.400526
| 55.42111
| 1
| -0.062568
| 189,033,600
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.