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 | 2016-10-31T00:00:00 | 26.090462 | 26.249018 | 26.012332 | 26.115739 | 105,677,600 | 26.689752 | 26.625067 | 26.491397 | 25.813193 | 25.21664 | 24.405084 | 23.582547 | 26.510431 | 26.527284 | 26.544444 | 26.472189 | 26.402146 | 25.848104 | 25.354693 | 25.002369 | 24.496285 | 26.534121 | 26.669027 | 26.621183 | 26.255672 | 25.865897 | 25.375218 | 24.252927 | 26.062168 | 26.19492 | 26.33563 | 26.815913 | 27.089917 | 27.147226 | 27.106217 | 26.23921 | 0.161657 | 0.312425 | 19.774842 | 21.068094 | 32.269849 | 26.605188 | 26.453528 | 25.399366 | 24.367084 | 35.381307 | 26.012332 | 27.198045 | 6.58927 | 11.985588 | -68.330332 | -93.41073 | 2,512,522,800 | 0.036099 | 22 | 23.011221 | 26.625067 | 0.407946 | 27.440959 | 25.809174 | 0.391957 | 26.487326 | 27.271239 | 25.703413 | 27.27388 | 25.881352 | 26.577616 | 26.225265 | 25.976325 | 25.820832 | 26.380757 | 26.629697 | 26.945243 | 26.741934 | 26.577616 | 26.413298 | 26.179353 | 25.881352 | 27.27388 | 1 | -0.187978 | 0 | 105,677,600 |
AAPL | 2016-11-01T00:00:00 | 25.619387 | 26.14331 | 25.398788 | 26.072075 | 175,303,200 | 26.552337 | 26.607717 | 26.476691 | 25.826888 | 25.254013 | 24.435399 | 23.601446 | 26.332222 | 26.362212 | 26.402128 | 26.394661 | 26.341933 | 25.839135 | 25.361659 | 25.014587 | 24.50746 | 26.339509 | 26.573248 | 26.554105 | 26.248071 | 25.876495 | 25.399264 | 24.273194 | 25.767364 | 25.885023 | 26.061098 | 26.599887 | 27.027864 | 27.130472 | 27.113148 | 26.298431 | 0.075889 | 0.265118 | 20.864359 | 18.485136 | 38.416787 | 26.298416 | 26.336334 | 25.477494 | 24.367084 | 22.009341 | 25.398788 | 27.198045 | 12.260563 | 8.823409 | -114.790505 | -87.739437 | 2,337,219,600 | 0.033559 | 21 | 23.014279 | 26.607717 | 0.443282 | 27.494281 | 25.721153 | 0.417562 | 26.404665 | 27.239788 | 25.569542 | 27.27388 | 25.398788 | 26.336334 | 26.117271 | 25.985523 | 25.880584 | 26.222209 | 26.353957 | 26.831358 | 26.557595 | 26.336334 | 26.115073 | 25.800057 | 25.398788 | 27.27388 | 1 | -0.213622 | 0 | 175,303,200 |
AAPL | 2016-11-02T00:00:00 | 25.642366 | 25.817008 | 25.559643 | 25.598707 | 113,326,800 | 26.425263 | 26.590942 | 26.454998 | 25.839481 | 25.291571 | 24.469349 | 23.620312 | 26.194251 | 26.231331 | 26.285241 | 26.326271 | 26.28812 | 25.831418 | 25.369046 | 25.027018 | 24.518752 | 26.17406 | 26.48131 | 26.489926 | 26.240835 | 25.886715 | 25.423164 | 24.293502 | 25.553251 | 25.640663 | 25.791907 | 26.368746 | 26.943645 | 27.09539 | 27.109071 | 26.352243 | 0.009659 | 0.214026 | 21.876053 | 17.678293 | 36.739965 | 26.298416 | 26.336334 | 25.646966 | 24.367084 | 23.552291 | 25.398788 | 27.198045 | 13.537742 | 10.795858 | -112.208631 | -86.462258 | 2,450,546,400 | 0.026534 | 22 | 23.016269 | 26.590942 | 0.473678 | 27.538298 | 25.643587 | 0.407713 | 26.332065 | 27.147492 | 25.516638 | 27.27388 | 25.398788 | 26.336334 | 25.720495 | 25.29768 | 24.975973 | 26.042202 | 26.465017 | 26.831358 | 26.557595 | 26.336334 | 26.115073 | 25.800057 | 25.398788 | 27.27388 | 0 | -0.13448 | 113,326,800 | 0 |
AAPL | 2016-11-03T00:00:00 | 25.367517 | 25.743999 | 25.302846 | 25.633134 | 107,730,400 | 26.272083 | 26.550774 | 26.438581 | 25.850345 | 25.325189 | 24.500277 | 23.638358 | 26.028905 | 26.074274 | 26.144053 | 26.239112 | 26.217305 | 25.813226 | 25.369006 | 25.033761 | 24.527198 | 25.981743 | 26.364794 | 26.406274 | 26.222327 | 25.888714 | 25.440949 | 24.310887 | 25.352573 | 25.423952 | 25.522497 | 26.120466 | 26.836316 | 27.039955 | 27.092653 | 26.399945 | -0.064265 | 0.158368 | 23.183732 | 16.360106 | 38.34092 | 26.250445 | 26.288363 | 25.646966 | 24.367084 | 16.29997 | 25.302846 | 27.198045 | 3.412387 | 9.736897 | -124.635814 | -96.587613 | 2,342,816,000 | -0.011986 | 21 | 23.017961 | 26.550774 | 0.540521 | 27.631815 | 25.469733 | 0.419692 | 26.240204 | 27.079588 | 25.400819 | 27.27388 | 25.302846 | 26.288363 | 25.673006 | 25.529004 | 25.415641 | 25.786369 | 25.930371 | 26.808716 | 26.520945 | 26.288363 | 26.055781 | 25.724647 | 25.302846 | 27.27388 | 1 | -0.166141 | 0 | 107,730,400 |
AAPL | 2016-11-04T00:00:00 | 25.138851 | 25.464521 | 24.970244 | 25.067251 | 123,348,000 | 26.106606 | 26.497219 | 26.405021 | 25.85875 | 25.357374 | 24.529649 | 23.649476 | 25.850894 | 25.904197 | 25.989407 | 26.139088 | 26.134347 | 25.78678 | 25.362949 | 25.035842 | 24.533284 | 25.775701 | 26.230325 | 26.306295 | 26.194425 | 25.88381 | 25.453594 | 24.325817 | 25.152783 | 25.22142 | 25.2766 | 25.857252 | 26.707445 | 26.964543 | 27.063313 | 26.441146 | -0.139692 | 0.098756 | 24.823766 | 15.00967 | 40.73056 | 26.084144 | 26.122062 | 25.646966 | 24.367084 | 15.01973 | 24.970244 | 27.198045 | 7.568343 | 8.172824 | -139.083865 | -92.431657 | 2,219,468,000 | -0.027737 | 20 | 23.019707 | 26.497219 | 0.622858 | 27.742935 | 25.251503 | 0.437599 | 26.135313 | 27.010511 | 25.260114 | 27.27388 | 24.970244 | 26.122062 | 25.471454 | 25.198909 | 25.030301 | 25.640062 | 25.912607 | 26.730222 | 26.393891 | 26.122062 | 25.850233 | 25.463222 | 24.970244 | 27.27388 | 1 | -0.192381 | 123,348,000 | 0 |
AAPL | 2016-11-07T00:00:00 | 25.501476 | 25.524573 | 25.282053 | 25.425256 | 130,240,000 | 25.953264 | 26.438931 | 26.390837 | 25.877303 | 25.39674 | 24.561711 | 23.664644 | 25.78101 | 25.830975 | 25.91434 | 26.081123 | 26.085665 | 25.775591 | 25.366595 | 25.045062 | 24.542918 | 25.665677 | 26.135492 | 26.236791 | 26.180414 | 25.887602 | 25.472839 | 24.344245 | 25.120528 | 25.147807 | 25.146646 | 25.626465 | 26.574329 | 26.881256 | 27.026892 | 26.477848 | -0.168267 | 0.045351 | 26.148237 | 15.045942 | 38.088345 | 25.796908 | 26.122062 | 25.575729 | 24.367084 | 25.3098 | 24.970244 | 27.198045 | 23.845608 | 11.608779 | -103.39228 | -76.154392 | 2,349,708,000 | -0.005892 | 21 | 23.021862 | 26.438931 | 0.659575 | 27.758081 | 25.119781 | 0.452676 | 26.074947 | 26.9803 | 25.169595 | 27.27388 | 24.970244 | 26.122062 | 25.191205 | 24.91789 | 24.696928 | 25.412167 | 25.685482 | 26.730222 | 26.393891 | 26.122062 | 25.850233 | 25.463222 | 24.970244 | 27.27388 | 0 | -0.113854 | 130,240,000 | 0 |
AAPL | 2016-11-08T00:00:00 | 25.651608 | 25.804049 | 25.337487 | 25.478379 | 97,016,800 | 25.801148 | 26.385278 | 26.378247 | 25.899409 | 25.44213 | 24.600347 | 23.679942 | 25.75513 | 25.798363 | 25.87392 | 26.042076 | 26.052276 | 25.770729 | 25.374095 | 25.057073 | 24.553949 | 25.61083 | 26.060509 | 26.179928 | 26.171564 | 25.894309 | 25.494421 | 24.364016 | 25.245782 | 25.22637 | 25.142986 | 25.448794 | 26.444742 | 26.796468 | 26.986662 | 26.511088 | -0.176762 | 0.000929 | 26.487408 | 18.540966 | 35.120582 | 25.796908 | 26.122062 | 25.575729 | 24.367084 | 29.595721 | 24.970244 | 27.198045 | 30.584595 | 20.666182 | -80.010642 | -69.415405 | 2,446,724,800 | 0.097711 | 22 | 23.023562 | 26.385278 | 0.678481 | 27.74224 | 25.028315 | 0.421004 | 26.034629 | 26.876638 | 25.192621 | 27.198045 | 24.970244 | 26.084144 | 25.436034 | 25.347495 | 25.193514 | 25.590015 | 25.678554 | 26.672284 | 26.347025 | 26.084144 | 25.821264 | 25.446993 | 24.970244 | 27.198045 | 0 | -0.046144 | 97,016,800 | 0 |
AAPL | 2016-11-09T00:00:00 | 25.610025 | 25.711653 | 24.95638 | 25.379055 | 236,705,600 | 25.705997 | 26.317596 | 26.363533 | 25.924453 | 25.489008 | 24.639094 | 23.702454 | 25.726109 | 25.76412 | 25.833321 | 26.002799 | 26.018256 | 25.764427 | 25.380304 | 25.068023 | 24.564458 | 25.576081 | 25.986675 | 26.120834 | 26.160215 | 25.898727 | 25.514414 | 24.38322 | 25.433994 | 25.366378 | 25.211748 | 25.317542 | 26.319545 | 26.711936 | 26.943781 | 26.541044 | -0.18472 | -0.036201 | 27.361418 | 16.323622 | 36.954993 | 25.715292 | 26.11513 | 25.575729 | 24.367084 | 29.332012 | 24.95638 | 27.198045 | 29.158934 | 27.863046 | -88.99473 | -70.841066 | 2,210,019,200 | 0.161498 | 21 | 23.027635 | 26.317596 | 0.68523 | 27.688056 | 24.947136 | 0.457718 | 25.994191 | 26.909627 | 25.078755 | 27.198045 | 24.95638 | 26.077212 | 25.597715 | 25.39138 | 25.131153 | 25.857942 | 26.064276 | 26.669012 | 26.341729 | 26.077212 | 25.812696 | 25.436096 | 24.95638 | 27.198045 | 1 | -0.088021 | 236,705,600 | 0 |
AAPL | 2016-11-10T00:00:00 | 24.896336 | 25.658538 | 24.443633 | 25.658538 | 228,538,000 | 25.564985 | 26.218365 | 26.312551 | 25.934764 | 25.507232 | 24.668852 | 23.72064 | 25.560154 | 25.606341 | 25.689169 | 25.902211 | 25.931955 | 25.730384 | 25.367568 | 25.064623 | 24.56776 | 25.42887 | 25.851317 | 26.007972 | 26.119897 | 25.883131 | 25.519508 | 24.3951 | 25.373191 | 25.330078 | 25.179423 | 25.178121 | 26.180326 | 26.616998 | 26.891572 | 26.565255 | -0.245782 | -0.078117 | 28.790025 | 13.52224 | 37.855918 | 25.346326 | 25.858757 | 25.567112 | 24.367084 | 24.547094 | 24.443633 | 27.198045 | 16.43554 | 25.393023 | -117.687431 | -83.56446 | 1,981,481,200 | 0.111609 | 20 | 23.030472 | 26.218365 | 0.740802 | 27.699969 | 24.736762 | 0.531695 | 25.889633 | 26.953023 | 24.826243 | 27.198045 | 24.443633 | 25.820839 | 25.426019 | 25.140386 | 24.670746 | 25.895659 | 26.181293 | 26.548004 | 26.14586 | 25.820839 | 25.495818 | 25.033077 | 24.443633 | 27.198045 | 1 | -0.123386 | 0 | 228,538,000 |
AAPL | 2016-11-11T00:00:00 | 25.044151 | 25.145779 | 24.609927 | 24.74158 | 136,575,600 | 25.456218 | 26.119058 | 26.265919 | 25.945135 | 25.523192 | 24.700912 | 23.735894 | 25.456954 | 25.504124 | 25.589936 | 25.824206 | 25.863662 | 25.703473 | 25.359057 | 25.064218 | 24.5725 | 25.334173 | 25.739487 | 25.910403 | 26.084971 | 25.870945 | 25.52694 | 24.408269 | 25.195357 | 25.219846 | 25.112276 | 25.055177 | 26.035486 | 26.517727 | 26.833202 | 26.584876 | -0.27903 | -0.1183 | 30.116589 | 12.503042 | 35.002642 | 25.293471 | 25.858757 | 25.558494 | 24.367084 | 22.606319 | 24.443633 | 27.198045 | 21.802048 | 22.465507 | -110.76195 | -78.197952 | 2,118,056,800 | 0.144585 | 21 | 23.032297 | 26.119058 | 0.759129 | 27.637315 | 24.6008 | 0.551259 | 25.809111 | 26.911629 | 24.706594 | 27.198045 | 24.443633 | 25.820839 | 24.999502 | 24.340467 | 23.784597 | 25.555371 | 26.214407 | 26.548004 | 26.14586 | 25.820839 | 25.495818 | 25.033077 | 24.443633 | 27.198045 | 0 | -0.053006 | 136,575,600 | 0 |
AAPL | 2016-11-14T00:00:00 | 24.415915 | 24.900953 | 24.039433 | 24.877856 | 204,702,000 | 25.288763 | 25.989258 | 26.175866 | 25.938346 | 25.531171 | 24.725431 | 23.749035 | 25.248746 | 25.306268 | 25.409317 | 25.696179 | 25.752297 | 25.652981 | 25.334237 | 25.05138 | 24.570942 | 25.145027 | 25.577283 | 25.768095 | 26.025002 | 25.841806 | 25.521296 | 24.415036 | 24.817706 | 24.930188 | 24.931155 | 24.90056 | 25.870312 | 26.404894 | 26.763213 | 26.598002 | -0.352016 | -0.165043 | 31.927084 | 10.851518 | 37.879406 | 24.92822 | 25.656656 | 25.572856 | 25.090454 | 16.575145 | 24.039433 | 26.623572 | 14.568938 | 17.602175 | -136.270836 | -85.431062 | 1,913,354,800 | 0.115111 | 20 | 23.034174 | 25.989258 | 0.818078 | 27.625414 | 24.353101 | 0.60579 | 25.676426 | 26.888006 | 24.464846 | 27.198045 | 24.039433 | 25.618739 | 24.933286 | 24.720793 | 24.397434 | 25.256644 | 25.469138 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 1 | -0.092566 | 0 | 204,702,000 |
AAPL | 2016-11-15T00:00:00 | 24.739273 | 24.870926 | 24.519852 | 24.614549 | 129,058,000 | 25.200752 | 25.876545 | 26.09645 | 25.938162 | 25.537854 | 24.759356 | 23.765996 | 25.146851 | 25.203178 | 25.306233 | 25.609188 | 25.674372 | 25.617149 | 25.31858 | 25.0452 | 24.572617 | 25.045119 | 25.458237 | 25.657588 | 25.977979 | 25.820966 | 25.52157 | 24.424889 | 24.562639 | 24.690293 | 24.775942 | 24.757144 | 25.700178 | 26.287682 | 26.687119 | 26.606736 | -0.379391 | -0.207913 | 33.608258 | 10.194755 | 35.586841 | 24.921741 | 25.656656 | 25.726813 | 25.163941 | 26.248428 | 24.039433 | 26.623572 | 27.082139 | 21.151041 | -99.837234 | -72.917861 | 2,042,412,800 | 0.157118 | 21 | 23.035631 | 25.876545 | 0.827666 | 27.531877 | 24.221213 | 0.557208 | 25.587173 | 26.701589 | 24.472757 | 27.198045 | 24.039433 | 25.618739 | 24.4521 | 24.003247 | 23.59058 | 24.864767 | 25.31362 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 0 | -0.025928 | 129,058,000 | 0 |
