wehub-resource-sync
55 KiB
55 KiB
| 1 | Date | Symbol | Open | High | Low | Close | Volume | NH/NL Difference | NH/NL Ratio | NH/NL Volume Ratio |
|---|---|---|---|---|---|---|---|---|---|---|
| 2 | 20190102 | AAPL | 1548900 | 1588500 | 1542400 | 1579200 | 28370261 | 0.0 | 0.0 | 0.0 |
| 3 | 20190102 | GOOG | 10171300 | 10524000 | 10141300 | 10458600 | 1219740 | 0.0 | 0.0 | 0.0 |
| 4 | 20190102 | IBM | 1120000 | 1159800 | 1116900 | 1151900 | 3244233 | 0.0 | 0.0 | 0.0 |
| 5 | 20190103 | AAPL | 1439500 | 1457500 | 1420000 | 1420900 | 83238505 | 0.0 | 0.0 | 0.0 |
| 6 | 20190103 | GOOG | 10410000 | 10567700 | 10140300 | 10151900 | 1468159 | 0.0 | 0.0 | 0.0 |
| 7 | 20190103 | IBM | 1145300 | 1148500 | 1126900 | 1129300 | 3401399 | 0.0 | 0.0 | 0.0 |
| 8 | 20190104 | AAPL | 1445800 | 1485400 | 1438000 | 1482600 | 52261612 | 0.0 | 0.0 | 0.0 |
| 9 | 20190104 | GOOG | 10330000 | 10708600 | 10275600 | 10707100 | 1722662 | 0.0 | 0.0 | 0.0 |
| 10 | 20190104 | IBM | 1149100 | 1174900 | 1144800 | 1172900 | 3814850 | 2.0 | 2.0 | 5537512.0 |
| 11 | 20190107 | AAPL | 1486300 | 1488300 | 1459000 | 1478900 | 50933385 | 2.0 | 2.0 | 5537512.0 |
| 12 | 20190107 | GOOG | 10715000 | 10740000 | 10539600 | 10683900 | 1709957 | 2.0 | 2.0 | 5537512.0 |
| 13 | 20190107 | IBM | 1175000 | 1188300 | 1167100 | 1181000 | 3247405 | 3.0 | 3.0 | 55890747.0 |
| 14 | 20190108 | AAPL | 1493400 | 1518200 | 1485200 | 1507700 | 37363174 | 3.0 | 3.0 | 55890747.0 |
| 15 | 20190108 | GOOG | 10761100 | 10847800 | 10603000 | 10765300 | 1332941 | 3.0 | 3.0 | 55890747.0 |
| 16 | 20190108 | IBM | 1196600 | 1205400 | 1189800 | 1198600 | 3942624 | 3.0 | 3.0 | 42638739.0 |
| 17 | 20190109 | AAPL | 1511600 | 1545300 | 1496300 | 1533100 | 41636996 | 3.0 | 3.0 | 42638739.0 |
| 18 | 20190109 | GOOG | 10813400 | 10826400 | 10664000 | 10745400 | 1027741 | 3.0 | 3.0 | 42638739.0 |
| 19 | 20190109 | IBM | 1209100 | 1213900 | 1198800 | 1206400 | 3083182 | 2.0 | 2.0 | 44720178.0 |
| 20 | 20190110 | AAPL | 1524500 | 1539700 | 1508600 | 1538000 | 33478211 | 2.0 | 2.0 | 44720178.0 |
| 21 | 20190110 | GOOG | 10699900 | 10711500 | 10576800 | 10692200 | 1110320 | 2.0 | 2.0 | 44720178.0 |
| 22 | 20190110 | IBM | 1201600 | 1218600 | 1199500 | 1217400 | 3176528 | 0.0 | 1.0 | 2.8609121694646586 |
| 23 | 20190111 | AAPL | 1528100 | 1537000 | 1515100 | 1523000 | 23450358 | 0.0 | 1.0 | 2.8609121694646586 |
| 24 | 20190111 | GOOG | 10619100 | 10647300 | 10484800 | 10571700 | 1321465 | 0.0 | 1.0 | 2.8609121694646586 |
| 25 | 20190111 | IBM | 1215800 | 1215800 | 1202200 | 1214300 | 2901424 | -1.0 | 0.0 | 0.0 |
| 26 | 20190114 | AAPL | 1508700 | 1512700 | 1492200 | 1499900 | 27532102 | -1.0 | 0.0 | 0.0 |
| 27 | 20190114 | GOOG | 10469200 | 10515300 | 10413000 | 10444800 | 966733 | -1.0 | 0.0 | 0.0 |
| 28 | 20190114 | IBM | 1205100 | 1206400 | 1198000 | 1203400 | 4254599 | -3.0 | 0.0 | 0.0 |
| 29 | 20190115 | AAPL | 1502700 | 1533900 | 1500500 | 1530500 | 26284167 | -3.0 | 0.0 | 0.0 |
| 30 | 20190115 | GOOG | 10509100 | 10800500 | 10470500 | 10768600 | 1231237 | -3.0 | 0.0 | 0.0 |
| 31 | 20190115 | IBM | 1209600 | 1219300 | 1208200 | 1217000 | 3088304 | 2.0 | 2.0 | 4319541.0 |
| 32 | 20190116 | AAPL | 1530000 | 1558800 | 1530000 | 1549200 | 27673320 | 2.0 | 2.0 | 4319541.0 |
| 33 | 20190116 | GOOG | 10787800 | 10920900 | 10787800 | 10807700 | 1112963 | 2.0 | 2.0 | 4319541.0 |
| 34 | 20190116 | IBM | 1215800 | 1220000 | 1208300 | 1215700 | 3235296 | 3.0 | 3.0 | 32021579.0 |
| 35 | 20190117 | AAPL | 1542200 | 1576500 | 1532600 | 1558600 | 27463983 | 3.0 | 3.0 | 32021579.0 |
| 36 | 20190117 | GOOG | 10794700 | 10918000 | 10741800 | 10912900 | 852114 | 3.0 | 3.0 | 32021579.0 |
| 37 | 20190117 | IBM | 1205600 | 1224000 | 1205500 | 1221800 | 3936493 | 1.0 | 2.0 | 7.976764089254065 |