AAPL | 2016-11-16T00:00:00 | 25.404463 | 25.459897 | 24.621472 | 24.644569 | 235,362,000 | 25.176962 | 25.801112 | 26.034082 | 25.948248 | 25.558191 | 24.803041 | 23.784169 | 25.198374 | 25.239775 | 25.321346 | 25.590577 | 25.65361 | 25.608809 | 25.32084 | 25.052314 | 24.580894 | 25.082158 | 25.413277 | 25.604358 | 25.95705 | 25.817456 | 25.534345 | 24.441192 | 24.670853 | 24.702878 | 24.767271 | 24.686998 | 25.547267 | 26.179225 | 26.613137 | 26.61422 | -0.343452 | -0.23502 | 33.441409 | 16.633763 | 31.771117 | 24.921741 | 25.618739 | 25.94971 | 25.41717 | 39.378753 | 24.039433 | 26.474205 | 56.063976 | 32.571684 | -52.917837 | -43.936024 | 2,277,774,800 | 0.198253 | 22 | 23.039318 | 25.801112 | 0.796379 | 27.393871 | 24.208353 | 0.588207 | 25.569772 | 26.746187 | 24.393357 | 27.198045 | 24.039433 | 25.618739 | 24.710017 | 24.549108 | 24.358942 | 24.900182 | 25.061092 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 0 | 0.031178 | 235,362,000 | 0 |
AAPL | 2016-11-17T00:00:00 | 25.395229 | 25.487618 | 25.136543 | 25.362894 | 110,528,000 | 25.179733 | 25.725908 | 25.974654 | 25.971202 | 25.574413 | 24.84309 | 23.801423 | 25.237745 | 25.26804 | 25.332712 | 25.572818 | 25.633734 | 25.600433 | 25.322798 | 25.059104 | 24.588997 | 25.121843 | 25.374621 | 25.555216 | 25.935363 | 25.813167 | 25.546071 | 24.457222 | 24.979361 | 24.912665 | 24.867819 | 24.68375 | 25.412402 | 26.078433 | 26.541477 | 26.620616 | -0.312117 | -0.25044 | 33.213101 | 16.230767 | 30.305794 | 24.921741 | 25.618739 | 25.949711 | 25.41717 | 40.974934 | 24.039433 | 26.249018 | 61.359774 | 48.16863 | -31.452996 | -38.640226 | 2,167,246,800 | 0.202129 | 21 | 23.041038 | 25.725908 | 0.757272 | 27.240452 | 24.211364 | 0.584396 | 25.553149 | 26.721941 | 24.384357 | 27.198045 | 24.039433 | 25.618739 | 25.161944 | 24.863991 | 24.323519 | 25.702416 | 26.000369 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 1 | -0.020152 | 110,528,000 | 0 |
AAPL | 2016-11-18T00:00:00 | 25.420633 | 25.5315 | 25.328246 | 25.342104 | 113,715,600 | 25.207911 | 25.657258 | 25.910267 | 26.005648 | 25.588982 | 24.881543 | 23.821733 | 25.274322 | 25.295784 | 25.346239 | 25.558983 | 25.617342 | 25.593382 | 25.325373 | 25.066263 | 24.597272 | 25.165643 | 25.345548 | 25.512599 | 25.913772 | 25.809121 | 25.557508 | 24.473334 | 25.319982 | 25.173164 | 25.019506 | 24.730491 | 25.297814 | 25.985663 | 26.472233 | 26.626196 | -0.281984 | -0.256749 | 32.878623 | 16.380563 | 29.458689 | 24.921741 | 25.618739 | 25.977285 | 25.41717 | 41.760697 | 24.039433 | 26.14331 | 65.650254 | 61.024668 | -18.295456 | -34.349746 | 2,280,962,400 | 0.196935 | 22 | 23.042824 | 25.657258 | 0.716522 | 27.090303 | 24.224214 | 0.582008 | 25.540528 | 26.704545 | 24.376512 | 27.198045 | 24.039433 | 25.618739 | 25.339797 | 25.191976 | 24.988722 | 25.54305 | 25.690872 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 0 | 0.036061 | 113,715,600 | 0 |
AAPL | 2016-11-21T00:00:00 | 25.80636 | 25.866411 | 25.40909 | 25.434497 | 117,058,400 | 25.238399 | 25.595831 | 25.862045 | 26.037192 | 25.603761 | 24.92111 | 23.842848 | 25.38073 | 25.388616 | 25.417027 | 25.581472 | 25.631882 | 25.601734 | 25.33803 | 25.080919 | 24.609302 | 25.274452 | 25.359748 | 25.504606 | 25.905957 | 25.814841 | 25.575821 | 24.493081 | 25.640802 | 25.489838 | 25.251514 | 24.843315 | 25.215827 | 25.908017 | 26.408913 | 26.632653 | -0.224391 | -0.250277 | 31.671623 | 19.986928 | 27.590023 | 24.952922 | 25.618739 | 25.997393 | 25.41717 | 52.349216 | 24.039433 | 25.866411 | 96.713091 | 74.574373 | 10.720768 | -3.286909 | 2,398,020,800 | 0.200326 | 23 | 23.044958 | 25.595831 | 0.640869 | 26.87757 | 24.314093 | 0.561494 | 25.565846 | 26.688833 | 24.442858 | 27.198045 | 24.039433 | 25.618739 | 25.426793 | 25.322087 | 25.22354 | 25.52534 | 25.630047 | 26.452612 | 25.991455 | 25.618739 | 25.246023 | 24.715376 | 24.039433 | 27.198045 | 0 | 0.083943 | 117,058,400 | 0 |
AAPL | 2016-11-22T00:00:00 | 25.822515 | 25.965716 | 25.730127 | 25.85716 | 103,862,000 | 25.25549 | 25.528319 | 25.815204 | 26.057524 | 25.616029 | 24.960176 | 23.864067 | 25.469087 | 25.467507 | 25.479409 | 25.603385 | 25.646546 | 25.610392 | 25.35078 | 25.095604 | 24.621374 | 25.380655 | 25.381337 | 25.501565 | 25.897538 | 25.820598 | 25.593671 | 24.51278 | 25.862831 | 25.758868 | 25.507836 | 24.991362 | 25.162738 | 25.844699 | 26.351139 | 26.639975 | -0.175423 | -0.235306 | 30.300354 | 20.740421 | 26.652097 | 25.002575 | 25.618739 | 26.000839 | 25.41717 | 52.267359 | 24.039433 | 25.965716 | 92.565961 | 84.976435 | 29.716692 | -7.434039 | 2,501,882,800 | 0.14845 | 24 | 23.04686 | 25.528319 | 0.52701 | 26.582339 | 24.474299 | 0.559938 | 25.590291 | 26.710167 | 24.470414 | 26.623572 | 24.039433 | 25.331503 | 25.693954 | 25.521497 | 25.236633 | 25.978818 | 26.151275 | 26.013715 | 25.636431 | 25.331503 | 25.026574 | 24.592439 | 24.039433 | 26.623572 | 0 | 0.124463 | 0 | 103,862,000 |
AAPL | 2016-11-23T00:00:00 | 25.690872 | 25.755544 | 25.482998 | 25.720898 | 109,705,600 | 25.263575 | 25.484786 | 25.766314 | 26.057667 | 25.625193 | 24.999982 | 23.885445 | 25.513444 | 25.508119 | 25.511942 | 25.611338 | 25.649956 | 25.613548 | 25.35973 | 25.107391 | 24.632016 | 25.459815 | 25.396818 | 25.492001 | 25.883159 | 25.822567 | 25.60814 | 24.530957 | 25.943944 | 25.891641 | 25.718747 | 25.138842 | 25.13097 | 25.790887 | 26.297274 | 26.647572 | -0.14556 | -0.217357 | 29.495663 | 19.70099 | 28.964265 | 25.002575 | 25.618739 | 26.296695 | 25.41717 | 54.221938 | 24.039433 | 25.965716 | 85.731904 | 91.670318 | 15.41237 | -14.268096 | 2,392,177,200 | 0.092819 | 23 | 23.048771 | 25.484786 | 0.470053 | 26.424892 | 24.54468 | 0.552679 | 25.59987 | 26.705227 | 24.494512 | 26.623572 | 24.039433 | 25.331503 | 25.839453 | 25.71319 | 25.603864 | 25.948779 | 26.075042 | 26.013715 | 25.636431 | 25.331503 | 25.026574 | 24.592439 | 24.039433 | 26.623572 | 1 | 0.058485 | 0 | 109,705,600 |
AAPL | 2016-11-25T00:00:00 | 25.820219 | 25.838697 | 25.626203 | 25.667778 | 45,903,600 | 25.355963 | 25.460474 | 25.72315 | 26.042933 | 25.638564 | 25.039848 | 23.908117 | 25.574799 | 25.564864 | 25.559369 | 25.630327 | 25.663053 | 25.621653 | 25.371848 | 25.121507 | 24.643839 | 25.561023 | 25.428764 | 25.496148 | 25.873848 | 25.8277 | 25.624382 | 24.550208 | 25.95712 | 25.940358 | 25.865777 | 25.289852 | 25.118259 | 25.747025 | 26.248849 | 26.655845 | -0.110186 | -0.195923 | 28.523613 | 20.335907 | 28.017847 | 25.002575 | 25.618739 | 26.396655 | 25.41717 | 59.133278 | 24.039433 | 25.965716 | 92.446744 | 90.248203 | 28.67238 | -7.553256 | 2,438,080,800 | 0.137865 | 24 | 23.049609 | 25.460474 | 0.43671 | 26.333893 | 24.587055 | 0.532551 | 25.620855 | 26.685958 | 24.555753 | 26.474205 | 24.039433 | 25.256819 | 25.643138 | 25.530732 | 25.370593 | 25.803278 | 25.915684 | 25.899599 | 25.544122 | 25.256819 | 24.969516 | 24.560474 | 24.039433 | 26.474205 | 0 | 0.101781 | 45,903,600 | 0 |
AAPL | 2016-11-28T00:00:00 | 25.769394 | 25.977268 | 25.727819 | 25.737058 | 108,776,000 | 25.428487 | 25.442353 | 25.682181 | 26.030169 | 25.651471 | 25.078268 | 23.930205 | 25.613718 | 25.602051 | 25.591681 | 25.64297 | 25.671233 | 25.627447 | 25.382309 | 25.134336 | 24.655039 | 25.636193 | 25.458185 | 25.499705 | 25.863121 | 25.831143 | 25.638829 | 24.568728 | 25.909445 | 25.931294 | 25.937583 | 25.434248 | 25.117821 | 25.70882 | 26.204751 | 26.664385 | -0.08527 | -0.173792 | 27.245962 | 21.732873 | 26.906385 | 25.24856 | 25.618739 | 26.582785 | 25.41717 | 53.918828 | 24.039433 | 25.977268 | 89.272878 | 89.150508 | 36.048013 | -10.727122 | 2,329,304,800 | 0.151895 | 23 | 23.051556 | 25.442353 | 0.414332 | 26.271017 | 24.613688 | 0.522818 | 25.635002 | 26.680637 | 24.589367 | 26.249018 | 24.039433 | 25.144225 | 25.761706 | 25.684715 | 25.549212 | 25.89721 | 25.974201 | 25.727556 | 25.404957 | 25.144225 | 24.883494 | 24.512284 | 24.039433 | 26.249018 | 1 | 0.03829 | 108,776,000 | 0 |
AAPL | 2016-11-29T00:00:00 | 25.743992 | 25.875645 | 25.422943 | 25.586932 | 114,115,200 | 25.561295 | 25.425029 | 25.630545 | 26.023056 | 25.663274 | 25.114744 | 23.949157 | 25.639773 | 25.627859 | 25.615113 | 25.652154 | 25.67683 | 25.632017 | 25.391827 | 25.146408 | 24.665874 | 25.693557 | 25.486912 | 25.504459 | 25.851898 | 25.833577 | 25.652011 | 24.586776 | 25.847852 | 25.882243 | 25.956429 | 25.565742 | 25.126686 | 25.673421 | 26.164277 | 26.67301 | -0.066803 | -0.152394 | 26.678367 | 20.169138 | 29.816109 | 25.29937 | 25.618739 | 26.582785 | 25.41717 | 51.402479 | 24.039433 | 25.977268 | 87.96203 | 89.893884 | 25.517577 | -12.03797 | 2,215,189,600 | 0.18194 | 22 | 23.053576 | 25.425029 | 0.392475 | 26.209978 | 24.64008 | 0.521828 | 25.645382 | 26.689037 | 24.601727 | 26.14331 | 24.039433 | 25.091371 | 25.824827 | 25.672386 | 25.575378 | 25.921835 | 26.074276 | 25.646795 | 25.339629 | 25.091371 | 24.843114 | 24.489663 | 24.039433 | 26.14331 | 1 | -0.016186 | 114,115,200 | 0 |
AAPL | 2016-11-30T00:00:00 | 25.526876 | 25.914907 | 25.469134 | 25.776325 | 144,649,200 | 25.640055 | 25.420404 | 25.564709 | 26.011646 | 25.668199 | 25.148362 | 23.965342 | 25.617194 | 25.609498 | 25.601538 | 25.640765 | 25.665295 | 25.627894 | 25.395381 | 25.153942 | 24.674441 | 25.687299 | 25.496612 | 25.496485 | 25.83244 | 25.829988 | 25.660172 | 24.602475 | 25.732023 | 25.770828 | 25.897618 | 25.663994 | 25.137073 | 25.63633 | 26.123914 | 26.680838 | -0.068894 | -0.135694 | 26.038267 | 19.363697 | 27.702381 | 25.556906 | 25.618739 | 26.55521 | 25.41717 | 48.801592 | 24.039433 | 25.977268 | 76.75801 | 84.664306 | 22.914733 | -23.24199 | 2,070,540,400 | 0.170808 | 21 | 23.055926 | 25.420404 | 0.390604 | 26.201612 | 24.639195 | 0.49972 | 25.634096 | 26.633537 | 24.634655 | 25.977268 | 24.039433 | 25.00835 | 25.68086 | 25.486075 | 25.228158 | 25.938777 | 26.133562 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 1 | -0.062682 | 0 | 144,649,200 |
AAPL | 2016-12-01T00:00:00 | 25.288982 | 25.623891 | 25.182736 | 25.492238 | 148,347,600 | 25.628507 | 25.402734 | 25.513807 | 25.995571 | 25.670258 | 25.178596 | 23.98245 | 25.551551 | 25.551223 | 25.553453 | 25.608785 | 25.636348 | 25.614603 | 25.392581 | 25.156616 | 24.680556 | 25.623468 | 25.484096 | 25.475275 | 25.8041 | 25.820008 | 25.662957 | 24.615645 | 25.535544 | 25.596737 | 25.750984 | 25.714129 | 25.142186 | 25.593276 | 26.080552 | 26.686965 | -0.088724 | -0.1263 | 25.99859 | 18.003457 | 30.316804 | 25.580002 | 25.331503 | 26.563826 | 25.41717 | 56.558658 | 24.039433 | 25.977268 | 64.48173 | 76.40059 | -1.45605 | -35.51827 | 1,922,192,800 | 0.155367 | 20 | 23.058101 | 25.402734 | 0.388019 | 26.178773 | 24.626696 | 0.444453 | 25.601228 | 26.490133 | 24.712323 | 25.977268 | 24.039433 | 25.00835 | 25.636972 | 25.359038 | 25.191199 | 25.804811 | 26.082746 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 1 | -0.102122 | 0 | 148,347,600 |
AAPL | 2016-12-02T00:00:00 | 25.383675 | 25.427558 | 25.141155 | 25.215065 | 106,112,000 | 25.627352 | 25.403542 | 25.476896 | 25.976472 | 25.67407 | 25.211033 | 24.000281 | 25.517976 | 25.520759 | 25.527333 | 25.58832 | 25.616911 | 25.605547 | 25.392347 | 25.161113 | 24.687552 | 25.578953 | 25.482281 | 25.465265 | 25.780104 | 25.812467 | 25.667018 | 24.629588 | 25.368304 | 25.438675 | 25.592916 | 25.72529 | 25.146751 | 25.546825 | 26.035626 | 26.691683 | -0.095695 | -0.120179 | 26.039149 | 17.160641 | 29.57722 | 25.559211 | 25.331503 | 26.535677 | 25.41717 | 55.773767 | 24.039433 | 25.977268 | 69.368226 | 70.202655 | -5.970344 | -30.631774 | 2,028,304,800 | 0.210022 | 21 | 23.059719 | 25.403542 | 0.387959 | 26.17946 | 24.627624 | 0.426635 | 25.580508 | 26.433778 | 24.727239 | 25.977268 | 24.039433 | 25.00835 | 25.365203 | 25.106515 | 24.924048 | 25.54767 | 25.806358 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 0 | -0.035334 | 106,112,000 | 0 |
AAPL | 2016-12-05T00:00:00 | 25.201208 | 25.413701 | 25.002573 | 25.406772 | 137,298,000 | 25.605409 | 25.40666 | 25.439671 | 25.962501 | 25.675879 | 25.237258 | 24.016246 | 25.454622 | 25.462659 | 25.47716 | 25.553128 | 25.584934 | 25.589691 | 25.387317 | 25.161907 | 24.692663 | 25.501472 | 25.463011 | 25.444058 | 25.749702 | 25.800023 | 25.666823 | 24.641537 | 25.220183 | 25.287576 | 25.427889 | 25.689324 | 25.146711 | 25.495267 | 25.987525 | 26.694196 | -0.114622 | -0.119068 | 26.337002 | 16.002534 | 29.855969 | 25.489921 | 25.256819 | 26.535677 | 25.41717 | 65.740795 | 24.519852 | 25.977268 | 46.750989 | 60.200315 | -20.191584 | -53.249011 | 1,891,006,800 | 0.221492 | 20 | 23.061646 | 25.40666 | 0.385965 | 26.178591 | 24.63473 | 0.384235 | 25.544385 | 26.312856 | 24.775914 | 25.977268 | 24.039433 | 25.00835 | 25.317462 | 25.207367 | 25.031059 | 25.49377 | 25.603866 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 1 | -0.078052 | 0 | 137,298,000 |
AAPL | 2016-12-06T00:00:00 | 25.395229 | 25.489928 | 25.219693 | 25.291293 | 104,782,000 | 25.564296 | 25.401348 | 25.411862 | 25.95163 | 25.679416 | 25.265446 | 24.035669 | 25.442744 | 25.450399 | 25.464555 | 25.538774 | 25.570342 | 25.582065 | 25.387525 | 25.166527 | 24.699654 | 25.463257 | 25.461922 | 25.44064 | 25.727456 | 25.792638 | 25.669951 | 24.655258 | 25.193554 | 25.225471 | 25.321453 | 25.637085 | 25.149182 | 25.444083 | 25.93872 | 26.695099 | -0.112668 | -0.117788 | 26.348088 | 16.507529 | 28.406153 | 25.489921 | 25.144225 | 26.535677 | 25.41717 | 63.867316 | 24.621472 | 25.977268 | 57.07033 | 57.729848 | -0.127807 | -42.92967 | 1,995,788,800 | 0.196444 | 21 | 23.063247 | 25.401348 | 0.385322 | 26.171992 | 24.630703 | 0.372357 | 25.530179 | 26.274894 | 24.785464 | 25.977268 | 24.039433 | 25.00835 | 25.205827 | 24.997954 | 24.7947 | 25.409081 | 25.616955 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 0 | -0.014187 | 104,782,000 | 0 |
AAPL | 2016-12-07T00:00:00 | 25.64467 | 25.681627 | 25.212757 | 25.235853 | 119,994,800 | 25.546512 | 25.401001 | 25.412874 | 25.944782 | 25.688883 | 25.293728 | 24.054737 | 25.483129 | 25.485721 | 25.492265 | 25.548401 | 25.576059 | 25.58452 | 25.394292 | 25.175995 | 24.709057 | 25.477871 | 25.485096 | 25.458548 | 25.715418 | 25.791723 | 25.677461 | 24.671268 | 25.315155 | 25.293551 | 25.311529 | 25.598176 | 25.162353 | 25.398734 | 25.892374 | 26.695237 | -0.089954 | -0.112221 | 25.710009 | 18.415773 | 26.182567 | 25.489921 | 25.091371 | 26.529358 | 25.41717 | 56.161169 | 25.002573 | 25.977268 | 65.876763 | 56.566027 | 21.03949 | -34.123237 | 2,115,783,600 | 0.219286 | 22 | 23.065274 | 25.401001 | 0.385088 | 26.171177 | 24.630825 | 0.345961 | 25.541083 | 26.233005 | 24.849162 | 25.977268 | 24.039433 | 25.00835 | 25.368283 | 25.246639 | 25.098048 | 25.516874 | 25.638519 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 0 | 0.040489 | 119,994,800 | 0 |
AAPL | 2016-12-08T00:00:00 | 25.896431 | 25.968031 | 25.545355 | 25.605407 | 108,273,200 | 25.567068 | 25.415321 | 25.423036 | 25.939017 | 25.700666 | 25.324437 | 24.074315 | 25.565789 | 25.560396 | 25.554445 | 25.58004 | 25.600703 | 25.596752 | 25.407506 | 25.190261 | 24.720872 | 25.541492 | 25.53228 | 25.495745 | 25.713522 | 25.797185 | 25.689396 | 24.689594 | 25.566956 | 25.494157 | 25.41498 | 25.592457 | 25.192261 | 25.364323 | 25.851314 | 26.69558 | -0.051049 | -0.099987 | 24.249394 | 21.9008 | 24.333365 | 25.489921 | 25.00835 | 26.317375 | 25.41717 | 61.433069 | 25.002573 | 25.977268 | 91.706441 | 71.551178 | 62.648316 | -8.293559 | 2,224,056,800 | 0.191406 | 23 | 23.067278 | 25.415321 | 0.398367 | 26.212054 | 24.618588 | 0.351075 | 25.574926 | 26.277076 | 24.872776 | 25.977268 | 24.039433 | 25.00835 | 25.513018 | 25.344409 | 25.044148 | 25.813279 | 25.981888 | 25.519939 | 25.237015 | 25.00835 | 24.779686 | 24.45413 | 24.039433 | 25.977268 | 0 | 0.087035 | 108,273,200 | 0 |
AAPL | 2016-12-09T00:00:00 | 26.319107 | 26.492335 | 25.940315 | 25.940315 | 137,610,400 | 25.616957 | 25.48646 | 25.4611 | 25.949841 | 25.720597 | 25.359167 | 24.095835 | 25.716453 | 25.698343 | 25.672085 | 25.647228 | 25.655965 | 25.625079 | 25.431496 | 25.212615 | 24.736774 | 25.678227 | 25.618354 | 25.564673 | 25.728428 | 25.81346 | 25.709092 | 24.71193 | 25.949178 | 25.819639 | 25.648711 | 25.645993 | 25.248588 | 25.348042 | 25.81974 | 26.69768 | 0.013731 | -0.077243 | 23.415745 | 28.300815 | 21.976752 | 25.747454 | 25.265884 | 26.317375 | 25.41717 | 67.350636 | 25.002573 | 26.492335 | 88.372101 | 81.985102 | 125.823937 | -11.627899 | 2,361,667,200 | 0.241424 | 24 | 23.070201 | 25.48646 | 0.42683 | 26.34012 | 24.6328 | 0.379122 | 25.6458 | 26.404044 | 24.887557 | 26.492335 | 24.039433 | 25.265884 | 25.803272 | 25.638513 | 25.380596 | 26.06119 | 26.225949 | 25.91345 | 25.555326 | 25.265884 | 24.976442 | 24.564354 | 24.039433 | 26.492335 | 0 | 0.126396 | 137,610,400 | 0 |
AAPL | 2016-12-12T00:00:00 | 26.16898 | 26.561629 | 25.981892 | 26.166669 | 105,497,600 | 25.656915 | 25.542701 | 25.502305 | 25.953663 | 25.739935 | 25.393606 | 24.116855 | 25.806958 | 25.783914 | 25.74853 | 25.69466 | 25.695428 | 25.646409 | 25.450903 | 25.231552 | 24.751025 | 25.778595 | 25.683356 | 25.619126 | 25.737021 | 25.825259 | 25.725128 | 24.732558 | 26.244744 | 26.110646 | 25.897777 | 25.731333 | 25.321407 | 25.345743 | 25.795203 | 26.700691 | 0.052352 | -0.051324 | 22.788722 | 26.794824 | 19.952254 | 25.782101 | 25.300531 | 26.269404 | 25.41717 | 57.703613 | 25.002573 | 26.561629 | 74.814921 | 84.964487 | 119.816216 | -25.185079 | 2,256,169,600 | 0.195652 | 23 | 23.072335 | 25.542701 | 0.439403 | 26.421507 | 24.663895 | 0.387866 | 25.695627 | 26.471358 | 24.919896 | 26.561629 | 24.039433 | 25.300531 | 26.250586 | 26.008837 | 25.698566 | 26.560856 | 26.802606 | 25.966391 | 25.59815 | 25.300531 | 25.002912 | 24.579183 | 24.039433 | 26.561629 | 1 | 0.059418 | 105,497,600 | 0 |
AAPL | 2016-12-13T00:00:00 | 26.605515 | 26.774122 | 26.272916 | 26.293703 | 174,935,200 | 25.743067 | 25.652181 | 25.546466 | 25.968652 | 25.767024 | 25.434171 | 24.135696 | 25.96667 | 25.933296 | 25.880374 | 25.777465 | 25.765434 | 25.684021 | 25.481288 | 25.25876 | 24.769478 | 25.951067 | 25.784577 | 25.703988 | 25.762584 | 25.848038 | 25.749126 | 24.757321 | 26.523595 | 26.40506 | 26.187624 | 25.865259 | 25.417596 | 25.363444 | 25.781753 | 26.706236 | 0.116837 | -0.017692 | 22.64654 | 27.575518 | 18.080004 | 25.888348 | 25.406778 | 26.103103 | 25.41717 | 64.113447 | 25.002573 | 26.774122 | 90.482475 | 84.556499 | 166.384414 | -9.517525 | 2,431,104,800 | 0.231545 | 24 | 23.076365 | 25.652181 | 0.416036 | 26.484253 | 24.820109 | 0.414262 | 25.782283 | 26.610807 | 24.953758 | 26.774122 | 24.519852 | 25.646987 | 26.2375 | 25.913372 | 25.657763 | 26.493108 | 26.817237 | 26.242114 | 25.912991 | 25.646987 | 25.380983 | 25.002265 | 24.519852 | 26.774122 | 0 | 0.101855 | 174,935,200 | 0 |
AAPL | 2016-12-14T00:00:00 | 26.605515 | 26.838794 | 26.557011 | 26.570869 | 136,127,200 | 25.850931 | 25.745493 | 25.584623 | 25.981435 | 25.794481 | 25.477753 | 24.154287 | 26.094439 | 26.055517 | 25.991934 | 25.852742 | 25.830056 | 25.720158 | 25.510873 | 25.285428 | 24.787747 | 26.107876 | 25.87537 | 25.785453 | 25.787559 | 25.870103 | 25.772321 | 24.781896 | 26.706979 | 26.625174 | 26.453936 | 26.025452 | 25.530596 | 25.397766 | 25.778182 | 26.714058 | 0.166029 | 0.019052 | 22.645243 | 27.36768 | 17.26747 | 25.920683 | 25.439113 | 25.959485 | 25.41717 | 67.30767 | 25.002573 | 26.838794 | 87.29569 | 84.197695 | 174.255405 | -12.70431 | 2,431,104,800 | 0.181935 | 24 | 23.079495 | 25.745493 | 0.409745 | 26.564984 | 24.926003 | 0.410138 | 25.860686 | 26.680963 | 25.040409 | 26.838794 | 24.621472 | 25.730133 | 26.550851 | 26.32758 | 26.049645 | 26.828786 | 27.052057 | 26.315506 | 25.991777 | 25.730133 | 25.468489 | 25.095979 | 24.621472 | 26.838794 | 0 | 0.087629 | 136,127,200 | 0 |
AAPL | 2016-12-15T00:00:00 | 26.751024 | 26.961208 | 26.614752 | 26.649397 | 186,098,000 | 25.997135 | 25.812821 | 25.630263 | 25.996898 | 25.82639 | 25.524322 | 24.172753 | 26.225756 | 26.181973 | 26.108717 | 25.934404 | 25.9009 | 25.760584 | 25.543508 | 25.31445 | 24.807282 | 26.271529 | 25.971135 | 25.875176 | 25.817739 | 25.895275 | 25.797534 | 24.807735 | 26.841105 | 26.792724 | 26.691297 | 26.20501 | 25.657879 | 25.448098 | 25.784671 | 26.724422 | 0.214285 | 0.058099 | 22.892657 | 27.773476 | 16.273289 | 25.981891 | 25.500321 | 25.959485 | 25.41717 | 67.506432 | 25.002573 | 26.961208 | 89.268846 | 89.01567 | 170.91885 | -10.731154 | 2,617,202,800 | 0.085371 | 25 | 23.083941 | 25.812821 | 0.458491 | 26.729803 | 24.89584 | 0.420367 | 25.94548 | 26.786214 | 25.104746 | 26.961208 | 25.002573 | 25.981891 | 26.667106 | 26.495419 | 26.385324 | 26.777202 | 26.948889 | 26.498971 | 26.21301 | 25.981891 | 25.750772 | 25.421721 | 25.002573 | 26.961208 | 0 | 0.125027 | 186,098,000 | 0 |
AAPL | 2016-12-16T00:00:00 | 26.785675 | 26.908089 | 26.711764 | 26.90116 | 177,404,400 | 26.137335 | 25.882344 | 25.705836 | 26.009194 | 25.858455 | 25.556883 | 24.189678 | 26.33774 | 26.291737 | 26.212865 | 26.011792 | 25.968959 | 25.800784 | 25.576197 | 25.343583 | 24.826968 | 26.4149 | 26.063788 | 25.964054 | 25.848672 | 25.92052 | 25.822512 | 24.833734 | 26.921176 | 26.888058 | 26.864972 | 26.389726 | 25.794055 | 25.51132 | 25.799818 | 26.737133 | 0.252414 | 0.096962 | 23.122398 | 26.854432 | 15.734794 | 26.086982 | 25.500321 | 25.915211 | 25.41717 | 69.231052 | 25.002573 | 26.961208 | 91.037976 | 89.200837 | 151.508541 | -8.962024 | 2,794,607,200 | 0.044618 | 26 | 23.088209 | 25.882344 | 0.495743 | 26.873829 | 24.890858 | 0.416572 | 26.025499 | 26.858643 | 25.192354 | 26.961208 | 25.002573 | 25.981891 | 26.775662 | 26.590115 | 26.429206 | 26.936571 | 27.122118 | 26.498971 | 26.21301 | 25.981891 | 25.750772 | 25.421721 | 25.002573 | 26.961208 | 0 | 0.156378 | 0 | 177,404,400 |
AAPL | 2016-12-19T00:00:00 | 26.940418 | 27.111336 | 26.734854 | 26.746404 | 111,117,600 | 26.311256 | 25.958333 | 25.781687 | 26.023803 | 25.890652 | 25.587816 | 24.208671 | 26.458275 | 26.409679 | 26.324796 | 26.096213 | 26.043687 | 25.845475 | 25.612097 | 25.375203 | 24.847997 | 26.560915 | 26.164557 | 26.059022 | 25.88519 | 25.948993 | 25.849908 | 24.861104 | 26.98766 | 26.9727 | 26.999641 | 26.5806 | 25.937236 | 25.586934 | 25.823598 | 26.752526 | 0.291755 | 0.13592 | 23.756479 | 28.589927 | 14.728299 | 26.162046 | 25.575384 | 25.602541 | 25.41717 | 71.583419 | 25.002573 | 27.111336 | 91.894878 | 90.7339 | 146.160925 | -8.105122 | 2,905,724,800 | 0.052898 | 27 | 23.09099 | 25.958333 | 0.536083 | 27.030499 | 24.886167 | 0.411128 | 26.112634 | 26.93489 | 25.290378 | 27.111336 | 25.002573 | 26.056955 | 26.801843 | 26.695597 | 26.605518 | 26.891921 | 26.998168 | 26.613668 | 26.305789 | 26.056955 | 25.808121 | 25.453848 | 25.002573 | 27.111336 | 0 | 0.182401 | 111,117,600 | 0 |
AAPL | 2016-12-20T00:00:00 | 27.01202 | 27.139055 | 26.949659 | 26.963516 | 85,700,000 | 26.472935 | 26.018616 | 25.885531 | 26.030699 | 25.920741 | 25.619761 | 24.228976 | 26.569024 | 26.519196 | 26.430523 | 26.179468 | 26.118174 | 25.891222 | 25.648938 | 25.407616 | 24.869529 | 26.688327 | 26.264908 | 26.153663 | 25.923944 | 25.978502 | 25.87811 | 24.888998 | 27.055008 | 27.040091 | 27.098276 | 26.765309 | 26.083946 | 25.672772 | 25.854744 | 26.770564 | 0.324965 | 0.173729 | 24.401479 | 28.076649 | 14.211766 | 26.342205 | 25.589244 | 25.576114 | 25.41717 | 78.27639 | 25.002573 | 27.139055 | 94.054029 | 92.328961 | 137.912036 | -5.945971 | 2,991,424,800 | 0.006706 | 28 | 23.093171 | 26.018616 | 0.583762 | 27.186141 | 24.851091 | 0.393475 | 26.19829 | 26.98524 | 25.411339 | 27.139055 | 25.002573 | 26.070814 | 26.92887 | 26.746403 | 26.552388 | 27.122885 | 27.305351 | 26.634845 | 26.322919 | 26.070814 | 25.818709 | 25.45978 | 25.002573 | 27.139055 | 0 | 0.203739 | 85,700,000 | 0 |
AAPL | 2016-12-21T00:00:00 | 27.03743 | 27.115961 | 26.972758 | 26.977379 | 95,132,800 | 26.612211 | 26.079362 | 25.977457 | 26.036954 | 25.95126 | 25.647755 | 24.249307 | 26.662705 | 26.61342 | 26.523893 | 26.257464 | 26.188886 | 25.936171 | 25.685477 | 25.439889 | 24.891101 | 26.790962 | 26.361938 | 26.242271 | 25.963423 | 26.007889 | 25.906183 | 24.916943 | 27.108747 | 27.095451 | 27.169073 | 26.936334 | 26.230002 | 25.766152 | 25.891781 | 26.790939 | 0.349308 | 0.208845 | 25.000408 | 27.33243 | 13.835059 | 26.539685 | 25.829453 | 25.292438 | 25.41717 | 86.220208 | 25.002573 | 27.139055 | 95.243353 | 93.730753 | 122.971556 | -4.756647 | 3,086,557,600 | 0.012099 | 29 | 23.095605 | 26.079362 | 0.6241 | 27.327562 | 24.831161 | 0.372193 | 26.278208 | 27.022594 | 25.533822 | 27.139055 | 25.002573 | 26.070814 | 27.033578 | 26.928101 | 26.844182 | 27.117497 | 27.222974 | 26.634845 | 26.322919 | 26.070814 | 25.818709 | 25.45978 | 25.002573 | 27.139055 | 0 | 0.220964 | 95,132,800 | 0 |
AAPL | 2016-12-22T00:00:00 | 26.859577 | 26.910391 | 26.709446 | 26.873435 | 104,343,600 | 26.708526 | 26.137797 | 26.035662 | 26.034872 | 25.977386 | 25.677559 | 24.268691 | 26.70208 | 26.658176 | 26.575537 | 26.312202 | 26.240478 | 25.972383 | 25.716374 | 25.468002 | 24.910687 | 26.835938 | 26.436244 | 26.310126 | 25.995683 | 26.031792 | 25.930179 | 24.942916 | 27.082996 | 27.081314 | 27.169743 | 27.069182 | 26.365496 | 25.861708 | 25.931327 | 26.812487 | 0.350211 | 0.237118 | 24.48401 | 25.655111 | 17.91274 | 26.560473 | 25.880264 | 25.289199 | 25.41717 | 79.555934 | 25.002573 | 27.139055 | 86.918796 | 92.072059 | 84.005999 | -13.081204 | 2,982,214,000 | 0.00965 | 28 | 23.098151 | 26.137797 | 0.640314 | 27.418425 | 24.857169 | 0.375163 | 26.333576 | 27.083902 | 25.58325 | 27.139055 | 25.002573 | 26.070814 | 27.04205 | 26.968138 | 26.898847 | 27.111341 | 27.185252 | 26.634845 | 26.322919 | 26.070814 | 25.818709 | 25.45978 | 25.002573 | 27.139055 | 1 | 0.134586 | 0 | 104,343,600 |