| 38 | 20190118 | AAPL | 1575200 | 1578800 | 1559900 | 1568200 | 28994344 | 1.0 | 2.0 | 7.976764089254065 |
| 39 | 20190118 | GOOG | 10983300 | 11086000 | 10906900 | 10982500 | 1571248 | 1.0 | 2.0 | 7.976764089254065 |
| 40 | 20190118 | IBM | 1232700 | 1247000 | 1227200 | 1238300 | 5079604 | 3.0 | 3.0 | 35645196.0 |
| 41 | 20190122 | AAPL | 1564000 | 1567300 | 1526200 | 1536900 | 25079137 | 3.0 | 3.0 | 35645196.0 |
| 42 | 20190122 | GOOG | 10887700 | 10913200 | 10634700 | 10710800 | 1113354 | 3.0 | 3.0 | 35645196.0 |
| 43 | 20190122 | IBM | 1232200 | 1238000 | 1215400 | 1223700 | 6851547 | -2.0 | 0.0 | 0.0 |
| 44 | 20190123 | AAPL | 1541200 | 1551400 | 1517000 | 1539700 | 20692626 | -2.0 | 0.0 | 0.0 |
| 45 | 20190123 | GOOG | 10786700 | 10849300 | 10593100 | 10758500 | 866412 | -2.0 | 0.0 | 0.0 |
| 46 | 20190123 | IBM | 1312500 | 1350000 | 1303200 | 1328900 | 20736688 | -1.0 | 0.5 | 0.9618559047022414 |
| 47 | 20190124 | AAPL | 1539400 | 1544800 | 1517400 | 1527100 | 21201995 | -1.0 | 0.5 | 0.9618559047022414 |
| 48 | 20190124 | GOOG | 10741100 | 10791700 | 10606500 | 10743300 | 896027 | -1.0 | 0.5 | 0.9618559047022414 |
| 49 | 20190124 | IBM | 1326100 | 1332000 | 1314500 | 1325100 | 5563047 | 0.0 | 0.0 | 0.0 |
| 50 | 20190125 | AAPL | 1552800 | 1581400 | 1543200 | 1577200 | 30695002 | 0.0 | 0.0 | 0.0 |
| 51 | 20190125 | GOOG | 10844400 | 10940000 | 10813900 | 10909900 | 949640 | 0.0 | 0.0 | 0.0 |
| 52 | 20190125 | IBM | 1328700 | 1344400 | 1324300 | 1339900 | 5155390 | 2.0 | 2.0 | 31644642.0 |
| 53 | 20190128 | AAPL | 1555300 | 1563300 | 1536700 | 1563000 | 22548976 | 2.0 | 2.0 | 31644642.0 |
| 54 | 20190128 | GOOG | 10801100 | 10830500 | 10634700 | 10702500 | 1082572 | 2.0 | 2.0 | 31644642.0 |
| 55 | 20190128 | IBM | 1331000 | 1348100 | 1326000 | 1343100 | 4265756 | 1.0 | 1.0 | 4265756.0 |
| 56 | 20190129 | AAPL | 1562000 | 1581300 | 1541100 | 1546600 | 31507605 | 1.0 | 1.0 | 4265756.0 |
| 57 | 20190129 | GOOG | 10722300 | 10751500 | 10556600 | 10602300 | 834511 | 1.0 | 1.0 | 4265756.0 |
| 58 | 20190129 | IBM | 1342900 | 1354100 | 1336000 | 1343400 | 4141354 | 0.0 | 1.0 | 4.962611637234261 |
| 59 | 20190130 | AAPL | 1632800 | 1661500 | 1602300 | 1652400 | 55940805 | 0.0 | 1.0 | 4.962611637234261 |
| 60 | 20190130 | GOOG | 10672400 | 10911900 | 10668500 | 10894200 | 1072214 | 0.0 | 1.0 | 4.962611637234261 |
| 61 | 20190130 | IBM | 1340000 | 1350300 | 1332500 | 1344100 | 3939387 | 2.0 | 2.0 | 57013019.0 |
| 62 | 20190131 | AAPL | 1661100 | 1690000 | 1645600 | 1663400 | 32499436 | 2.0 | 2.0 | 57013019.0 |
| 63 | 20190131 | GOOG | 11044700 | 11173400 | 10950000 | 11161800 | 1260420 | 2.0 | 2.0 | 57013019.0 |
| 64 | 20190131 | IBM | 1344500 | 1346500 | 1337400 | 1344000 | 3337118 | 2.0 | 2.0 | 33759856.0 |
| 65 | 20190201 | AAPL | 1669300 | 1689800 | 1659300 | 1665400 | 26100838 | 2.0 | 2.0 | 33759856.0 |
| 66 | 20190201 | GOOG | 11125600 | 11250000 | 11045600 | 11102300 | 1143535 | 2.0 | 2.0 | 33759856.0 |
| 67 | 20190201 | IBM | 1349700 | 1351900 | 1333500 | 1340800 | 3312237 | 2.0 | 2.0 | 4455772.0 |
| 68 | 20190204 | AAPL | 1674800 | 1716600 | 1672800 | 1712700 | 27747804 | 2.0 | 2.0 | 4455772.0 |
| 69 | 20190204 | GOOG | 11120000 | 11325000 | 11090000 | 11325000 | 1878894 | 2.0 | 2.0 | 4455772.0 |
| 70 | 20190204 | IBM | 1340200 | 1351800 | 1329900 | 1351800 | 3316380 | 1.0 | 2.0 | 8.933444900765291 |
| 71 | 20190205 | AAPL | 1728600 | 1750800 | 1723500 | 1741000 | 32540764 | 1.0 | 2.0 | 8.933444900765291 |
| 72 | 20190205 | GOOG | 11235900 | 11469200 | 11170300 | 11460000 | 3104755 | 1.0 | 2.0 | 8.933444900765291 |
| 73 | 20190205 | IBM | 1352800 | 1358100 | 1349300 | 1355300 | 3190321 | 3.0 | 3.0 | 38835840.0 |