AAPL | 2016-12-23T00:00:00 | 26.912706 | 26.912706 | 26.697904 | 26.697904 | 56,998,000 | 26.767886 | 26.192421 | 26.096361 | 26.035507 | 26.012922 | 25.7049 | 24.287102 | 26.744205 | 26.704454 | 26.627409 | 26.366793 | 26.292188 | 26.009259 | 25.747857 | 25.49661 | 24.930608 | 26.873061 | 26.510045 | 26.377591 | 26.030108 | 26.056406 | 25.954638 | 24.969225 | 27.019643 | 27.039996 | 27.136905 | 27.16585 | 26.491146 | 25.958362 | 25.973061 | 26.835021 | 0.351166 | 0.259928 | 23.959829 | 24.590767 | 17.392528 | 26.705985 | 26.070814 | 25.27024 | 25.41717 | 86.146323 | 25.212757 | 27.139055 | 88.24957 | 90.13724 | 76.92163 | -11.75043 | 3,039,212,000 | 0.017351 | 29 | 23.09956 | 26.192421 | 0.658147 | 27.508715 | 24.876127 | 0.36114 | 26.388731 | 27.111011 | 25.666452 | 27.139055 | 25.002573 | 26.070814 | 26.826471 | 26.742552 | 26.625526 | 26.943497 | 27.027416 | 26.634845 | 26.322919 | 26.070814 | 25.818709 | 25.45978 | 25.002573 | 27.139055 | 0 | 0.160061 | 56,998,000 | 0 |
AAPL | 2016-12-27T00:00:00 | 27.083628 | 27.208352 | 26.905779 | 26.912708 | 73,187,600 | 26.859351 | 26.258133 | 26.162881 | 26.036574 | 26.058059 | 25.732457 | 24.306073 | 26.81209 | 26.773395 | 26.697596 | 26.43196 | 26.353068 | 26.051391 | 25.783008 | 25.528036 | 24.952031 | 26.930469 | 26.594922 | 26.453535 | 26.071211 | 26.084582 | 25.981939 | 24.997051 | 27.005196 | 27.026891 | 27.119279 | 27.239572 | 26.610859 | 26.057783 | 26.018272 | 26.858764 | 0.361548 | 0.280252 | 24.22918 | 28.920006 | 16.362761 | 26.882681 | 26.105463 | 25.27024 | 25.41717 | 86.009817 | 25.212757 | 27.208352 | 93.750016 | 89.639461 | 92.579185 | -6.249984 | 3,112,399,600 | 0.052769 | 30 | 23.101449 | 26.258133 | 0.678967 | 27.616067 | 24.900199 | 0.362129 | 26.454912 | 27.179171 | 25.730653 | 27.208352 | 25.002573 | 26.105463 | 26.841105 | 26.769504 | 26.626303 | 26.984307 | 27.055908 | 26.687788 | 26.365745 | 26.105463 | 25.845181 | 25.47461 | 25.002573 | 27.208352 | 0 | 0.181041 | 73,187,600 | 0 |
AAPL | 2016-12-28T00:00:00 | 26.96814 | 27.259161 | 26.838795 | 27.143676 | 83,623,600 | 26.895613 | 26.31934 | 26.209352 | 26.035698 | 26.094579 | 25.755159 | 24.322127 | 26.8433 | 26.808803 | 26.739219 | 26.480704 | 26.400381 | 26.087342 | 25.814196 | 25.556553 | 24.972092 | 26.950249 | 26.662541 | 26.515478 | 26.107743 | 26.108531 | 26.006408 | 25.023539 | 27.000647 | 27.014931 | 27.098216 | 27.282233 | 26.720152 | 26.156322 | 26.064836 | 26.882813 | 0.356348 | 0.295471 | 24.203482 | 26.566608 | 16.327932 | 26.936957 | 26.130867 | 25.27024 | 25.41717 | 79.93725 | 25.545355 | 27.259161 | 83.018984 | 88.339524 | 77.260951 | -16.981016 | 3,028,776,000 | 0.020108 | 29 | 23.103542 | 26.31934 | 0.685326 | 27.689993 | 24.948688 | 0.358665 | 26.503791 | 27.221121 | 25.786461 | 27.259161 | 25.002573 | 26.130867 | 27.06592 | 26.923487 | 26.763347 | 27.22606 | 27.368493 | 26.726607 | 26.397145 | 26.130867 | 25.86459 | 25.485483 | 25.002573 | 27.259161 | 1 | 0.098074 | 0 | 83,623,600 |
AAPL | 2016-12-29T00:00:00 | 26.961208 | 27.048977 | 26.884988 | 26.896535 | 60,158,000 | 26.931183 | 26.391057 | 26.2549 | 26.035052 | 26.123316 | 25.775746 | 24.336567 | 26.866881 | 26.836513 | 26.773371 | 26.524386 | 26.443521 | 26.121611 | 25.844381 | 25.584368 | 24.991884 | 26.962175 | 26.723672 | 26.573313 | 26.144037 | 26.131338 | 26.030291 | 25.049799 | 27.001417 | 27.000814 | 27.068498 | 27.300287 | 26.819154 | 26.252771 | 26.112382 | 26.906818 | 0.347661 | 0.305909 | 24.17962 | 25.688385 | 15.788172 | 26.978533 | 26.130867 | 25.28583 | 25.41717 | 77.08563 | 25.940315 | 27.259161 | 77.408046 | 84.725682 | 62.07842 | -22.591954 | 2,968,618,000 | 0.065353 | 28 | 23.105044 | 26.391057 | 0.672971 | 27.736998 | 25.045116 | 0.340187 | 26.547354 | 27.227729 | 25.86698 | 27.259161 | 25.002573 | 26.130867 | 27.022032 | 26.784903 | 26.601665 | 27.205269 | 27.442399 | 26.726607 | 26.397145 | 26.130867 | 25.86459 | 25.485483 | 25.002573 | 27.259161 | 1 | 0.026647 | 60,158,000 | 0 |
AAPL | 2016-12-30T00:00:00 | 26.751024 | 27.069763 | 26.660946 | 26.94273 | 122,345,200 | 26.931183 | 26.464159 | 26.297306 | 26.03181 | 26.137547 | 25.793221 | 24.350149 | 26.84371 | 26.82097 | 26.769933 | 26.544989 | 26.467175 | 26.146294 | 25.86824 | 25.60747 | 25.009388 | 26.929419 | 26.757954 | 26.611476 | 26.172115 | 26.147856 | 26.049603 | 25.073823 | 26.925059 | 26.937343 | 26.995247 | 27.282422 | 26.902727 | 26.342407 | 26.158354 | 26.929707 | 0.320125 | 0.308752 | 23.228827 | 23.594384 | 18.968437 | 26.960054 | 26.130867 | 25.310657 | 25.41717 | 62.318781 | 25.981892 | 27.259161 | 60.216907 | 73.547979 | 38.626978 | -39.783093 | 2,846,272,800 | 0.069796 | 27 | 23.107928 | 26.464159 | 0.624627 | 27.713414 | 25.214904 | 0.326824 | 26.566752 | 27.220399 | 25.913104 | 27.259161 | 25.002573 | 26.130867 | 26.965058 | 26.881138 | 26.801069 | 27.045127 | 27.129046 | 26.726607 | 26.397145 | 26.130867 | 25.86459 | 25.485483 | 25.002573 | 27.259161 | 1 | -0.034557 | 0 | 122,345,200 |
AAPL | 2017-01-03T00:00:00 | 26.827246 | 26.868821 | 26.506197 | 26.746406 | 115,127,600 | 26.93534 | 26.536338 | 26.337587 | 26.030369 | 26.141151 | 25.813319 | 24.363977 | 26.840417 | 26.822111 | 26.77875 | 26.570649 | 26.494873 | 26.172998 | 25.893477 | 25.631624 | 25.027476 | 26.910521 | 26.792534 | 26.652241 | 26.203308 | 26.166006 | 26.070079 | 25.098471 | 26.843054 | 26.872675 | 26.924049 | 27.243757 | 26.975047 | 26.426787 | 26.203643 | 26.951731 | 0.300984 | 0.307199 | 21.772458 | 21.88989 | 20.681024 | 26.882679 | 26.130867 | 25.310657 | 25.656656 | 69.60084 | 26.272916 | 27.259161 | 56.206052 | 64.610335 | 21.478075 | -43.793948 | 2,961,400,400 | 0.076114 | 28 | 23.110695 | 26.536338 | 0.574604 | 27.685545 | 25.38713 | 0.311316 | 26.591561 | 27.214192 | 25.968929 | 27.259161 | 25.002573 | 26.130867 | 26.827244 | 26.584726 | 26.418427 | 26.993543 | 27.236062 | 26.726607 | 26.397145 | 26.130867 | 25.86459 | 25.485483 | 25.002573 | 27.259161 | 0 | 0.013287 | 115,127,600 | 0 |
AAPL | 2017-01-04T00:00:00 | 26.797216 | 26.910393 | 26.734855 | 26.757952 | 84,472,400 | 26.92102 | 26.616138 | 26.3787 | 26.03044 | 26.146346 | 25.833278 | 24.377665 | 26.831777 | 26.817584 | 26.781591 | 26.591246 | 26.51813 | 26.197477 | 25.917259 | 25.654705 | 25.045085 | 26.885408 | 26.81738 | 26.687597 | 26.233381 | 26.183271 | 26.089562 | 25.122682 | 26.778561 | 26.809733 | 26.863486 | 27.188001 | 27.036811 | 26.505661 | 26.247931 | 26.972636 | 0.280162 | 0.301791 | 20.562533 | 21.95497 | 19.930433 | 26.882679 | 26.130867 | 25.310657 | 25.656656 | 57.531469 | 26.506197 | 27.259161 | 38.649853 | 51.690938 | 21.370929 | -61.350146 | 2,876,928,000 | 0.069068 | 27 | 23.112706 | 26.616138 | 0.482938 | 27.582013 | 25.650263 | 0.28063 | 26.611147 | 27.172406 | 26.049887 | 27.259161 | 25.212757 | 26.235959 | 26.734088 | 26.599355 | 26.371464 | 26.961979 | 27.096712 | 26.77621 | 26.477435 | 26.235959 | 25.994483 | 25.650687 | 25.212757 | 27.259161 | 1 | -0.045873 | 84,472,400 | 0 |
AAPL | 2017-01-05T00:00:00 | 26.933489 | 26.991232 | 26.748712 | 26.774119 | 88,774,400 | 26.913166 | 26.693051 | 26.42628 | 26.028412 | 26.157464 | 25.854025 | 24.391115 | 26.852119 | 26.838658 | 26.80496 | 26.622359 | 26.550081 | 26.22634 | 25.944002 | 25.680027 | 25.063876 | 26.887675 | 26.847604 | 26.730273 | 26.268794 | 26.203985 | 26.111348 | 25.148113 | 26.792785 | 26.805387 | 26.842921 | 27.134588 | 27.092586 | 26.581876 | 26.29283 | 26.992956 | 0.271527 | 0.295738 | 19.719111 | 22.537883 | 18.909334 | 26.882679 | 26.130867 | 25.433649 | 25.656656 | 61.639003 | 26.506197 | 27.259161 | 56.747966 | 50.534624 | 21.118423 | -43.252034 | 2,965,702,400 | 0.076371 | 28 | 23.114895 | 26.693051 | 0.392236 | 27.477522 | 25.90858 | 0.277825 | 26.641846 | 27.197497 | 26.086196 | 27.259161 | 25.212757 | 26.235959 | 26.814155 | 26.717917 | 26.638617 | 26.893455 | 26.989693 | 26.77621 | 26.477435 | 26.235959 | 25.994483 | 25.650687 | 25.212757 | 27.259161 | 0 | 0.003774 | 88,774,400 | 0 |
AAPL | 2017-01-06T00:00:00 | 27.233755 | 27.291498 | 26.901157 | 26.972757 | 127,007,600 | 26.932799 | 26.772505 | 26.494555 | 26.029632 | 26.172616 | 25.874788 | 24.406736 | 26.928446 | 26.910494 | 26.870929 | 26.677941 | 26.602671 | 26.265847 | 25.977943 | 25.710794 | 25.085466 | 26.945964 | 26.899099 | 26.792386 | 26.316063 | 26.232309 | 26.13867 | 25.176398 | 26.940889 | 26.908914 | 26.898685 | 27.109168 | 27.150933 | 26.660003 | 26.341652 | 27.01382 | 0.285619 | 0.293715 | 19.858134 | 26.973681 | 17.367068 | 26.898847 | 26.147035 | 25.459054 | 25.656656 | 65.435517 | 26.506197 | 27.291498 | 92.647067 | 62.681629 | 37.389008 | -7.352933 | 3,092,710,000 | 0.070917 | 29 | 23.118268 | 26.772505 | 0.323641 | 27.419787 | 26.125223 | 0.2803 | 26.698218 | 27.258818 | 26.137618 | 27.291498 | 25.545355 | 26.418426 | 26.891144 | 26.791056 | 26.648624 | 27.033576 | 27.133664 | 26.879408 | 26.624471 | 26.418426 | 26.212381 | 25.919029 | 25.545355 | 27.291498 | 0 | 0.046204 | 127,007,600 | 0 |
AAPL | 2017-01-09T00:00:00 | 27.483202 | 27.58483 | 27.240684 | 27.242992 | 134,247,600 | 26.995161 | 26.851844 | 26.582324 | 26.048065 | 26.191155 | 25.898275 | 24.424127 | 27.039398 | 27.014623 | 26.965124 | 26.751146 | 26.670404 | 26.313586 | 26.017555 | 25.745891 | 25.109324 | 27.046037 | 26.966785 | 26.868436 | 26.373065 | 26.266798 | 26.170519 | 25.20701 | 27.199372 | 27.123061 | 27.043739 | 27.127179 | 27.217596 | 26.743223 | 26.396815 | 27.036109 | 0.313305 | 0.297633 | 20.712226 | 31.116122 | 16.095533 | 27.045513 | 26.293701 | 25.587822 | 25.656656 | 69.610004 | 26.506197 | 27.58483 | 90.578106 | 79.991046 | 57.495499 | -9.421894 | 3,226,957,600 | 0.062743 | 30 | 23.122044 | 26.851844 | 0.290355 | 27.432554 | 26.271133 | 0.291354 | 26.772979 | 27.355686 | 26.190271 | 27.58483 | 25.940315 | 26.762572 | 27.142137 | 26.992775 | 26.751796 | 27.383116 | 27.532478 | 27.196724 | 26.956625 | 26.762572 | 26.56852 | 26.292241 | 25.940315 | 27.58483 | 0 | 0.082251 | 134,247,600 | 0 |
AAPL | 2017-01-10T00:00:00 | 27.510923 | 27.573285 | 27.323838 | 27.432392 | 97,848,400 | 27.054983 | 26.911435 | 26.667413 | 26.072155 | 26.206786 | 25.922406 | 24.442202 | 27.133703 | 27.104859 | 27.049094 | 26.820217 | 26.73506 | 26.360541 | 26.056854 | 25.780843 | 25.133221 | 27.139812 | 27.029554 | 26.939867 | 26.430432 | 26.301529 | 26.202453 | 25.237724 | 27.457959 | 27.354974 | 27.225869 | 27.177947 | 27.289898 | 26.8302 | 26.457679 | 27.059745 | 0.333637 | 0.304833 | 21.505312 | 29.465386 | 15.241652 | 27.045513 | 26.293701 | 25.455752 | 25.656656 | 67.272584 | 26.506197 | 27.58483 | 93.148155 | 92.124442 | 55.765883 | -6.851845 | 3,324,806,000 | 0.062822 | 31 | 23.124809 | 26.911435 | 0.297478 | 27.506391 | 26.316478 | 0.28228 | 26.843259 | 27.407819 | 26.2787 | 27.58483 | 25.981892 | 26.783361 | 27.436238 | 27.287647 | 27.092093 | 27.631793 | 27.780384 | 27.206536 | 26.972508 | 26.783361 | 26.594214 | 26.324921 | 25.981892 | 27.58483 | 0 | 0.112659 | 97,848,400 | 0 |
AAPL | 2017-01-11T00:00:00 | 27.658739 | 27.700314 | 27.393122 | 27.425458 | 110,354,400 | 27.112494 | 26.985923 | 26.765715 | 26.102693 | 26.230239 | 25.948338 | 24.458187 | 27.23871 | 27.205565 | 27.142885 | 26.896446 | 26.806112 | 26.41145 | 26.099009 | 25.818029 | 25.15835 | 27.249586 | 27.100726 | 27.016123 | 26.492651 | 26.339738 | 26.236836 | 25.269729 | 27.670547 | 27.572995 | 27.425746 | 27.261014 | 27.368818 | 26.921712 | 26.524865 | 27.085153 | 0.357555 | 0.315378 | 22.539328 | 30.246708 | 14.239783 | 27.103255 | 26.351444 | 25.445357 | 25.656656 | 68.716294 | 26.506197 | 27.700314 | 96.518366 | 93.414876 | 60.944522 | -3.481634 | 3,435,160,400 | 0.115669 | 32 | 23.128029 | 26.985923 | 0.288155 | 27.562232 | 26.409613 | 0.290034 | 26.920924 | 27.500991 | 26.340857 | 27.700314 | 26.272916 | 26.986615 | 27.469349 | 27.365412 | 27.219902 | 27.61486 | 27.718796 | 27.363448 | 27.155048 | 26.986615 | 26.818182 | 26.578379 | 26.272916 | 27.700314 | 0 | 0.138095 | 110,354,400 | 0 |
AAPL | 2017-01-12T00:00:00 | 27.543257 | 27.554806 | 27.303047 | 27.462417 | 108,344,800 | 27.170006 | 27.03281 | 26.851636 | 26.131749 | 26.251632 | 25.972471 | 24.47146 | 27.299619 | 27.266963 | 27.204481 | 26.955247 | 26.862815 | 26.455835 | 26.137016 | 25.852192 | 25.182081 | 27.327906 | 27.153805 | 27.075934 | 26.549144 | 26.374291 | 26.268418 | 25.300427 | 27.751806 | 27.695802 | 27.57857 | 27.350688 | 27.446065 | 27.014059 | 26.596161 | 27.111684 | 0.363008 | 0.324904 | 23.066495 | 27.955346 | 15.079475 | 27.103255 | 26.456535 | 25.37337 | 25.656656 | 63.913451 | 26.506197 | 27.700314 | 86.847429 | 92.171317 | 46.434231 | -13.152571 | 3,326,815,600 | 0.138311 | 31 | 23.131105 | 27.03281 | 0.299084 | 27.630977 | 26.434642 | 0.305211 | 26.980194 | 27.590617 | 26.369771 | 27.700314 | 26.506197 | 27.103255 | 27.584058 | 27.467803 | 27.276867 | 27.774994 | 27.89125 | 27.418502 | 27.244161 | 27.103255 | 26.962349 | 26.761738 | 26.506197 | 27.700314 | 1 | 0.059152 | 108,344,800 | 0 |
AAPL | 2017-01-13T00:00:00 | 27.494749 | 27.628712 | 27.441625 | 27.510917 | 104,447,600 | 27.22336 | 27.077271 | 26.925639 | 26.169256 | 26.271734 | 25.998072 | 24.485137 | 27.338645 | 27.308379 | 27.249137 | 27.004293 | 26.911426 | 26.496577 | 26.172746 | 25.884717 | 25.205093 | 27.386951 | 27.1978 | 27.125404 | 26.602595 | 26.407005 | 26.298562 | 25.330509 | 27.720274 | 27.716524 | 27.669059 | 27.432422 | 27.516771 | 27.1046 | 26.670126 | 27.138995 | 0.359274 | 0.331778 | 23.745711 | 28.430511 | 14.459021 | 27.103255 | 26.456535 | 25.317073 | 25.656656 | 68.809682 | 26.506197 | 27.700314 | 82.785207 | 88.717001 | 49.543837 | -17.214793 | 3,222,368,000 | 0.161122 | 30 | 23.134033 | 27.077271 | 0.298315 | 27.673901 | 26.480642 | 0.295147 | 27.029199 | 27.619494 | 26.438904 | 27.700314 | 26.506197 | 27.103255 | 27.467037 | 27.379267 | 27.215278 | 27.631026 | 27.718796 | 27.418502 | 27.244161 | 27.103255 | 26.962349 | 26.761738 | 26.506197 | 27.700314 | 1 | -0.008639 | 0 | 104,447,600 |
AAPL | 2017-01-17T00:00:00 | 27.716484 | 27.771917 | 27.305357 | 27.333072 | 137,759,200 | 27.319906 | 27.125544 | 26.998441 | 26.210739 | 26.292159 | 26.02511 | 24.498788 | 27.414213 | 27.38258 | 27.321037 | 27.069037 | 26.973353 | 26.544416 | 26.21337 | 25.92099 | 25.230081 | 27.47661 | 27.258677 | 27.186238 | 26.663271 | 26.445024 | 26.33259 | 25.362662 | 27.703181 | 27.720261 | 27.740105 | 27.52002 | 27.584641 | 27.195814 | 26.748171 | 27.167768 | 0.369942 | 0.339411 | 24.729354 | 28.655702 | 13.020255 | 27.253386 | 26.658636 | 25.290646 | 25.656656 | 71.641563 | 26.506197 | 27.771917 | 95.620479 | 88.417705 | 55.461887 | -4.379521 | 3,360,127,200 | 0.234503 | 31 | 23.138086 | 27.125544 | 0.320065 | 27.765675 | 26.485414 | 0.31313 | 27.094655 | 27.720915 | 26.468395 | 27.771917 | 26.506197 | 27.139057 | 27.521696 | 27.414679 | 27.334608 | 27.601766 | 27.708783 | 27.473207 | 27.288412 | 27.139057 | 26.989702 | 26.777061 | 26.506197 | 27.771917 | 0 | 0.033442 | 137,759,200 | 0 |
AAPL | 2017-01-18T00:00:00 | 27.714172 | 27.831968 | 27.649501 | 27.716483 | 94,852,000 | 27.408599 | 27.171969 | 27.054244 | 26.257672 | 26.317975 | 26.054008 | 24.511143 | 27.474205 | 27.442869 | 27.381519 | 27.127686 | 27.030339 | 26.590289 | 26.252865 | 25.956499 | 25.254799 | 27.548294 | 27.314737 | 27.241294 | 26.722229 | 26.482446 | 26.366037 | 25.394656 | 27.710794 | 27.728405 | 27.788414 | 27.607736 | 27.646818 | 27.285862 | 26.828859 | 27.197741 | 0.373901 | 0.346309 | 25.785712 | 28.826859 | 12.496531 | 27.29034 | 26.886142 | 25.249135 | 25.656656 | 68.672695 | 26.506197 | 27.831968 | 91.114942 | 89.84021 | 67.175563 | -8.885058 | 3,265,275,200 | 0.252326 | 30 | 23.140871 | 27.171969 | 0.335156 | 27.842281 | 26.501658 | 0.304551 | 27.153656 | 27.762759 | 26.544554 | 27.831968 | 26.506197 | 27.169082 | 27.597919 | 27.423922 | 27.131359 | 27.890482 | 28.064479 | 27.519086 | 27.325523 | 27.169082 | 27.012641 | 26.789912 | 26.506197 | 27.831968 | 1 | -0.030746 | 0 | 94,852,000 |
AAPL | 2017-01-19T00:00:00 | 27.66567 | 27.737271 | 27.570973 | 27.577902 | 102,389,200 | 27.495444 | 27.208232 | 27.114111 | 26.308208 | 26.340479 | 26.083479 | 24.524744 | 27.512498 | 27.483379 | 27.425235 | 27.176594 | 27.079211 | 26.632461 | 26.290044 | 25.990344 | 25.278788 | 27.595035 | 27.361756 | 27.288327 | 26.777444 | 26.517911 | 26.397951 | 25.426044 | 27.725465 | 27.728148 | 27.803558 | 27.686809 | 27.701149 | 27.372488 | 26.910334 | 27.228511 | 0.368871 | 0.350821 | 26.336437 | 27.73202 | 13.815365 | 27.366562 | 26.90693 | 25.506669 | 25.656656 | 71.509772 | 26.506197 | 27.831968 | 87.456546 | 91.397322 | 57.008134 | -12.543454 | 3,162,886,000 | 0.255445 | 29 | 23.143842 | 27.208232 | 0.347781 | 27.903794 | 26.512669 | 0.286403 | 27.20242 | 27.775226 | 26.629613 | 27.831968 | 26.506197 | 27.169082 | 27.73188 | 27.631793 | 27.549413 | 27.81426 | 27.914347 | 27.519086 | 27.325523 | 27.169082 | 27.012641 | 26.789912 | 26.506197 | 27.831968 | 1 | -0.085473 | 102,389,200 | 0 |
AAPL | 2017-01-20T00:00:00 | 27.716484 | 27.82042 | 27.654123 | 27.82042 | 130,391,600 | 27.573744 | 27.243455 | 27.15855 | 26.352508 | 26.365285 | 26.114905 | 24.537293 | 27.553295 | 27.525761 | 27.470042 | 27.225675 | 27.128232 | 26.674971 | 26.327582 | 26.024525 | 25.303043 | 27.635224 | 27.410161 | 27.334664 | 26.832671 | 26.554122 | 26.430288 | 25.457803 | 27.740881 | 27.733701 | 27.80127 | 27.758488 | 27.749291 | 27.455849 | 26.991834 | 27.260045 | 0.364781 | 0.353613 | 27.070678 | 28.607038 | 13.272502 | 27.536326 | 27.052442 | 25.541316 | 25.656656 | 72.676732 | 26.506197 | 27.831968 | 91.289309 | 89.953599 | 64.490143 | -8.710691 | 3,293,277,600 | 0.248186 | 30 | 23.147662 | 27.243455 | 0.362237 | 27.967928 | 26.518982 | 0.286568 | 27.251378 | 27.824515 | 26.678242 | 27.831968 | 26.506197 | 27.169082 | 27.657971 | 27.578672 | 27.491674 | 27.74497 | 27.824269 | 27.519086 | 27.325523 | 27.169082 | 27.012641 | 26.789912 | 26.506197 | 27.831968 | 0 | -0.031837 | 0 | 130,391,600 |
AAPL | 2017-01-23T00:00:00 | 27.734962 | 27.90357 | 27.66336 | 27.716484 | 88,200,800 | 27.623864 | 27.278332 | 27.203728 | 26.394175 | 26.388866 | 26.146792 | 24.552683 | 27.589629 | 27.563798 | 27.510799 | 27.271974 | 27.174904 | 26.71654 | 26.364618 | 26.058395 | 25.327241 | 27.664536 | 27.456971 | 27.379003 | 26.886885 | 26.590166 | 26.462368 | 25.48962 | 27.749154 | 27.746722 | 27.795023 | 27.819192 | 27.792216 | 27.536011 | 27.072511 | 27.292157 | 0.358894 | 0.354669 | 27.970212 | 28.953151 | 12.507955 | 27.603309 | 27.204883 | 25.647563 | 25.656656 | 83.385431 | 26.506197 | 27.90357 | 87.933961 | 88.893272 | 67.504644 | -12.066039 | 3,381,478,400 | 0.235992 | 31 | 23.150252 | 27.278332 | 0.374721 | 28.027773 | 26.52889 | 0.274525 | 27.297434 | 27.846483 | 26.748384 | 27.90357 | 26.506197 | 27.204883 | 27.730342 | 27.640264 | 27.564045 | 27.806562 | 27.89664 | 27.57379 | 27.369773 | 27.204883 | 27.039993 | 26.805235 | 26.506197 | 27.90357 | 0 | 0.014181 | 88,200,800 | 0 |
AAPL | 2017-01-24T00:00:00 | 27.709557 | 27.739582 | 27.601 | 27.612549 | 92,844,000 | 27.6465 | 27.320831 | 27.242069 | 26.436166 | 26.411955 | 26.18031 | 24.567809 | 27.613614 | 27.5903 | 27.541377 | 27.311754 | 27.216031 | 26.755482 | 26.400011 | 26.091091 | 25.350946 | 27.680117 | 27.49804 | 27.417913 | 26.938468 | 26.624921 | 26.493314 | 25.521032 | 27.746956 | 27.748744 | 27.787884 | 27.861194 | 27.829859 | 27.612141 | 27.151447 | 27.324432 | 0.348164 | 0.353368 | 28.432484 | 27.952744 | 13.630599 | 27.603309 | 27.204883 | 25.679898 | 25.656656 | 81.006393 | 26.734855 | 27.90357 | 83.399416 | 87.540896 | 52.422509 | -16.600584 | 3,288,634,400 | 0.237856 | 30 | 23.152961 | 27.320831 | 0.372924 | 28.066679 | 26.574983 | 0.258522 | 27.336684 | 27.853727 | 26.81964 | 27.90357 | 26.506197 | 27.204883 | 27.767298 | 27.631025 | 27.527088 | 27.871235 | 28.007507 | 27.57379 | 27.369773 | 27.204883 | 27.039993 | 26.805235 | 26.506197 | 27.90357 | 1 | -0.046545 | 92,844,000 | 0 |
AAPL | 2017-01-25T00:00:00 | 28.150703 | 28.201517 | 27.781151 | 27.813486 | 129,510,400 | 27.710478 | 27.38273 | 27.29667 | 26.501253 | 26.438353 | 26.218009 | 24.584733 | 27.721032 | 27.692191 | 27.63512 | 27.388022 | 27.287929 | 26.810196 | 26.446082 | 26.131875 | 25.378804 | 27.77179 | 27.577076 | 27.487808 | 27.005705 | 26.670678 | 26.532332 | 25.556683 | 27.871568 | 27.848501 | 27.857968 | 27.918712 | 27.875118 | 27.6919 | 27.233047 | 27.358321 | 0.370981 | 0.356891 | 29.937584 | 35.647259 | 12.040146 | 27.752282 | 27.353857 | 25.741106 | 25.656656 | 86.901752 | 26.748712 | 28.201517 | 96.502366 | 89.278581 | 93.024761 | -3.497634 | 3,418,144,800 | 0.24934 | 31 | 23.1571 | 27.38273 | 0.403137 | 28.189004 | 26.576457 | 0.281123 | 27.414209 | 27.976456 | 26.851962 | 28.201517 | 26.506197 | 27.353857 | 27.68338 | 27.627177 | 27.544798 | 27.765759 | 27.821962 | 27.801422 | 27.553905 | 27.353857 | 27.153809 | 26.868995 | 26.506197 | 28.201517 | 0 | 0.001768 | 129,510,400 | 0 |
AAPL | 2017-01-26T00:00:00 | 28.164566 | 28.280051 | 28.086035 | 28.102203 | 105,350,400 | 27.761061 | 27.436777 | 27.345636 | 26.563662 | 26.464414 | 26.254398 | 24.600112 | 27.809739 | 27.778077 | 27.716573 | 27.458617 | 27.355362 | 26.863309 | 26.491306 | 26.172127 | 25.406523 | 27.854352 | 27.651536 | 27.554569 | 27.070933 | 26.716104 | 26.570878 | 25.592303 | 28.045085 | 27.995437 | 27.965473 | 27.985709 | 27.925961 | 27.773814 | 27.316437 | 27.393438 | 0.385736 | 0.36266 | 31.480772 | 35.875354 | 11.471654 | 27.792704 | 27.393124 | 25.793652 | 25.656656 | 85.964938 | 26.901157 | 28.280051 | 91.624788 | 90.508857 | 104.036462 | -8.375212 | 3,523,495,200 | 0.230013 | 32 | 23.160471 | 27.436777 | 0.432328 | 28.301434 | 26.572121 | 0.277659 | 27.485672 | 28.04099 | 26.930354 | 28.280051 | 26.506197 | 27.393124 | 28.044457 | 27.887397 | 27.624091 | 28.307764 | 28.464824 | 27.861422 | 27.602439 | 27.393124 | 27.183809 | 26.885802 | 26.506197 | 28.280051 | 0 | 0.043066 | 105,350,400 | 0 |
AAPL | 2017-01-27T00:00:00 | 28.166878 | 28.259266 | 28.086038 | 28.210763 | 82,251,600 | 27.823423 | 27.496714 | 27.391831 | 26.638681 | 26.484409 | 26.288513 | 24.613686 | 27.881167 | 27.848768 | 27.785851 | 27.523004 | 27.417787 | 26.914429 | 26.5354 | 26.211627 | 25.43399 | 27.928136 | 27.72107 | 27.617741 | 27.133804 | 26.760906 | 26.608748 | 25.627793 | 28.200477 | 28.137477 | 28.080014 | 28.056458 | 27.980923 | 27.855939 | 27.400849 | 27.4294 | 0.393085 | 0.368745 | 32.913733 | 34.317342 | 10.973458 | 27.792704 | 27.393124 | 25.868715 | 25.656656 | 83.006546 | 27.240684 | 28.280051 | 89.111298 | 92.412817 | 95.463697 | -10.888702 | 3,605,746,800 | 0.242766 | 33 | 23.1631 | 27.496714 | 0.446791 | 28.390297 | 26.603132 | 0.262151 | 27.550549 | 28.07485 | 27.026247 | 28.280051 | 26.506197 | 27.393124 | 28.176884 | 28.073717 | 27.982868 | 28.267733 | 28.3709 | 27.861422 | 27.602439 | 27.393124 | 27.183809 | 26.885802 | 26.506197 | 28.280051 | 0 | 0.078161 | 0 | 82,251,600 |
AAPL | 2017-01-30T00:00:00 | 28.092966 | 28.092966 | 27.868926 | 27.931287 | 121,510,000 | 27.883244 | 27.553302 | 27.434052 | 26.705755 | 26.502653 | 26.321958 | 24.626823 | 27.923527 | 27.893168 | 27.833099 | 27.574819 | 27.469723 | 26.960646 | 26.576388 | 26.248881 | 25.460447 | 27.977144 | 27.777856 | 27.671675 | 27.190835 | 26.803237 | 26.64448 | 25.662413 | 28.260205 | 28.211866 | 28.157989 | 28.119916 | 28.036404 | 27.93556 | 27.48443 | 27.46562 | 0.388467 | 0.372689 | 33.003932 | 31.762293 | 15.581748 | 27.925512 | 27.393124 | 25.965724 | 25.656656 | 74.626852 | 27.303047 | 28.280051 | 80.851129 | 87.195739 | 68.129484 | -19.148871 | 3,484,236,800 | 0.293662 | 32 | 23.166923 | 27.553302 | 0.447068 | 28.447439 | 26.659166 | 0.258356 | 27.602207 | 28.11892 | 27.085495 | 28.280051 | 26.506197 | 27.393124 | 28.170727 | 28.082189 | 27.997499 | 28.255417 | 28.343956 | 27.861422 | 27.602439 | 27.393124 | 27.183809 | 26.885802 | 26.506197 | 28.280051 | 1 | 0.007776 | 121,510,000 | 0 |
AAPL | 2017-01-31T00:00:00 | 28.028294 | 28.037533 | 27.859686 | 27.9821 | 196,804,000 | 27.914425 | 27.617166 | 27.480801 | 26.758231 | 26.516848 | 26.35324 | 24.642191 | 27.94448 | 27.917736 | 27.863129 | 27.616044 | 27.51269 | 27.002515 | 26.614596 | 26.284117 | 25.485998 | 28.003517 | 27.823093 | 27.717386 | 27.242699 | 26.843385 | 26.678269 | 25.696258 | 28.215372 | 28.214598 | 28.191662 | 28.168559 | 28.089156 | 28.01027 | 27.565627 | 27.501647 | 0.375263 | 0.373204 | 33.037615 | 29.886126 | 14.895316 | 27.925512 | 27.393124 | 26.184569 | 25.656656 | 70.289702 | 27.303047 | 28.280051 | 74.231664 | 81.39803 | 54.186207 | -25.768336 | 3,287,432,800 | 0.392628 | 31 | 23.17302 | 27.617166 | 0.416623 | 28.450413 | 26.783919 | 0.257202 | 27.642787 | 28.15719 | 27.128384 | 28.280051 | 26.506197 | 27.393124 | 28.018286 | 27.943606 | 27.794246 | 28.167646 | 28.242326 | 27.861422 | 27.602439 | 27.393124 | 27.183809 | 26.885802 | 26.506197 | 28.280051 | 1 | -0.052442 | 196,804,000 | 0 |