| 74 | 20190206 | AAPL | 1747000 | 1755700 | 1728600 | 1742800 | 26390527 | 3.0 | 3.0 | 38835840.0 |
| 75 | 20190206 | GOOG | 11415000 | 11470000 | 11127600 | 11152300 | 1845545 | 3.0 | 3.0 | 38835840.0 |
| 76 | 20190206 | IBM | 1352200 | 1366500 | 1351700 | 1363300 | 4333342 | 3.0 | 3.0 | 32569414.0 |
| 77 | 20190207 | AAPL | 1723900 | 1739400 | 1703400 | 1709900 | 29006527 | 3.0 | 3.0 | 32569414.0 |
| 78 | 20190207 | GOOG | 11048400 | 11049300 | 10860000 | 10987100 | 1766403 | 3.0 | 3.0 | 32569414.0 |
| 79 | 20190207 | IBM | 1336200 | 1344600 | 1321200 | 1332000 | 3937685 | -3.0 | 0.0 | 0.0 |
| 80 | 20190208 | AAPL | 1688800 | 1706600 | 1684200 | 1705000 | 21210282 | -3.0 | 0.0 | 0.0 |
| 81 | 20190208 | GOOG | 10868700 | 10990000 | 10864400 | 10950800 | 871200 | -3.0 | 0.0 | 0.0 |
| 82 | 20190208 | IBM | 1325500 | 1337000 | 1321900 | 1337000 | 2394720 | -1.0 | 0.0 | 0.0 |
| 83 | 20190211 | AAPL | 1710500 | 1712100 | 1692500 | 1694500 | 18366473 | -1.0 | 0.0 | 0.0 |
| 84 | 20190211 | GOOG | 10968000 | 11060000 | 10928300 | 10950100 | 785879 | -1.0 | 0.0 | 0.0 |
| 85 | 20190211 | IBM | 1342900 | 1351200 | 1340000 | 1340100 | 2449210 | 2.0 | 2.0 | 3235089.0 |
| 86 | 20190212 | AAPL | 1701300 | 1710000 | 1697000 | 1708900 | 19540639 | 2.0 | 2.0 | 3235089.0 |
| 87 | 20190212 | GOOG | 11056000 | 11253500 | 11052600 | 11212200 | 1471781 | 2.0 | 2.0 | 3235089.0 |
| 88 | 20190212 | IBM | 1351500 | 1361900 | 1348700 | 1360300 | 2894463 | 2.0 | 2.0 | 4366244.0 |
| 89 | 20190213 | AAPL | 1714300 | 1724800 | 1699200 | 1701700 | 20022816 | 2.0 | 2.0 | 4366244.0 |
| 90 | 20190213 | GOOG | 11248600 | 11348000 | 11185000 | 11205800 | 939841 | 2.0 | 2.0 | 4366244.0 |
| 91 | 20190213 | IBM | 1369400 | 1379100 | 1365100 | 1375100 | 3675941 | 3.0 | 3.0 | 24638598.0 |
| 92 | 20190214 | AAPL | 1697600 | 1712700 | 1693900 | 1707900 | 18491122 | 3.0 | 3.0 | 24638598.0 |
| 93 | 20190214 | GOOG | 11180500 | 11283500 | 11100000 | 11216300 | 855272 | 3.0 | 3.0 | 24638598.0 |
| 94 | 20190214 | IBM | 1372300 | 1375900 | 1362100 | 1364800 | 2394993 | -1.0 | 0.0 | 0.0 |
| 95 | 20190215 | AAPL | 1712200 | 1717000 | 1697500 | 1703800 | 21513915 | -1.0 | 0.0 | 0.0 |
| 96 | 20190215 | GOOG | 11297700 | 11316700 | 11105800 | 11135800 | 1222931 | -1.0 | 0.0 | 0.0 |
| 97 | 20190215 | IBM | 1377000 | 1381900 | 1373900 | 1380300 | 3078927 | 1.0 | 1.0 | 3078927.0 |
| 98 | 20190219 | AAPL | 1697200 | 1714400 | 1694300 | 1709400 | 16853497 | 1.0 | 1.0 | 3078927.0 |
| 99 | 20190219 | GOOG | 11104400 | 11218600 | 11099600 | 11188100 | 878344 | 1.0 | 1.0 | 3078927.0 |
| 100 | 20190219 | IBM | 1378100 | 1387000 | 1373600 | 1387000 | 2740525 | 0.0 | 1.0 | 3.120104423779294 |
| 101 | 20190220 | AAPL | 1711900 | 1733200 | 1709900 | 1720900 | 22718221 | 0.0 | 1.0 | 3.120104423779294 |
| 102 | 20190220 | GOOG | 11199900 | 11233600 | 11053000 | 11144300 | 912517 | 0.0 | 1.0 | 3.120104423779294 |
| 103 | 20190220 | IBM | 1387600 | 1392200 | 1372300 | 1380300 | 2989005 | 0.0 | 1.0 | 6.589025001012425 |
| 104 | 20190221 | AAPL | 1718000 | 1723700 | 1703100 | 1711400 | 15778960 | 0.0 | 1.0 | 6.589025001012425 |
| 105 | 20190221 | GOOG | 11111100 | 11119800 | 10923500 | 10971200 | 1103655 | 0.0 | 1.0 | 6.589025001012425 |
| 106 | 20190221 | IBM | 1378200 | 1383300 | 1373800 | 1378400 | 2378211 | -1.0 | 0.0 | 0.0 |
| 107 | 20190222 | AAPL | 1716000 | 1730000 | 1713800 | 1729700 | 15409727 | -1.0 | 0.0 | 0.0 |
| 108 | 20190222 | GOOG | 11024600 | 11112500 | 10950000 | 11106300 | 886859 | -1.0 | 0.0 | 0.0 |
| 109 | 20190222 | IBM | 1387300 | 1393600 | 1384500 | 1392600 | 2550451 | 1.0 | 1.0 | 2550451.0 |
| 110 | 20190225 | AAPL | 1739900 | 1758700 | 1739400 | 1742500 | 19691132 | 1.0 | 1.0 | 2550451.0 |
| 111 | 20190225 | GOOG | 11170400 | 11187700 | 11072300 | 11089700 | 1243148 | 1.0 | 1.0 | 2550451.0 |
| 112 | 20190225 | IBM | 1400000 | 1404500 | 1393200 | 1394300 | 2577238 | 3.0 | 3.0 | 23511518.0 |
| 113 | 20190226 | AAPL | 1737100 | 1753000 | 1731600 | 1743500 | 14731642 | 3.0 | 3.0 | 23511518.0 |
| 114 | 20190226 | GOOG | 11057500 | 11196000 | 10995800 | 11149300 | 1068777 | 3.0 | 3.0 | 23511518.0 |
| 115 | 20190226 | IBM | 1396700 | 1404600 | 1394800 | 1397300 | 2503496 | 2.0 | 2.0 | 3572273.0 |
| 116 | 20190227 | AAPL | 1732500 | 1750000 | 1727300 | 1748800 | 23019795 | 2.0 | 2.0 | 3572273.0 |
| 117 | 20190227 | GOOG | 11093100 | 11179900 | 11010000 | 11162500 | 864775 | 2.0 | 2.0 | 3572273.0 |
| 118 | 20190227 | IBM | 1392500 | 1395600 | 1384300 | 1391500 | 2069284 | -2.0 | 0.0 | 0.0 |
| 119 | 20190228 | AAPL | 1743200 | 1749100 | 1729100 | 1732000 | 19986497 | -2.0 | 0.0 | 0.0 |
| 120 | 20190228 | GOOG | 11118400 | 11276800 | 11108300 | 11206500 | 1121226 | -2.0 | 0.0 | 0.0 |
| 121 | 20190228 | IBM | 1387500 | 1390000 | 1377300 | 1381200 | 2490995 | 0.0 | 1.0 | 0.4501117023518714 |
| 122 | 20190301 | AAPL | 1742800 | 1751500 | 1728900 | 1749700 | 21191283 | 0.0 | 1.0 | 0.4501117023518714 |
| 123 | 20190301 | GOOG | 11257300 | 11429900 | 11243500 | 11414700 | 1283817 | 0.0 | 1.0 | 0.4501117023518714 |
| 124 | 20190301 | IBM | 1393100 | 1400400 | 1386400 | 1391700 | 2598921 | 3.0 | 3.0 | 25074021.0 |
| 125 | 20190304 | AAPL | 1756800 | 1777500 | 1739700 | 1758600 | 24418623 | 3.0 | 3.0 | 25074021.0 |
| 126 | 20190304 | GOOG | 11461000 | 11582500 | 11306200 | 11478000 | 1261341 | 3.0 | 3.0 | 25074021.0 |
| 127 | 20190304 | IBM | 1399900 | 1400800 | 1371700 | 1385000 | 2661368 | 2.0 | 3.0 | 10.64915937968744 |
| 128 | 20190305 | AAPL | 1759200 | 1760000 | 1745400 | 1755100 | 15511056 | 2.0 | 3.0 | 10.64915937968744 |
| 129 | 20190305 | GOOG | 11515000 | 11695200 | 11460500 | 11616200 | 1318441 | 2.0 | 3.0 | 10.64915937968744 |
| 130 | 20190305 | IBM | 1383700 | 1387200 | 1375600 | 1379300 | 2294783 | 1.0 | 1.0 | 1318441.0 |
| 131 | 20190306 | AAPL | 1747600 | 1754900 | 1739400 | 1745100 | 17521402 | 1.0 | 1.0 | 1318441.0 |
| 132 | 20190306 | GOOG | 11647800 | 11672400 | 11554900 | 11579600 | 912091 | 1.0 | 1.0 | 1318441.0 |
| 133 | 20190306 | IBM | 1380600 | 1383600 | 1367200 | 1369800 | 2351144 | -2.0 | 0.0 | 0.0 |
| 134 | 20190307 | AAPL | 1739100 | 1744400 | 1720200 | 1724700 | 20419582 | -2.0 | 0.0 | 0.0 |
| 135 | 20190307 | GOOG | 11539100 | 11568600 | 11347500 | 11435300 | 1013586 | -2.0 | 0.0 | 0.0 |
| 136 | 20190307 | IBM | 1366100 | 1368900 | 1346500 | 1353600 | 3620161 | -3.0 | 0.0 | 0.0 |
| 137 | 20190308 | AAPL | 1702800 | 1730800 | 1695000 | 1729200 | 19651510 | -3.0 | 0.0 | 0.0 |
| 138 | 20190308 | GOOG | 11259800 | 11471900 | 11231500 | 11427400 | 1018262 | -3.0 | 0.0 | 0.0 |
| 139 | 20190308 | IBM | 1342500 | 1352400 | 1336100 | 1350400 | 3403914 | -3.0 | 0.0 | 0.0 |
| 140 | 20190311 | AAPL | 1754900 | 1791300 | 1753500 | 1789800 | 26548756 | -3.0 | 0.0 | 0.0 |
| 141 | 20190311 | GOOG | 11457500 | 11761900 | 11441400 | 11757600 | 1384014 | -3.0 | 0.0 | 0.0 |
| 142 | 20190311 | IBM | 1360300 | 1377300 | 1358400 | 1377200 | 3259429 | 3.0 | 3.0 | 31192199.0 |
| 143 | 20190312 | AAPL | 1799300 | 1826700 | 1793700 | 1809400 | 27622968 | 3.0 | 3.0 | 31192199.0 |
| 144 | 20190312 | GOOG | 11782400 | 12000000 | 11782400 | 11927700 | 1869564 | 3.0 | 3.0 | 31192199.0 |
| 145 | 20190312 | IBM | 1385700 | 1396900 | 1378600 | 1382800 | 3129203 | 3.0 | 3.0 | 32621735.0 |
| 146 | 20190313 | AAPL | 1822900 | 1832900 | 1809200 | 1817200 | 24264018 | 3.0 | 3.0 | 32621735.0 |
| 147 | 20190313 | GOOG | 11999900 | 12019900 | 11919400 | 11933100 | 1313900 | 3.0 | 3.0 | 32621735.0 |