AAPL | 2017-02-01T00:00:00 | 29.737478 | 30.139369 | 29.33559 | 29.340208 | 447,940,000 | 28.116756 | 27.762677 | 27.593792 | 26.845076 | 26.554935 | 26.408139 | 24.668797 | 28.30308 | 28.248598 | 28.151491 | 27.808902 | 27.683828 | 27.109768 | 26.696777 | 26.3525 | 25.528301 | 28.334981 | 28.025027 | 27.890976 | 27.359533 | 26.928138 | 26.745284 | 25.746958 | 28.64402 | 28.576434 | 28.505445 | 28.330753 | 28.186802 | 28.109042 | 27.662338 | 27.544088 | 0.496986 | 0.39796 | 35.736427 | 55.342167 | 9.453349 | 28.870184 | 28.322783 | 26.220368 | 25.656656 | 86.644919 | 27.303047 | 30.139369 | 85.830581 | 80.304458 | 232.612485 | -14.169419 | 3,735,372,800 | 0.307763 | 32 | 23.191708 | 27.762677 | 0.595872 | 28.954421 | 26.570933 | 0.38605 | 27.842281 | 28.614382 | 27.070181 | 30.139369 | 26.734855 | 28.437112 | 27.975171 | 27.912809 | 27.797324 | 28.090656 | 28.153017 | 29.335903 | 28.838844 | 28.437112 | 28.035379 | 27.463421 | 26.734855 | 30.139369 | 0 | -0.003666 | 447,940,000 | 0 |
AAPL | 2017-02-02T00:00:00 | 29.686661 | 29.885296 | 29.513433 | 29.559628 | 134,841,600 | 28.318855 | 27.90715 | 27.697913 | 26.930397 | 26.590354 | 26.468023 | 24.695797 | 28.579796 | 28.510064 | 28.387671 | 27.979607 | 27.837892 | 27.210823 | 26.775458 | 26.418523 | 25.569678 | 28.620418 | 28.208264 | 28.051966 | 27.470967 | 27.010552 | 26.810205 | 25.796887 | 29.257622 | 29.091146 | 28.943339 | 28.566107 | 28.317395 | 28.225611 | 27.771488 | 27.592045 | 0.582636 | 0.434896 | 38.242466 | 51.755225 | 8.84064 | 28.870184 | 28.322783 | 26.3884 | 25.618739 | 88.666406 | 27.305357 | 30.139369 | 84.025905 | 81.362716 | 185.102618 | -15.974095 | 3,600,531,200 | 0.307664 | 31 | 23.197269 | 27.90715 | 0.691998 | 29.291145 | 26.523154 | 0.387205 | 28.017937 | 28.792347 | 27.243526 | 30.139369 | 26.748712 | 28.44404 | 29.737479 | 29.335589 | 28.9337 | 30.139368 | 30.541258 | 29.339174 | 28.844138 | 28.44404 | 28.043943 | 27.474312 | 26.748712 | 30.139369 | 1 | -0.061945 | 134,841,600 | 0 |
AAPL | 2017-02-03T00:00:00 | 29.8137 | 29.839107 | 29.601207 | 29.635851 | 98,029,200 | 28.528576 | 28.05116 | 27.811735 | 27.010544 | 26.627711 | 26.523868 | 24.723182 | 28.826577 | 28.747089 | 28.60706 | 28.146343 | 27.989877 | 27.312896 | 26.855412 | 26.485754 | 25.611907 | 28.892208 | 28.38984 | 28.214719 | 27.584038 | 27.095377 | 26.876456 | 25.847811 | 29.855734 | 29.619059 | 29.398388 | 28.852974 | 28.474825 | 28.357322 | 27.891986 | 27.645287 | 0.653235 | 0.478563 | 40.569503 | 49.542919 | 8.462742 | 28.870184 | 28.322783 | 26.494072 | 25.623893 | 90.68059 | 27.305357 | 30.139369 | 88.508559 | 86.121681 | 157.942955 | -11.491441 | 3,698,560,400 | 0.318153 | 32 | 23.201385 | 28.05116 | 0.773594 | 29.598347 | 26.503973 | 0.390835 | 28.188962 | 28.970631 | 27.407292 | 30.139369 | 26.901157 | 28.520263 | 29.69513 | 29.504964 | 29.323267 | 29.876827 | 30.066993 | 29.375151 | 28.902372 | 28.520263 | 28.138154 | 27.594134 | 26.901157 | 30.139369 | 0 | -0.011463 | 98,029,200 | 0 |
AAPL | 2017-02-06T00:00:00 | 30.093174 | 30.141679 | 29.772125 | 29.825251 | 107,383,600 | 28.764398 | 28.194131 | 27.937014 | 27.095957 | 26.669039 | 26.57674 | 24.753282 | 29.079896 | 28.991832 | 28.835693 | 28.323327 | 28.151669 | 27.421927 | 26.940616 | 26.557188 | 25.656497 | 29.176681 | 28.584318 | 28.390214 | 27.704926 | 27.186574 | 26.947135 | 25.901244 | 30.277556 | 30.055895 | 29.807937 | 29.180577 | 28.658513 | 28.504197 | 28.024381 | 27.704171 | 0.723398 | 0.52753 | 42.921405 | 51.700655 | 7.897967 | 28.961415 | 28.323938 | 26.533912 | 25.649297 | 90.865634 | 27.570973 | 30.141679 | 98.113149 | 90.215871 | 152.557615 | -1.886851 | 3,805,944,000 | 0.316632 | 33 | 23.206078 | 28.194131 | 0.872484 | 29.9391 | 26.449162 | 0.383906 | 28.370315 | 29.138127 | 27.602503 | 30.141679 | 27.240684 | 28.691182 | 29.751338 | 29.663569 | 29.513438 | 29.901469 | 29.989237 | 29.457044 | 29.033499 | 28.691182 | 28.348864 | 27.861497 | 27.240684 | 30.141679 | 0 | 0.031756 | 107,383,600 | 0 |
AAPL | 2017-02-07T00:00:00 | 30.379574 | 30.508917 | 30.130125 | 30.150912 | 152,735,200 | 29.031399 | 28.33895 | 28.082156 | 27.189731 | 26.715259 | 26.623699 | 24.785144 | 29.339832 | 29.244148 | 29.073213 | 28.510259 | 28.323047 | 27.537913 | 27.031115 | 26.632879 | 25.703492 | 29.470349 | 28.792455 | 28.578104 | 27.833695 | 27.284219 | 27.022439 | 25.957227 | 30.531213 | 30.417504 | 30.201984 | 29.532848 | 28.866907 | 28.666593 | 28.168977 | 27.769096 | 0.792971 | 0.580619 | 45.307901 | 54.440916 | 7.307161 | 29.184301 | 28.507557 | 26.5547 | 25.649297 | 91.751009 | 27.570973 | 30.508917 | 95.597498 | 94.073068 | 154.633692 | -4.402502 | 3,958,679,200 | 0.311948 | 34 | 23.213019 | 28.33895 | 0.981799 | 30.302547 | 26.375352 | 0.400568 | 28.561673 | 29.36281 | 27.760536 | 30.508917 | 27.303047 | 28.905982 | 30.002326 | 29.862973 | 29.632771 | 30.232527 | 30.371881 | 29.752332 | 29.284275 | 28.905982 | 28.527689 | 27.989103 | 27.303047 | 30.508917 | 0 | 0.06855 | 152,735,200 | 0 |
AAPL | 2017-02-08T00:00:00 | 30.49737 | 30.538946 | 30.307976 | 30.338003 | 92,016,400 | 29.266066 | 28.488272 | 28.228961 | 27.283274 | 26.763233 | 26.663103 | 24.818276 | 29.571339 | 29.472007 | 29.292314 | 28.690905 | 28.490302 | 27.65397 | 27.122333 | 26.709404 | 25.751193 | 29.736889 | 28.998019 | 28.763889 | 27.963406 | 27.383748 | 27.099145 | 26.014065 | 30.696331 | 30.639215 | 30.548886 | 29.876825 | 29.092165 | 28.841527 | 28.323862 | 27.839753 | 0.847841 | 0.634063 | 47.539715 | 52.665722 | 6.994136 | 29.199316 | 28.522571 | 26.54546 | 25.649297 | 93.413468 | 27.601 | 30.538946 | 98.584843 | 97.43183 | 140.153664 | -1.415157 | 4,050,695,600 | 0.316415 | 35 | 23.217263 | 28.488272 | 1.072181 | 30.632633 | 26.343911 | 0.405188 | 28.746025 | 29.556401 | 27.935649 | 30.538946 | 27.303047 | 28.920997 | 30.339539 | 30.17016 | 29.960747 | 30.548952 | 30.71833 | 29.775274 | 29.302833 | 28.920997 | 28.539161 | 27.995529 | 27.303047 | 30.538946 | 0 | 0.099666 | 92,016,400 | 0 |
AAPL | 2017-02-09T00:00:00 | 30.717745 | 30.724704 | 30.41618 | 30.539125 | 113,399,600 | 29.521384 | 28.641222 | 28.385782 | 27.382241 | 26.815554 | 26.706205 | 24.853339 | 29.80062 | 29.698505 | 29.511611 | 28.875163 | 28.661644 | 27.774118 | 27.216949 | 26.788777 | 25.800611 | 30.000831 | 29.21035 | 28.955334 | 28.098091 | 27.487815 | 27.179435 | 26.072766 | 30.838312 | 30.801582 | 30.832295 | 30.214332 | 29.32905 | 29.027557 | 28.488604 | 27.916237 | 0.898747 | 0.687 | 49.71017 | 53.103557 | 6.58815 | 29.292195 | 28.729779 | 26.506773 | 25.649297 | 93.738989 | 27.601 | 30.724704 | 99.777223 | 97.986521 | 131.807405 | -0.222777 | 4,164,095,200 | 0.326576 | 36 | 23.222644 | 28.641222 | 1.16204 | 30.965302 | 26.317142 | 0.415347 | 28.933808 | 29.764502 | 28.103114 | 30.724704 | 27.303047 | 29.013875 | 30.448097 | 30.357248 | 30.217127 | 30.588219 | 30.679068 | 29.917193 | 29.417631 | 29.013875 | 28.61012 | 28.035282 | 27.303047 | 30.724704 | 0 | 0.125772 | 113,399,600 | 0 |
AAPL | 2017-02-10T00:00:00 | 30.648142 | 30.838361 | 30.631906 | 30.727015 | 80,262,000 | 29.76951 | 28.796466 | 28.534368 | 27.480324 | 26.863731 | 26.75169 | 24.895471 | 29.970125 | 29.871166 | 29.686462 | 29.036343 | 28.814451 | 27.886825 | 27.307243 | 26.8652 | 25.848845 | 30.205696 | 29.401485 | 29.129362 | 28.226166 | 27.588672 | 27.257493 | 26.130426 | 30.90329 | 30.882972 | 30.984947 | 30.519584 | 29.563056 | 29.217551 | 28.65944 | 27.997437 | 0.922837 | 0.734167 | 51.78416 | 53.181777 | 6.323626 | 29.349023 | 28.793536 | 26.506773 | 25.649297 | 91.83198 | 27.601 | 30.838361 | 94.124264 | 97.495443 | 118.23636 | -5.875736 | 4,083,833,200 | 0.266539 | 35 | 23.226413 | 28.796466 | 1.21388 | 31.224226 | 26.368707 | 0.412936 | 29.097078 | 29.92295 | 28.271206 | 30.838361 | 27.305357 | 29.071859 | 30.619543 | 30.514382 | 30.31102 | 30.822906 | 30.928066 | 30.004572 | 29.488753 | 29.071859 | 28.654964 | 28.061419 | 27.305357 | 30.838361 | 1 | 0.047463 | 0 | 80,262,000 |
AAPL | 2017-02-13T00:00:00 | 30.919558 | 31.042506 | 30.794294 | 30.870845 | 92,141,600 | 30.052169 | 28.967707 | 28.6818 | 27.588178 | 26.913688 | 26.799912 | 24.942356 | 30.160011 | 30.061783 | 29.876169 | 29.207545 | 28.976383 | 28.005756 | 27.402304 | 26.945484 | 25.8993 | 30.414795 | 29.603684 | 29.312838 | 28.361038 | 27.695404 | 27.340025 | 26.190367 | 30.970946 | 30.963519 | 31.095032 | 30.801714 | 29.797576 | 29.410473 | 28.836388 | 28.08361 | 0.952845 | 0.777903 | 53.811779 | 53.073739 | 5.84117 | 30.189048 | 28.971831 | 26.506773 | 25.649297 | 93.052471 | 27.781151 | 31.042506 | 96.230142 | 96.710543 | 112.997139 | -3.769858 | 4,175,974,800 | 0.285485 | 36 | 23.230893 | 28.967707 | 1.261227 | 31.49016 | 26.445253 | 0.431206 | 29.270647 | 30.13306 | 28.408235 | 31.042506 | 27.305357 | 29.173931 | 30.706136 | 30.573911 | 30.499681 | 30.780366 | 30.912591 | 30.160539 | 29.614915 | 29.173931 | 28.732948 | 28.105107 | 27.305357 | 31.042506 | 0 | 0.080272 | 92,141,600 | 0 |
AAPL | 2017-02-14T00:00:00 | 31.320875 | 31.337111 | 30.910284 | 30.961318 | 132,904,800 | 30.381428 | 29.147926 | 28.835307 | 27.708815 | 26.977146 | 26.852193 | 24.992486 | 30.392184 | 30.290709 | 30.098431 | 29.399666 | 29.156728 | 28.13576 | 27.505424 | 27.032126 | 25.953246 | 30.645469 | 29.827795 | 29.515844 | 28.507418 | 27.811383 | 27.429549 | 26.253835 | 31.145689 | 31.112975 | 31.239177 | 31.078243 | 30.038731 | 29.610728 | 29.020381 | 28.175441 | 0.997511 | 0.821825 | 55.828206 | 54.376149 | 5.364154 | 30.425272 | 29.288898 | 26.522941 | 25.665465 | 92.977443 | 27.859686 | 31.337111 | 99.533097 | 96.629168 | 110.734457 | -0.466903 | 4,308,879,600 | 0.292864 | 37 | 23.237683 | 29.147926 | 1.32874 | 31.805406 | 26.490447 | 0.426554 | 29.465907 | 30.319015 | 28.6128 | 31.337111 | 27.570973 | 29.454042 | 30.918786 | 30.795066 | 30.670574 | 31.043278 | 31.166998 | 30.448303 | 29.898447 | 29.454042 | 29.009638 | 28.376927 | 27.570973 | 31.337111 | 0 | 0.107922 | 132,904,800 | 0 |
AAPL | 2017-02-15T00:00:00 | 31.434536 | 31.610837 | 31.228081 | 31.436858 | 142,492,400 | 30.551133 | 29.333945 | 28.992252 | 27.829833 | 27.04552 | 26.903152 | 25.043298 | 30.600654 | 30.498677 | 30.303986 | 29.584654 | 29.331944 | 28.265124 | 27.608822 | 27.119302 | 26.007786 | 30.836943 | 30.045568 | 29.715784 | 28.653525 | 27.928683 | 27.520289 | 26.317935 | 31.37356 | 31.313336 | 31.405684 | 31.339985 | 30.283369 | 29.816535 | 29.208676 | 28.272472 | 1.030205 | 0.863501 | 57.811257 | 55.628961 | 4.972032 | 30.606022 | 29.456942 | 26.669607 | 25.812131 | 93.16246 | 27.859686 | 31.610837 | 95.300081 | 97.021107 | 106.846307 | -4.699919 | 4,451,372,000 | 0.30228 | 38 | 23.245052 | 29.333945 | 1.376997 | 32.087939 | 26.57995 | 0.440035 | 29.653396 | 30.533466 | 28.773325 | 31.610837 | 27.570973 | 29.590905 | 31.189423 | 31.041735 | 30.762596 | 31.468563 | 31.616251 | 30.657429 | 30.067609 | 29.590905 | 29.114201 | 28.435504 | 27.570973 | 31.610837 | 0 | 0.131024 | 0 | 142,492,400 |
AAPL | 2017-02-16T00:00:00 | 31.397425 | 31.525007 | 31.279117 | 31.471654 | 90,338,400 | 30.72221 | 29.520532 | 29.141799 | 27.953757 | 27.115728 | 26.958129 | 25.092175 | 30.760008 | 30.662086 | 30.472207 | 29.749451 | 29.490827 | 28.387959 | 27.708522 | 27.204017 | 26.061415 | 30.990815 | 30.242089 | 29.900798 | 28.79343 | 28.043207 | 27.609284 | 26.38116 | 31.550441 | 31.476769 | 31.536066 | 31.565505 | 30.524733 | 30.023494 | 29.398702 | 28.373632 | 1.04112 | 0.899024 | 59.652662 | 52.951042 | 4.732684 | 30.691481 | 29.456942 | 26.669607 | 25.812131 | 92.25391 | 27.859686 | 31.610837 | 94.310751 | 96.38131 | 91.265009 | -5.689249 | 4,361,033,600 | 0.296965 | 37 | 23.249696 | 29.520532 | 1.391796 | 32.304124 | 26.736941 | 0.445225 | 29.819494 | 30.709944 | 28.929043 | 31.610837 | 27.601 | 29.605919 | 31.424485 | 31.238132 | 31.041729 | 31.620888 | 31.807241 | 30.664516 | 30.079079 | 29.605919 | 29.132758 | 28.459105 | 27.601 | 31.610837 | 1 | 0.05012 | 0 | 90,338,400 |
AAPL | 2017-02-17T00:00:00 | 31.483248 | 31.508765 | 31.339426 | 31.339426 | 88,792,800 | 30.889165 | 29.708871 | 29.299399 | 28.075517 | 27.187632 | 27.013574 | 25.142606 | 30.904656 | 30.811388 | 30.627752 | 29.907069 | 29.64409 | 28.509343 | 27.807857 | 27.288755 | 26.115363 | 31.129185 | 30.429015 | 30.080909 | 28.931842 | 28.158141 | 27.698891 | 26.444753 | 31.643257 | 31.592129 | 31.629157 | 31.747296 | 30.761348 | 30.230021 | 29.589206 | 28.478325 | 1.044653 | 0.92815 | 61.362538 | 51.125734 | 4.569541 | 30.870481 | 29.456942 | 26.727349 | 25.869873 | 94.205419 | 27.859686 | 31.610837 | 96.598663 | 95.403165 | 80.826126 | -3.401337 | 4,449,826,400 | 0.338276 | 38 | 23.254303 | 29.708871 | 1.389681 | 32.488233 | 26.929508 | 0.436039 | 29.977946 | 30.850024 | 29.105869 | 31.610837 | 27.601 | 29.605919 | 31.400516 | 31.276025 | 31.154626 | 31.521915 | 31.646406 | 30.664516 | 30.079079 | 29.605919 | 29.132758 | 28.459105 | 27.601 | 31.610837 | 0 | 0.080697 | 88,792,800 | 0 |
AAPL | 2017-02-21T00:00:00 | 31.710577 | 31.722176 | 31.543557 | 31.60155 | 98,028,800 | 31.050905 | 29.907651 | 29.468032 | 28.196835 | 27.268848 | 27.070809 | 25.194607 | 31.06584 | 30.974877 | 30.79434 | 30.071024 | 29.803051 | 28.634882 | 27.91056 | 27.376316 | 26.171037 | 31.278533 | 30.619653 | 30.266384 | 29.074393 | 28.277166 | 27.791901 | 26.510106 | 31.721162 | 31.697451 | 31.728324 | 31.90108 | 30.995576 | 30.437476 | 29.780578 | 28.586474 | 1.05365 | 0.95325 | 63.041107 | 53.026754 | 4.342105 | 31.015076 | 29.513766 | 26.779895 | 25.869873 | 96.059093 | 29.33559 | 31.722176 | 99.513979 | 96.807798 | 78.331425 | -0.486021 | 4,547,855,200 | 0.383511 | 39 | 23.259524 | 29.907651 | 1.376749 | 32.661148 | 27.154154 | 0.436442 | 30.142959 | 31.015843 | 29.270075 | 31.722176 | 27.601 | 29.661588 | 31.443813 | 31.378861 | 31.274474 | 31.5482 | 31.613152 | 30.749579 | 30.147887 | 29.661588 | 29.175289 | 28.482932 | 27.601 | 31.722176 | 0 | 0.106437 | 98,028,800 | 0 |
AAPL | 2017-02-22T00:00:00 | 31.805696 | 31.808015 | 31.573724 | 31.647954 | 83,347,600 | 31.193517 | 30.112458 | 29.6316 | 28.315021 | 27.351026 | 27.127019 | 25.247678 | 31.213812 | 31.125935 | 30.949934 | 30.228722 | 29.957101 | 28.759228 | 28.013064 | 27.464026 | 26.227103 | 31.415768 | 30.80042 | 30.446205 | 29.215917 | 28.396557 | 27.885661 | 26.575888 | 31.811076 | 31.794559 | 31.840335 | 32.029665 | 31.225556 | 30.644719 | 29.971926 | 28.697394 | 1.05628 | 0.973856 | 64.634893 | 52.208355 | 4.125279 | 31.112098 | 29.556686 | 26.779895 | 25.869873 | 93.390133 | 29.513433 | 31.808015 | 99.89896 | 98.670534 | 69.647052 | -0.10104 | 4,631,202,800 | 0.396147 | 40 | 23.264008 | 30.112458 | 1.336636 | 32.785731 | 27.439186 | 0.302386 | 30.301315 | 30.906087 | 29.696543 | 31.808015 | 27.781151 | 29.794583 | 31.65877 | 31.595364 | 31.480151 | 31.773983 | 31.83739 | 30.857675 | 30.269753 | 29.794583 | 29.319413 | 28.6429 | 27.781151 | 31.808015 | 0 | 0.127912 | 83,347,600 | 0 |
AAPL | 2017-02-23T00:00:00 | 31.671156 | 31.891529 | 31.617803 | 31.868334 | 83,152,800 | 31.310896 | 30.288481 | 29.78988 | 28.422062 | 27.435074 | 27.185951 | 25.299997 | 31.305281 | 31.225066 | 31.060891 | 30.359852 | 30.088951 | 28.873421 | 28.109329 | 27.547336 | 26.281273 | 31.502611 | 30.948867 | 30.603094 | 29.34753 | 28.510245 | 27.975644 | 26.639803 | 31.850043 | 31.834585 | 31.903402 | 32.121685 | 31.442364 | 30.846763 | 30.160206 | 28.80996 | 1.03557 | 0.986199 | 66.149264 | 50.925676 | 3.881416 | 31.261717 | 29.731251 | 26.956011 | 25.905675 | 90.22074 | 29.601207 | 31.891529 | 90.378084 | 96.597008 | 60.319145 | -9.621916 | 4,548,050,000 | 0.344815 | 39 | 23.268407 | 30.288481 | 1.295878 | 32.880237 | 27.696724 | 0.295376 | 30.431776 | 31.022528 | 29.841023 | 31.891529 | 27.859686 | 29.875607 | 31.729145 | 31.650276 | 31.494855 | 31.884566 | 31.963436 | 30.940014 | 30.351365 | 29.875607 | 29.39985 | 28.7225 | 27.859686 | 31.891529 | 1 | 0.045634 | 0 | 83,152,800 |
AAPL | 2017-02-24T00:00:00 | 31.701298 | 31.701298 | 31.381175 | 31.527319 | 87,106,400 | 31.409251 | 30.465317 | 29.951305 | 28.532708 | 27.522574 | 27.243186 | 25.351747 | 31.384484 | 31.311654 | 31.159415 | 30.481802 | 30.212978 | 28.984318 | 28.203855 | 27.629592 | 26.335203 | 31.573593 | 31.083421 | 30.750126 | 29.476128 | 28.622514 | 28.065056 | 26.703497 | 31.840764 | 31.837175 | 31.917002 | 32.183626 | 31.64361 | 31.041792 | 30.344596 | 28.923705 | 1.009948 | 0.990949 | 66.344204 | 47.396869 | 8.734479 | 31.342911 | 29.731251 | 27.088241 | 25.9357 | 89.820935 | 29.772125 | 31.891529 | 91.024316 | 93.76712 | 47.29557 | -8.975684 | 4,635,156,400 | 0.389742 | 40 | 23.273026 | 30.465317 | 1.230454 | 32.926225 | 28.00441 | 0.301249 | 30.552683 | 31.155181 | 29.950184 | 31.891529 | 27.859686 | 29.875607 | 31.726829 | 31.56213 | 31.453104 | 31.835855 | 32.000555 | 30.940014 | 30.351365 | 29.875607 | 29.39985 | 28.7225 | 27.859686 | 31.891529 | 0 | 0.075058 | 87,106,400 | 0 |
AAPL | 2017-02-27T00:00:00 | 31.763937 | 31.882245 | 31.613157 | 31.812653 | 81,029,600 | 31.520831 | 30.64517 | 30.113203 | 28.635877 | 27.606073 | 27.302264 | 25.404849 | 31.460375 | 31.393887 | 31.252418 | 30.598359 | 30.332282 | 29.093323 | 28.297541 | 27.71146 | 26.389221 | 31.638082 | 31.207099 | 30.889559 | 29.602843 | 28.734128 | 28.154576 | 26.7673 | 31.814035 | 31.827779 | 31.910857 | 32.22269 | 31.829328 | 31.228997 | 30.52478 | 29.038325 | 0.983361 | 0.989431 | 66.680591 | 48.568369 | 8.21893 | 31.400906 | 29.746264 | 27.136746 | 25.9357 | 88.795901 | 30.130125 | 31.891529 | 92.756246 | 91.386215 | 45.838956 | -7.243754 | 4,716,186,000 | 0.395977 | 41 | 23.27735 | 30.64517 | 1.136082 | 32.917335 | 28.373006 | 0.294073 | 30.66804 | 31.256187 | 30.079894 | 31.891529 | 27.859686 | 29.875607 | 31.59459 | 31.487883 | 31.274468 | 31.808005 | 31.914713 | 30.940014 | 30.351365 | 29.875607 | 29.39985 | 28.7225 | 27.859686 | 31.891529 | 0 | 0.09984 | 0 | 81,029,600 |
AAPL | 2017-02-28T00:00:00 | 31.777868 | 31.882255 | 31.710594 | 31.798745 | 93,931,600 | 31.606662 | 30.829416 | 30.274919 | 28.739324 | 27.687757 | 27.360379 | 25.460501 | 31.523873 | 31.463702 | 31.333257 | 30.705588 | 30.443481 | 29.198599 | 28.389129 | 27.791983 | 26.442839 | 31.684816 | 31.314975 | 31.01761 | 29.726058 | 28.843912 | 28.243202 | 26.830713 | 31.798745 | 31.816504 | 31.904092 | 32.239611 | 31.99833 | 31.407492 | 30.699905 | 29.153373 | 0.952436 | 0.982032 | 66.99296 | 46.675887 | 7.898639 | 31.559805 | 29.746264 | 27.294384 | 25.9357 | 87.172784 | 30.307976 | 31.891529 | 92.82244 | 92.201 | 39.195101 | -7.17756 | 4,810,117,600 | 0.343549 | 42 | 23.282365 | 30.829416 | 0.989771 | 32.808958 | 28.849873 | 0.276639 | 30.773738 | 31.327016 | 30.220461 | 31.891529 | 27.859686 | 29.875607 | 31.753113 | 31.623981 | 31.484024 | 31.893069 | 32.022201 | 30.940014 | 30.351365 | 29.875607 | 29.39985 | 28.7225 | 27.859686 | 31.891529 | 0 | 0.12053 | 0 | 93,931,600 |
AAPL | 2017-03-01T00:00:00 | 32.427383 | 32.510894 | 31.919367 | 31.986638 | 145,658,400 | 31.717312 | 31.04937 | 30.463632 | 28.852851 | 27.778655 | 27.424874 | 25.519195 | 31.704575 | 31.638917 | 31.501584 | 30.862114 | 30.596089 | 29.325218 | 28.495399 | 27.883773 | 26.502387 | 31.834038 | 31.467163 | 31.183184 | 29.870688 | 28.96864 | 28.343539 | 26.900036 | 31.994549 | 31.963832 | 32.010936 | 32.288213 | 32.167498 | 31.587757 | 30.876165 | 29.271001 | 0.969166 | 0.979459 | 67.737337 | 52.615608 | 6.698244 | 31.895005 | 30.055947 | 27.404096 | 25.971501 | 89.999897 | 30.41618 | 32.510894 | 96.013291 | 93.863992 | 48.955193 | -3.986709 | 4,955,776,000 | 0.321364 | 43 | 23.290724 | 31.04937 | 0.806321 | 32.662012 | 29.436728 | 0.3125 | 30.931228 | 31.556228 | 30.306229 | 32.510894 | 29.33559 | 30.923242 | 31.790239 | 31.698223 | 31.618579 | 31.869884 | 31.9619 | 31.761522 | 31.297927 | 30.923242 | 30.548556 | 30.015105 | 29.33559 | 32.510894 | 0 | 0.137617 | 145,658,400 | 0 |
AAPL | 2017-03-02T00:00:00 | 32.23484 | 32.541042 | 32.188443 | 32.47609 | 104,844,000 | 31.797343 | 31.174238 | 30.626998 | 28.961834 | 27.876501 | 27.485514 | 25.573087 | 31.810628 | 31.747266 | 31.614393 | 30.986908 | 30.722147 | 29.439321 | 28.593805 | 27.969933 | 26.559426 | 31.928134 | 31.580064 | 31.319431 | 30.003315 | 29.085908 | 28.438786 | 26.966858 | 32.205885 | 32.13855 | 32.132299 | 32.341956 | 32.326429 | 31.763759 | 31.050379 | 29.389853 | 0.955869 | 0.974741 | 68.446647 | 49.399698 | 6.209403 | 31.940234 | 30.161096 | 27.404096 | 25.971501 | 81.809056 | 30.631906 | 32.541042 | 83.961264 | 90.932332 | 46.464123 | -16.038736 | 4,850,932,000 | 0.337063 | 42 | 23.296605 | 31.174238 | 0.785572 | 32.745383 | 29.603093 | 0.315648 | 31.055382 | 31.686678 | 30.424086 | 32.541042 | 29.513433 | 31.027237 | 32.285881 | 32.060869 | 31.694355 | 32.652395 | 32.877408 | 31.826526 | 31.384495 | 31.027237 | 30.669979 | 30.161341 | 29.513433 | 32.541042 | 1 | 0.051538 | 0 | 104,844,000 |
AAPL | 2017-03-03T00:00:00 | 32.425056 | 32.436656 | 32.149009 | 32.193084 | 84,432,400 | 31.900106 | 31.311158 | 30.797417 | 29.071527 | 27.974914 | 27.547665 | 25.628375 | 31.933514 | 31.870501 | 31.73911 | 31.117649 | 30.85314 | 29.556408 | 28.694627 | 28.058153 | 26.617791 | 32.042264 | 31.69919 | 31.457743 | 30.139127 | 29.205606 | 28.536598 | 27.035037 | 32.416238 | 32.330626 | 32.274534 | 32.407455 | 32.478521 | 31.937203 | 31.223812 | 29.510226 | 0.949732 | 0.969739 | 68.907819 | 46.4232 | 6.66129 | 31.961108 | 30.200364 | 27.55307 | 26.120475 | 85.463049 | 30.794294 | 32.541042 | 93.359932 | 91.111496 | 42.83193 | -6.640068 | 4,935,364,400 | 0.387661 | 43 | 23.301436 | 31.311158 | 0.750511 | 32.812181 | 29.810135 | 0.321447 | 31.185827 | 31.828722 | 30.542932 | 32.541042 | 29.601207 | 31.071124 | 32.321442 | 32.101842 | 31.968843 | 32.45444 | 32.67404 | 31.847241 | 31.418025 | 31.071124 | 30.724224 | 30.230332 | 29.601207 | 32.541042 | 0 | 0.077683 | 84,432,400 | 0 |
AAPL | 2017-03-06T00:00:00 | 32.322983 | 32.422733 | 32.151326 | 32.329942 | 87,000,000 | 31.98408 | 31.436622 | 30.963662 | 29.177746 | 28.080341 | 27.604222 | 25.68193 | 32.011408 | 31.95277 | 31.828937 | 31.227224 | 30.966205 | 29.664902 | 28.79011 | 28.142606 | 26.674559 | 32.11915 | 31.795554 | 31.575095 | 30.266635 | 29.320029 | 28.631159 | 27.10165 | 32.508214 | 32.443567 | 32.380036 | 32.467889 | 32.618131 | 32.104804 | 31.394344 | 29.631184 | 0.925958 | 0.960983 | 69.336051 | 43.723328 | 6.273884 | 31.961108 | 30.200364 | 27.592914 | 26.159742 | 80.039552 | 30.910284 | 32.541042 | 86.628373 | 87.983189 | 37.117636 | -13.371627 | 4,848,364,400 | 0.363278 | 42 | 23.306353 | 31.436622 | 0.694666 | 32.825954 | 30.04729 | 0.312831 | 31.294128 | 31.919789 | 30.668466 | 32.541042 | 29.772125 | 31.156583 | 32.336907 | 32.237158 | 32.04926 | 32.524805 | 32.624554 | 31.887577 | 31.483315 | 31.156583 | 30.829851 | 30.364673 | 29.772125 | 32.541042 | 1 | -0.000351 | 0 | 87,000,000 |
AAPL | 2017-03-07T00:00:00 | 32.36475 | 32.471455 | 32.195408 | 32.258041 | 69,785,200 | 32.049497 | 31.550201 | 31.134533 | 29.284293 | 28.182014 | 27.660623 | 25.736106 | 32.082076 | 32.027676 | 31.91137 | 31.330636 | 31.073785 | 29.770778 | 28.88418 | 28.226212 | 26.731178 | 32.188363 | 31.883947 | 31.682871 | 30.391616 | 29.432777 | 28.725427 | 27.168145 | 32.511838 | 32.499831 | 32.462809 | 32.521354 | 32.74378 | 32.266368 | 31.561597 | 29.752501 | 0.900112 | 0.948809 | 69.772794 | 42.174335 | 5.901157 | 31.961108 | 30.200364 | 27.592914 | 26.159742 | 76.408331 | 31.228081 | 32.541042 | 86.572959 | 88.853754 | 35.243697 | -13.427041 | 4,918,149,600 | 0.338469 | 43 | 23.310312 | 31.550201 | 0.647555 | 32.845311 | 30.25509 | 0.302061 | 31.396092 | 32.000213 | 30.79197 | 32.541042 | 30.130125 | 31.335583 | 32.299014 | 32.175295 | 32.027607 | 32.446702 | 32.570421 | 31.972065 | 31.620072 | 31.335583 | 31.051095 | 30.646061 | 30.130125 | 32.541042 | 0 | 0.032931 | 69,785,200 | 0 |
AAPL | 2017-03-08T00:00:00 | 32.244137 | 32.429715 | 32.202384 | 32.232537 | 74,828,800 | 32.093341 | 31.643429 | 31.303167 | 29.391984 | 28.27321 | 27.713428 | 25.788512 | 32.114488 | 32.067032 | 31.962565 | 31.413681 | 31.163812 | 29.867772 | 28.9726 | 28.305775 | 26.786033 | 32.223752 | 31.950037 | 31.768225 | 30.507688 | 29.539675 | 28.81619 | 27.232902 | 32.439546 | 32.459453 | 32.487995 | 32.551805 | 32.849159 | 32.418492 | 31.72363 | 29.87341 | 0.859982 | 0.931043 | 70.178341 | 40.063456 | 5.605797 | 31.961108 | 30.200364 | 27.659318 | 26.159742 | 70.409788 | 31.279117 | 32.541042 | 76.472067 | 83.224466 | 30.186003 | -23.527933 | 4,843,320,800 | 0.302426 | 42 | 23.314496 | 31.643429 | 0.602826 | 32.84908 | 30.437778 | 0.290959 | 31.476858 | 32.058776 | 30.89494 | 32.541042 | 30.307976 | 31.424509 | 32.343871 | 32.216287 | 32.067824 | 32.492334 | 32.619918 | 32.014038 | 31.68801 | 31.424509 | 31.161007 | 30.785852 | 30.307976 | 32.541042 | 1 | -0.038777 | 74,828,800 | 0 |