| 148 | 20190313 | IBM | 1382800 | 1393200 | 1378600 | 1385400 | 2527701 | 2.0 | 2.0 | 25577918.0 |
| 149 | 20190314 | AAPL | 1839100 | 1841000 | 1825600 | 1837300 | 19549079 | 2.0 | 2.0 | 25577918.0 |
| 150 | 20190314 | GOOG | 11945100 | 11979600 | 11844800 | 11858000 | 994417 | 2.0 | 2.0 | 25577918.0 |
| 151 | 20190314 | IBM | 1385100 | 1389300 | 1380700 | 1388000 | 2128787 | 1.0 | 1.0 | 19549079.0 |
| 152 | 20190315 | AAPL | 1847800 | 1873300 | 1837400 | 1862100 | 32967677 | 1.0 | 1.0 | 19549079.0 |
| 153 | 20190315 | GOOG | 11921900 | 11966200 | 11825500 | 11852400 | 1784155 | 1.0 | 1.0 | 19549079.0 |
| 154 | 20190315 | IBM | 1395800 | 1403300 | 1392500 | 1394300 | 3635412 | 1.0 | 2.0 | 20.515644100428496 |
| 155 | 20190318 | AAPL | 1858100 | 1883900 | 1857900 | 1880200 | 22763260 | 1.0 | 2.0 | 20.515644100428496 |
| 156 | 20190318 | GOOG | 11830100 | 11901900 | 11773700 | 11844500 | 981951 | 1.0 | 2.0 | 20.515644100428496 |
| 157 | 20190318 | IBM | 1398300 | 1403700 | 1387200 | 1402500 | 2710158 | 1.0 | 2.0 | 25.941638635736407 |
| 158 | 20190319 | AAPL | 1882400 | 1889900 | 1859200 | 1865400 | 27185557 | 1.0 | 2.0 | 25.941638635736407 |
| 159 | 20190319 | GOOG | 11873100 | 12004500 | 11858000 | 11995500 | 1034017 | 1.0 | 2.0 | 25.941638635736407 |
| 160 | 20190319 | IBM | 1409600 | 1417000 | 1400100 | 1405300 | 2654092 | 3.0 | 3.0 | 30873666.0 |
| 161 | 20190320 | AAPL | 1862800 | 1894900 | 1847300 | 1881700 | 27274230 | 3.0 | 3.0 | 30873666.0 |
| 162 | 20190320 | GOOG | 11976500 | 12272500 | 11960400 | 12240100 | 1692662 | 3.0 | 3.0 | 30873666.0 |
| 163 | 20190320 | IBM | 1405300 | 1407000 | 1389900 | 1396200 | 2813292 | 1.0 | 2.0 | 1.06206085378029 |
| 164 | 20190321 | AAPL | 1900200 | 1963200 | 1898100 | 1950500 | 43361081 | 1.0 | 2.0 | 1.06206085378029 |
| 165 | 20190321 | GOOG | 12169400 | 12318200 | 12136700 | 12317900 | 919910 | 1.0 | 2.0 | 1.06206085378029 |
| 166 | 20190321 | IBM | 1390000 | 1421200 | 1390000 | 1414500 | 2821095 | 3.0 | 3.0 | 47102086.0 |
| 167 | 20190322 | AAPL | 1953400 | 1976900 | 1907700 | 1910600 | 38667194 | 3.0 | 3.0 | 47102086.0 |
| 168 | 20190322 | GOOG | 12263200 | 12305300 | 12026500 | 12059200 | 1486536 | 3.0 | 3.0 | 47102086.0 |
| 169 | 20190322 | IBM | 1409700 | 1414400 | 1389100 | 1394600 | 3148502 | 0.0 | 1.0 | 12.28114004691755 |
| 170 | 20190325 | AAPL | 1917100 | 1919800 | 1866000 | 1887700 | 40970851 | 0.0 | 1.0 | 12.28114004691755 |
| 171 | 20190325 | GOOG | 11976400 | 12065400 | 11869800 | 11924100 | 1185757 | 0.0 | 1.0 | 12.28114004691755 |
| 172 | 20190325 | IBM | 1390600 | 1399000 | 1383600 | 1392000 | 2328678 | -3.0 | 0.0 | 0.0 |
| 173 | 20190326 | AAPL | 1914900 | 1928800 | 1845900 | 1867900 | 43987220 | -3.0 | 0.0 | 0.0 |
| 174 | 20190326 | GOOG | 11996100 | 12029700 | 11768000 | 11848500 | 1784154 | -3.0 | 0.0 | 0.0 |
| 175 | 20190326 | IBM | 1399300 | 1410200 | 1394200 | 1402200 | 2009766 | -2.0 | 0.0 | 0.0 |
| 176 | 20190327 | AAPL | 1888400 | 1897600 | 1865400 | 1885000 | 26785493 | -2.0 | 0.0 | 0.0 |
| 177 | 20190327 | GOOG | 11876300 | 11876300 | 11591400 | 11730600 | 1251820 | -2.0 | 0.0 | 0.0 |
| 178 | 20190327 | IBM | 1402600 | 1404800 | 1384100 | 1392400 | 2381589 | -1.0 | 0.0 | 0.0 |
| 179 | 20190328 | AAPL | 1889300 | 1895600 | 1875300 | 1887100 | 19466097 | -1.0 | 0.0 | 0.0 |
| 180 | 20190328 | GOOG | 11698300 | 11717000 | 11595000 | 11684900 | 878223 | -1.0 | 0.0 | 0.0 |
| 181 | 20190328 | IBM | 1399100 | 1404400 | 1391100 | 1399500 | 1901090 | 0.0 | 0.0 | 0.0 |
| 182 | 20190329 | AAPL | 1899500 | 1900800 | 1885400 | 1899400 | 18639099 | 0.0 | 0.0 | 0.0 |
| 183 | 20190329 | GOOG | 11756900 | 11794200 | 11628000 | 11731100 | 971516 | 0.0 | 0.0 | 0.0 |
| 184 | 20190329 | IBM | 1405000 | 1412100 | 1401500 | 1411100 | 2086371 | 2.0 | 2.0 | 20725470.0 |
| 185 | 20190401 | AAPL | 1916400 | 1916800 | 1883800 | 1912400 | 23096523 | 2.0 | 2.0 | 20725470.0 |
| 186 | 20190401 | GOOG | 11840700 | 11968000 | 11818400 | 11941500 | 1030256 | 2.0 | 2.0 | 20725470.0 |
| 187 | 20190401 | IBM | 1415100 | 1433900 | 1415100 | 1432400 | 3079888 | 3.0 | 3.0 | 27206667.0 |
| 188 | 20190402 | AAPL | 1910500 | 1944600 | 1910500 | 1940400 | 20026095 | 3.0 | 3.0 | 27206667.0 |
| 189 | 20190402 | GOOG | 11957500 | 12013500 | 11858100 | 12004200 | 616071 | 3.0 | 3.0 | 27206667.0 |
| 190 | 20190402 | IBM | 1431300 | 1439500 | 1426000 | 1430100 | 2058194 | 3.0 | 3.0 | 22700360.0 |
| 191 | 20190403 | AAPL | 1932500 | 1965000 | 1931500 | 1953500 | 20033154 | 3.0 | 3.0 | 22700360.0 |
| 192 | 20190403 | GOOG | 12078400 | 12163300 | 12005000 | 12053300 | 861858 | 3.0 | 3.0 | 22700360.0 |
| 193 | 20190403 | IBM | 1436500 | 1442200 | 1430200 | 1436000 | 2321998 | 3.0 | 3.0 | 23217010.0 |
| 194 | 20190404 | AAPL | 1948900 | 1963700 | 1931400 | 1957200 | 17224373 | 3.0 | 3.0 | 23217010.0 |
| 195 | 20190404 | GOOG | 12060000 | 12160900 | 12041300 | 12146800 | 786602 | 3.0 | 3.0 | 23217010.0 |
| 196 | 20190404 | IBM | 1436200 | 1441400 | 1425500 | 1427600 | 2466019 | -1.0 | 0.0 | 0.0 |
| 197 | 20190405 | AAPL | 1964100 | 1971000 | 1959300 | 1969700 | 16026098 | -1.0 | 0.0 | 0.0 |
| 198 | 20190405 | GOOG | 12147000 | 12162200 | 12050000 | 12071400 | 760551 | -1.0 | 0.0 | 0.0 |
| 199 | 20190405 | IBM | 1432900 | 1435000 | 1424600 | 1433100 | 2353774 | 0.0 | 1.0 | 6.80868171710623 |
| 200 | 20190408 | AAPL | 1964200 | 2002300 | 1963300 | 2000800 | 23831141 | 0.0 | 1.0 | 6.80868171710623 |
| 201 | 20190408 | GOOG | 12071500 | 12085000 | 11997800 | 12038400 | 730048 | 0.0 | 1.0 | 6.80868171710623 |
| 202 | 20190408 | IBM | 1430200 | 1434200 | 1428800 | 1433700 | 1804889 | 0.0 | 1.0 | 32.643252224511265 |
| 203 | 20190409 | AAPL | 2003400 | 2028500 | 1992300 | 1995000 | 33104131 | 0.0 | 1.0 | 32.643252224511265 |
| 204 | 20190409 | GOOG | 11960000 | 12022900 | 11935000 | 11981300 | 696431 | 0.0 | 1.0 | 32.643252224511265 |
| 205 | 20190409 | IBM | 1427600 | 1429500 | 1418400 | 1422100 | 2473930 | -1.0 | 0.5 | 10.44175442481156 |
| 206 | 20190410 | AAPL | 1987400 | 2007400 | 1981800 | 2006600 | 20023619 | -1.0 | 0.5 | 10.44175442481156 |
| 207 | 20190410 | GOOG | 12002600 | 12039200 | 11962800 | 12021600 | 614098 | -1.0 | 0.5 | 10.44175442481156 |
| 208 | 20190410 | IBM | 1422000 | 1435000 | 1420100 | 1430400 | 2008464 | 1.0 | 1.0 | 2008464.0 |
| 209 | 20190411 | AAPL | 2008500 | 2010000 | 1984500 | 1989400 | 18037895 | 1.0 | 1.0 | 2008464.0 |
| 210 | 20190411 | GOOG | 12047100 | 12079800 | 12002300 | 12046200 | 530110 | 1.0 | 1.0 | 2008464.0 |
| 211 | 20190411 | IBM | 1438000 | 1441100 | 1430900 | 1438100 | 2467900 | 2.0 | 2.0 | 2998010.0 |
| 212 | 20190412 | AAPL | 1992300 | 2001400 | 1962100 | 1988900 | 25108070 | 2.0 | 2.0 | 2998010.0 |
| 213 | 20190412 | GOOG | 12093000 | 12184200 | 12081200 | 12178600 | 822510 | 2.0 | 2.0 | 2998010.0 |
| 214 | 20190412 | IBM | 1442600 | 1444400 | 1437000 | 1443600 | 2271167 | 1.0 | 2.0 | 0.12321444858167115 |
| 215 | 20190415 | AAPL | 1985700 | 1998400 | 1980100 | 1992300 | 14628164 | 1.0 | 2.0 | 0.12321444858167115 |
| 216 | 20190415 | GOOG | 12177400 | 12242500 | 12091100 | 12216300 | 992028 | 1.0 | 2.0 | 0.12321444858167115 |
| 217 | 20190415 | IBM | 1444700 | 1444700 | 1432700 | 1439200 | 2729623 | 2.0 | 2.0 | 3721651.0 |
| 218 | 20190416 | AAPL | 1994600 | 2013700 | 1985600 | 1992500 | 24268015 | 2.0 | 2.0 | 3721651.0 |
| 219 | 20190416 | GOOG | 12250000 | 12304200 | 12201200 | 12274600 | 774879 | 2.0 | 2.0 | 3721651.0 |