AAPL | 2017-03-09T00:00:00 | 32.169888 | 32.195405 | 31.791775 | 32.183809 | 88,623,600 | 32.143214 | 31.727055 | 31.400463 | 29.497127 | 28.363539 | 27.766317 | 25.839165 | 32.125568 | 32.085733 | 31.99446 | 31.482427 | 31.241203 | 29.958051 | 29.056739 | 28.382292 | 26.839604 | 32.23767 | 32.000175 | 31.834896 | 30.616626 | 29.642219 | 28.904436 | 27.296398 | 32.322884 | 32.369162 | 32.456071 | 32.560111 | 32.930194 | 32.558843 | 31.879177 | 29.993417 | 0.812819 | 0.907399 | 68.352781 | 36.182621 | 13.855408 | 32.077099 | 30.938316 | 27.659318 | 26.399951 | 69.115616 | 31.339426 | 32.541042 | 69.11207 | 77.385699 | 16.861266 | -30.88793 | 4,754,697,200 | 0.3126 | 41 | 23.319405 | 31.727055 | 0.549086 | 32.825227 | 30.628882 | 0.305707 | 31.542861 | 32.154274 | 30.931447 | 32.541042 | 30.41618 | 31.478611 | 32.292079 | 32.154442 | 32.064747 | 32.381774 | 32.51941 | 32.039574 | 31.729345 | 31.478611 | 31.227877 | 30.870901 | 30.41618 | 32.541042 | 1 | -0.099894 | 0 | 88,623,600 |
AAPL | 2017-03-10T00:00:00 | 32.276596 | 32.32763 | 32.16061 | 32.302113 | 78,451,200 | 32.200744 | 31.804997 | 31.50406 | 29.600987 | 28.454951 | 27.81878 | 25.888672 | 32.155774 | 32.120436 | 32.037866 | 31.554624 | 31.320848 | 30.048975 | 29.141472 | 28.459407 | 26.893703 | 32.261921 | 32.052513 | 31.90229 | 30.725624 | 29.745194 | 28.993749 | 27.360452 | 32.249831 | 32.291599 | 32.401837 | 32.558351 | 32.991104 | 32.688557 | 32.028859 | 30.112746 | 0.775116 | 0.880942 | 66.884824 | 37.776835 | 13.341541 | 32.125818 | 31.027237 | 28.596483 | 27.38042 | 69.431595 | 31.381175 | 32.541042 | 77.200339 | 74.261492 | 23.843413 | -22.799661 | 4,833,148,400 | 0.277176 | 42 | 23.323799 | 31.804997 | 0.507326 | 32.819649 | 30.790346 | 0.305541 | 31.61274 | 32.223823 | 31.001658 | 32.541042 | 30.631906 | 31.586474 | 32.052356 | 31.909307 | 31.648727 | 32.312936 | 32.455985 | 32.090486 | 31.811752 | 31.586474 | 31.361196 | 31.040461 | 30.631906 | 32.541042 | 0 | -0.051649 | 0 | 78,451,200 |
AAPL | 2017-03-13T00:00:00 | 32.290516 | 32.343868 | 32.202369 | 32.209328 | 69,686,800 | 32.253402 | 31.887116 | 31.603133 | 29.707434 | 28.541407 | 27.871566 | 25.936282 | 32.182722 | 32.151359 | 32.076735 | 31.621524 | 31.395438 | 30.136878 | 29.224342 | 28.535271 | 26.947403 | 32.278243 | 32.098753 | 31.962787 | 30.831096 | 29.84613 | 29.082298 | 27.424152 | 32.227499 | 32.255094 | 32.356509 | 32.551692 | 33.035064 | 32.806987 | 32.172244 | 30.231252 | 0.737855 | 0.852325 | 65.549831 | 36.915995 | 12.904868 | 32.166409 | 31.071124 | 28.596483 | 27.570971 | 65.862851 | 31.381175 | 32.541042 | 78.400463 | 74.904291 | 22.386374 | -21.599537 | 4,902,835,200 | 0.323912 | 43 | 23.327704 | 31.887116 | 0.438463 | 32.764042 | 31.01019 | 0.298582 | 31.67729 | 32.274454 | 31.080126 | 32.541042 | 30.794294 | 31.667668 | 32.254945 | 32.182261 | 32.087925 | 32.349281 | 32.421966 | 32.128809 | 31.873784 | 31.667668 | 31.461552 | 31.168098 | 30.794294 | 32.541042 | 0 | -0.010142 | 69,686,800 | 0 |
AAPL | 2017-03-14T00:00:00 | 32.241802 | 32.394901 | 32.207004 | 32.313713 | 61,236,400 | 32.299795 | 31.953228 | 31.689078 | 29.813046 | 28.626997 | 27.924049 | 25.982746 | 32.194538 | 32.167803 | 32.10213 | 31.677913 | 31.460543 | 30.219424 | 29.303748 | 28.608667 | 27.000083 | 32.276134 | 32.132532 | 32.011915 | 30.930483 | 29.943509 | 29.168837 | 27.486894 | 32.234258 | 32.237644 | 32.313915 | 32.536572 | 33.062351 | 32.913704 | 32.308239 | 30.348596 | 0.696367 | 0.821133 | 64.402265 | 36.479773 | 12.327854 | 32.166409 | 31.156583 | 28.596483 | 27.570971 | 62.239349 | 31.381175 | 32.541042 | 74.200524 | 76.600442 | 20.210812 | -25.799476 | 4,841,598,800 | 0.307981 | 42 | 23.331114 | 31.953228 | 0.380786 | 32.714801 | 31.191656 | 0.295268 | 31.731053 | 32.32159 | 31.140517 | 32.541042 | 30.910284 | 31.725663 | 32.278918 | 32.213967 | 32.137418 | 32.355467 | 32.420417 | 32.156183 | 31.918092 | 31.725663 | 31.533233 | 31.259266 | 30.910284 | 32.541042 | 1 | -0.074602 | 0 | 61,236,400 |
AAPL | 2017-03-15T00:00:00 | 32.582806 | 32.650076 | 32.251084 | 32.339234 | 102,767,200 | 32.315337 | 32.016325 | 31.777207 | 29.929682 | 28.71889 | 27.980746 | 26.030984 | 32.272192 | 32.243258 | 32.17608 | 31.760176 | 31.546871 | 30.312106 | 29.390039 | 28.687363 | 27.055633 | 32.327591 | 32.192492 | 32.080664 | 31.039101 | 30.047609 | 29.26109 | 27.552566 | 32.345331 | 32.318204 | 32.340926 | 32.54102 | 33.085537 | 33.014727 | 32.43999 | 30.46602 | 0.683128 | 0.793532 | 63.762996 | 38.944449 | 11.160182 | 32.220926 | 31.390101 | 28.642677 | 27.572126 | 72.928409 | 31.381175 | 32.650076 | 94.698533 | 82.433173 | 30.591371 | -5.301467 | 4,944,366,000 | 0.282976 | 43 | 23.33705 | 32.016325 | 0.374997 | 32.76632 | 31.26633 | 0.304879 | 31.812173 | 32.42193 | 31.202415 | 32.650076 | 31.228081 | 31.939078 | 32.281236 | 32.167571 | 32.093339 | 32.355467 | 32.469133 | 32.314485 | 32.106874 | 31.939078 | 31.771283 | 31.532388 | 31.228081 | 32.650076 | 0 | -0.029343 | 102,767,200 | 0 |
AAPL | 2017-03-16T00:00:00 | 32.636154 | 32.712705 | 32.536404 | 32.643113 | 76,928,000 | 32.355469 | 32.076406 | 31.862759 | 30.04586 | 28.809769 | 28.038114 | 26.080048 | 32.344984 | 32.314694 | 32.246861 | 31.83981 | 31.630662 | 30.403245 | 29.475464 | 28.765557 | 27.11116 | 32.385921 | 32.251523 | 32.146736 | 31.145237 | 30.150695 | 29.353276 | 27.618289 | 32.501466 | 32.4523 | 32.417486 | 32.561221 | 33.106701 | 33.110524 | 32.567771 | 30.583471 | 0.669227 | 0.768671 | 63.265751 | 38.800148 | 10.689343 | 32.25224 | 31.510341 | 28.845929 | 27.755745 | 73.240775 | 31.613157 | 32.712705 | 93.037943 | 87.312333 | 37.664696 | -6.962057 | 5,021,294,000 | 0.292948 | 44 | 23.341514 | 32.076406 | 0.373134 | 32.822674 | 31.330137 | 0.294606 | 31.890647 | 32.479859 | 31.301435 | 32.712705 | 31.279117 | 31.995911 | 32.494655 | 32.339234 | 32.095663 | 32.738227 | 32.893647 | 32.374378 | 32.165074 | 31.995911 | 31.826748 | 31.585905 | 31.279117 | 32.712705 | 0 | 0.009501 | 0 | 76,928,000 |
AAPL | 2017-03-17T00:00:00 | 32.473782 | 32.708072 | 32.450583 | 32.708072 | 175,540,000 | 32.360341 | 32.130224 | 31.933 | 30.159391 | 28.899161 | 28.094916 | 26.129901 | 32.370744 | 32.343619 | 32.281772 | 31.897444 | 31.695517 | 30.484443 | 29.554367 | 28.838987 | 27.16452 | 32.407432 | 32.289369 | 32.193738 | 31.24045 | 30.247116 | 29.441111 | 27.681908 | 32.594489 | 32.545803 | 32.485977 | 32.574911 | 33.121344 | 33.197411 | 32.689307 | 30.700037 | 0.637757 | 0.742488 | 62.324899 | 36.385685 | 12.098235 | 32.25224 | 31.564443 | 28.860944 | 27.77076 | 66.813191 | 31.710594 | 32.712705 | 76.157951 | 87.964809 | 30.678945 | -23.842049 | 4,845,754,000 | 0.202786 | 43 | 23.351507 | 32.130224 | 0.346738 | 32.8237 | 31.436747 | 0.293777 | 31.946184 | 32.533738 | 31.358629 | 32.712705 | 31.339426 | 32.026066 | 32.628421 | 32.544137 | 32.45212 | 32.720438 | 32.804722 | 32.388612 | 32.188113 | 32.026066 | 31.864019 | 31.633308 | 31.339426 | 32.712705 | 1 | -0.057336 | 0 | 175,540,000 |
AAPL | 2017-03-20T00:00:00 | 32.814766 | 32.824043 | 32.529438 | 32.568873 | 86,168,000 | 32.40952 | 32.1968 | 32.019665 | 30.277017 | 28.993438 | 28.152715 | 26.182303 | 32.459548 | 32.429282 | 32.363771 | 31.980837 | 31.781613 | 30.575828 | 29.640167 | 28.917716 | 27.220741 | 32.490055 | 32.354563 | 32.261566 | 31.344582 | 30.350159 | 29.534574 | 27.748424 | 32.711135 | 32.661989 | 32.590435 | 32.609973 | 33.139645 | 33.281077 | 32.808114 | 30.816863 | 0.633034 | 0.720597 | 61.660162 | 36.112007 | 11.087496 | 32.307909 | 31.727974 | 29.010987 | 27.863638 | 71.265086 | 31.791775 | 32.824043 | 99.101268 | 89.432387 | 41.332499 | -0.898732 | 4,931,922,000 | 0.213285 | 44 | 23.356587 | 32.1968 | 0.343794 | 32.884388 | 31.509211 | 0.306535 | 32.028906 | 32.641975 | 31.415837 | 32.824043 | 31.381175 | 32.102609 | 32.544146 | 32.380219 | 32.286656 | 32.637708 | 32.801635 | 32.483526 | 32.272868 | 32.102609 | 31.932351 | 31.689949 | 31.381175 | 32.824043 | 0 | -0.014194 | 86,168,000 | 0 |
AAPL | 2017-03-21T00:00:00 | 32.438984 | 33.125623 | 32.413467 | 32.965562 | 158,119,600 | 32.416943 | 32.23322 | 32.080442 | 30.381121 | 29.085599 | 28.205377 | 26.232599 | 32.455435 | 32.431046 | 32.375342 | 32.022487 | 31.83218 | 30.648893 | 29.71382 | 28.987444 | 27.272664 | 32.495412 | 32.377628 | 32.293822 | 31.429365 | 30.440831 | 29.61945 | 27.81068 | 32.692405 | 32.680971 | 32.634698 | 32.629431 | 33.148399 | 33.353729 | 32.919546 | 30.932165 | 0.592142 | 0.694906 | 61.516028 | 37.076259 | 9.372912 | 32.458699 | 31.959959 | 29.07128 | 27.920467 | 50.267997 | 31.791775 | 33.125623 | 48.521921 | 74.593713 | 35.545519 | -51.478079 | 4,773,802,400 | 0.083888 | 43 | 23.365525 | 32.23322 | 0.327784 | 32.888788 | 31.577652 | 0.305044 | 32.067961 | 32.678049 | 31.457873 | 33.125623 | 31.381175 | 32.253399 | 32.722749 | 32.621455 | 32.428144 | 32.91606 | 33.017354 | 32.713933 | 32.459244 | 32.253399 | 32.047554 | 31.754487 | 31.381175 | 33.125623 | 1 | -0.077237 | 0 | 158,119,600 |
AAPL | 2017-03-22T00:00:00 | 32.805489 | 32.847245 | 32.420414 | 32.441294 | 103,440,800 | 32.473078 | 32.28321 | 32.139827 | 30.487567 | 29.185819 | 28.267816 | 26.283916 | 32.525446 | 32.499127 | 32.441518 | 32.093669 | 31.90705 | 30.733465 | 29.795179 | 29.063049 | 27.327717 | 32.566057 | 32.43213 | 32.349594 | 31.524439 | 30.538723 | 29.710542 | 27.876082 | 32.718701 | 32.7186 | 32.701648 | 32.662609 | 33.158439 | 33.421487 | 33.027507 | 31.047407 | 0.582594 | 0.672444 | 61.382189 | 33.711393 | 8.522271 | 32.643117 | 32.017953 | 29.58044 | 28.02254 | 62.202428 | 31.791775 | 33.125623 | 75.999174 | 74.540788 | 36.984138 | -24.000826 | 4,877,243,200 | 0.083793 | 44 | 23.371599 | 32.28321 | 0.335304 | 32.953817 | 31.612602 | 0.310346 | 32.138202 | 32.758894 | 31.517509 | 33.125623 | 31.381175 | 32.253399 | 32.659358 | 32.193093 | 31.947202 | 32.905249 | 33.371514 | 32.713933 | 32.459244 | 32.253399 | 32.047554 | 31.754487 | 31.381175 | 33.125623 | 0 | -0.030752 | 103,440,800 | 0 |
AAPL | 2017-03-23T00:00:00 | 32.689499 | 32.842601 | 32.617588 | 32.768369 | 81,385,200 | 32.525039 | 32.334127 | 32.190025 | 30.591139 | 29.28323 | 28.331647 | 26.334195 | 32.558257 | 32.53374 | 32.479669 | 32.147835 | 31.967239 | 30.810172 | 29.871346 | 29.134859 | 27.381068 | 32.605406 | 32.470824 | 32.391877 | 31.610789 | 30.630925 | 29.7981 | 27.939819 | 32.729652 | 32.728762 | 32.743629 | 32.696512 | 33.165165 | 33.48122 | 33.130237 | 31.161935 | 0.55922 | 0.649799 | 61.25791 | 32.059562 | 8.104687 | 32.663996 | 32.176852 | 29.857085 | 28.169842 | 55.840081 | 31.791775 | 33.125623 | 67.303301 | 63.941466 | 37.522007 | -32.696699 | 4,795,858,000 | 0.095054 | 43 | 23.376313 | 32.334127 | 0.31412 | 32.962366 | 31.705888 | 0.305872 | 32.190706 | 32.802451 | 31.578961 | 33.125623 | 31.381175 | 32.253399 | 32.691049 | 32.534853 | 32.264218 | 32.961685 | 33.117881 | 32.713933 | 32.459244 | 32.253399 | 32.047554 | 31.754487 | 31.381175 | 33.125623 | 1 | -0.090854 | 0 | 81,385,200 |
AAPL | 2017-03-24T00:00:00 | 32.624557 | 32.879728 | 32.557287 | 32.824054 | 89,582,400 | 32.559835 | 32.38029 | 32.239111 | 30.690455 | 29.382208 | 28.396574 | 26.384253 | 32.571517 | 32.550252 | 32.50196 | 32.191173 | 32.017802 | 30.881325 | 29.943799 | 29.203962 | 27.433242 | 32.6235 | 32.498484 | 32.425302 | 31.690531 | 30.718854 | 29.883108 | 28.00241 | 32.716523 | 32.724567 | 32.754831 | 32.725362 | 33.165825 | 33.530989 | 33.226605 | 31.275374 | 0.529355 | 0.62571 | 60.754677 | 29.805756 | 8.849641 | 32.666314 | 32.20237 | 30.031482 | 28.306705 | 56.771183 | 31.791775 | 33.125623 | 62.434574 | 68.579016 | 31.52316 | -37.565426 | 4,706,275,600 | 0.022125 | 42 | 23.381461 | 32.38029 | 0.282471 | 32.945232 | 31.815348 | 0.309352 | 32.232025 | 32.850729 | 31.613322 | 33.125623 | 31.613157 | 32.36939 | 32.716563 | 32.590524 | 32.49155 | 32.815537 | 32.941576 | 32.768681 | 32.547861 | 32.36939 | 32.190919 | 31.936824 | 31.613157 | 33.125623 | 1 | -0.141787 | 0 | 89,582,400 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.