| 220 | 20190416 | IBM | 1444000 | 1453900 | 1440500 | 1451400 | 5459515 | 3.0 | 3.0 | 30502409.0 |
| 221 | 20190417 | AAPL | 1995800 | 2034600 | 1986100 | 2031200 | 27999611 | 3.0 | 3.0 | 30502409.0 |
| 222 | 20190417 | GOOG | 12320300 | 12405600 | 12278600 | 12365200 | 1049803 | 3.0 | 3.0 | 30502409.0 |
| 223 | 20190417 | IBM | 1373700 | 1419600 | 1362800 | 1390800 | 11627349 | 1.0 | 2.0 | 2.4983694907583835 |
| 224 | 20190418 | AAPL | 2031200 | 2041500 | 2025200 | 2038600 | 20443680 | 1.0 | 2.0 | 2.4983694907583835 |
| 225 | 20190418 | GOOG | 12390800 | 12420800 | 12346100 | 12368100 | 1018437 | 1.0 | 2.0 | 2.4983694907583835 |
| 226 | 20190418 | IBM | 1390000 | 1404900 | 1387800 | 1403300 | 3958106 | 2.0 | 2.0 | 21462117.0 |
| 227 | 20190422 | AAPL | 2026600 | 2049400 | 2023300 | 2046400 | 13775526 | 2.0 | 2.0 | 21462117.0 |
| 228 | 20190422 | GOOG | 12329000 | 12494300 | 12283000 | 12490900 | 662517 | 2.0 | 2.0 | 21462117.0 |
| 229 | 20190422 | IBM | 1394200 | 1405500 | 1384800 | 1388700 | 3350803 | 2.0 | 2.0 | 14438043.0 |
| 230 | 20190423 | AAPL | 2044300 | 2077500 | 2039000 | 2075100 | 19810816 | 2.0 | 2.0 | 14438043.0 |
| 231 | 20190423 | GOOG | 12506900 | 12691500 | 12462700 | 12645000 | 1114144 | 2.0 | 2.0 | 14438043.0 |
| 232 | 20190423 | IBM | 1391500 | 1409200 | 1389500 | 1404100 | 3072805 | 3.0 | 3.0 | 23997765.0 |
| 233 | 20190424 | AAPL | 2074400 | 2084800 | 2070500 | 2071200 | 14932007 | 3.0 | 3.0 | 23997765.0 |
| 234 | 20190424 | GOOG | 12652500 | 12680300 | 12549500 | 12550500 | 700959 | 3.0 | 3.0 | 23997765.0 |
| 235 | 20190424 | IBM | 1406000 | 1412900 | 1398500 | 1399700 | 2019400 | 2.0 | 2.0 | 16951407.0 |
| 236 | 20190425 | AAPL | 2068400 | 2077600 | 2051200 | 2052400 | 15970808 | 2.0 | 2.0 | 16951407.0 |
| 237 | 20190425 | GOOG | 12652600 | 12676500 | 12520000 | 12629800 | 956135 | 2.0 | 2.0 | 16951407.0 |
| 238 | 20190425 | IBM | 1397000 | 1397000 | 1377300 | 1386500 | 2373830 | -1.0 | 0.0 | 0.0 |
| 239 | 20190426 | AAPL | 2048300 | 2050000 | 2021200 | 2042900 | 16420146 | -1.0 | 0.0 | 0.0 |
| 240 | 20190426 | GOOG | 12665500 | 12736800 | 12602800 | 12718000 | 1083643 | -1.0 | 0.0 | 0.0 |
| 241 | 20190426 | IBM | 1392800 | 1398900 | 1388200 | 1394300 | 1940500 | 0.0 | 1.0 | 0.06599472379843638 |
| 242 | 20190429 | AAPL | 2044000 | 2059700 | 2038600 | 2046100 | 19605618 | 0.0 | 1.0 | 0.06599472379843638 |
| 243 | 20190429 | GOOG | 12730100 | 12892800 | 12663800 | 12874300 | 1717098 | 0.0 | 1.0 | 0.06599472379843638 |
| 244 | 20190429 | IBM | 1391500 | 1396200 | 1388200 | 1390800 | 1946116 | 1.0 | 1.0 | 1717098.0 |
| 245 | 20190430 | AAPL | 2030600 | 2033900 | 1991100 | 2005100 | 35906353 | 1.0 | 1.0 | 1717098.0 |
| 246 | 20190430 | GOOG | 11850500 | 11930000 | 11748700 | 11894700 | 5795501 | 1.0 | 1.0 | 1717098.0 |
| 247 | 20190430 | IBM | 1394200 | 1404400 | 1386800 | 1402600 | 2712449 | -2.0 | 0.3333333333333333 | 0.061071520136204774 |
| 248 | 20190501 | AAPL | 2099700 | 2153100 | 2092300 | 2105200 | 58431082 | -2.0 | 0.3333333333333333 | 0.061071520136204774 |
| 249 | 20190501 | GOOG | 11880100 | 11884900 | 11671500 | 11676500 | 2457471 | -2.0 | 0.3333333333333333 | 0.061071520136204774 |
| 250 | 20190501 | IBM | 1406400 | 1418000 | 1401900 | 1405700 | 2599938 | 1.0 | 2.0 | 24.83488920113401 |
| 251 | 20190502 | AAPL | 2099500 | 2126500 | 2081300 | 2091700 | 28925386 | 1.0 | 2.0 | 24.83488920113401 |
| 252 | 20190502 | GOOG | 11676600 | 11737900 | 11550100 | 11623600 | 1797876 | 1.0 | 2.0 | 24.83488920113401 |
| 253 | 20190502 | IBM | 1404900 | 1412700 | 1394100 | 1396400 | 2728959 | -1.0 | 0.0 | 0.0 |
| 254 | 20190503 | AAPL | 2107600 | 2118400 | 2102300 | 2117800 | 18034291 | -1.0 | 0.0 | 0.0 |
| 255 | 20190503 | GOOG | 11726700 | 11868800 | 11689800 | 11855600 | 1770247 | -1.0 | 0.0 | 0.0 |
| 256 | 20190503 | IBM | 1397000 | 1410000 | 1397000 | 1402800 | 1967201 | 0.0 | 0.0 | 0.0 |
| 257 | 20190506 | AAPL | 2042900 | 2088400 | 2035000 | 2086000 | 28839202 | 0.0 | 0.0 | 0.0 |
| 258 | 20190506 | GOOG | 11678200 | 11908500 | 11662600 | 11894900 | 1420016 | 0.0 | 0.0 | 0.0 |
| 259 | 20190506 | IBM | 1382900 | 1406900 | 1379000 | 1404000 | 2198109 | -1.0 | 0.5 | 0.04575190163864389 |
| 260 | 20190507 | AAPL | 2059300 | 2074000 | 2008300 | 2028600 | 34855750 | -1.0 | 0.5 | 0.04575190163864389 |
| 261 | 20190507 | GOOG | 11804700 | 11905400 | 11610500 | 11746200 | 1350758 | -1.0 | 0.5 | 0.04575190163864389 |
| 262 | 20190507 | IBM | 1391800 | 1394800 | 1362000 | 1376200 | 4062939 | -3.0 | 0.0 | 0.0 |
| 263 | 20190508 | AAPL | 2020200 | 2053400 | 2017600 | 2029000 | 22876206 | -3.0 | 0.0 | 0.0 |
| 264 | 20190508 | GOOG | 11715200 | 11805300 | 11656600 | 11657400 | 1150107 | -3.0 | 0.0 | 0.0 |
| 265 | 20190508 | IBM | 1377700 | 1386700 | 1371300 | 1380000 | 2823027 | 0.0 | 0.0 | 0.0 |
| 266 | 20190509 | AAPL | 2004600 | 2016800 | 1966700 | 2007200 | 32813078 | 0.0 | 0.0 | 0.0 |
| 267 | 20190509 | GOOG | 11589000 | 11697700 | 11508500 | 11626100 | 1076230 | 0.0 | 0.0 | 0.0 |
| 268 | 20190509 | IBM | 1348900 | 1355700 | 1330300 | 1353400 | 3234443 | -3.0 | 0.0 | 0.0 |
| 269 | 20190510 | AAPL | 1974300 | 1988500 | 1927600 | 1972500 | 36509516 | -3.0 | 0.0 | 0.0 |
| 270 | 20190510 | GOOG | 11603000 | 11726000 | 11424900 | 11644900 | 1196664 | -3.0 | 0.0 | 0.0 |
| 271 | 20190510 | IBM | 1348800 | 1357500 | 1324400 | 1353200 | 3404127 | -3.0 | 0.0 | 0.0 |
| 272 | 20190513 | AAPL | 1876900 | 1894800 | 1828500 | 1857200 | 50683171 | -3.0 | 0.0 | 0.0 |
| 273 | 20190513 | GOOG | 11415000 | 11480000 | 11220000 | 11326100 | 1634334 | -3.0 | 0.0 | 0.0 |
| 274 | 20190513 | IBM | 1332800 | 1335500 | 1309600 | 1314100 | 3593331 | -3.0 | 0.0 | 0.0 |
| 275 | 20190514 | AAPL | 1864100 | 1897100 | 1854100 | 1886600 | 31680942 | -3.0 | 0.0 | 0.0 |
| 276 | 20190514 | GOOG | 11371100 | 11410000 | 11195200 | 11203300 | 1641019 | -3.0 | 0.0 | 0.0 |
| 277 | 20190514 | IBM | 1318200 | 1343200 | 1318100 | 1333400 | 2780832 | -1.0 | 0.0 | 0.0 |
| 278 | 20190515 | AAPL | 1863000 | 1917500 | 1860100 | 1909200 | 23820574 | -1.0 | 0.0 | 0.0 |
| 279 | 20190515 | GOOG | 11178700 | 11714200 | 11167500 | 11640600 | 2011343 | -1.0 | 0.0 | 0.0 |
| 280 | 20190515 | IBM | 1325900 | 1345900 | 1323700 | 1344000 | 2134015 | 2.0 | 3.0 | 13.904108846676076 |
| 281 | 20190516 | AAPL | 1899100 | 1924800 | 1888400 | 1901400 | 28935602 | 2.0 | 3.0 | 13.904108846676076 |
| 282 | 20190516 | GOOG | 11657800 | 11883600 | 11626400 | 11789800 | 1375292 | 2.0 | 3.0 | 13.904108846676076 |
| 283 | 20190516 | IBM | 1347400 | 1361000 | 1346400 | 1358700 | 2367170 | 3.0 | 3.0 | 32678064.0 |
| 284 | 20190517 | AAPL | 1870600 | 1909000 | 1867600 | 1889800 | 28930584 | 3.0 | 3.0 | 32678064.0 |
| 285 | 20190517 | GOOG | 11699500 | 11802500 | 11599900 | 11623000 | 1054944 | 3.0 | 3.0 | 32678064.0 |
| 286 | 20190517 | IBM | 1346800 | 1354000 | 1339400 | 1342900 | 2138590 | 0.0 | 0.0 | 0.0 |
| 287 | 20190520 | AAPL | 1836300 | 1843400 | 1802900 | 1830900 | 33467674 | 0.0 | 0.0 | 0.0 |
| 288 | 20190520 | GOOG | 11445000 | 11470900 | 11313500 | 11383300 | 1174301 | 0.0 | 0.0 | 0.0 |
| 289 | 20190520 | IBM | 1335300 | 1354300 | 1329400 | 1351200 | 2969086 | -3.0 | 0.0 | 0.0 |
| 290 | 20190521 | AAPL | 1852200 | 1880000 | 1847000 | 1865900 | 24078878 | -3.0 | 0.0 | 0.0 |
| 291 | 20190521 | GOOG | 11480400 | 11527800 | 11379400 | 11496300 | 885148 | -3.0 | 0.0 | 0.0 |
| 292 | 20190521 | IBM | 1360100 | 1370400 | 1358300 | 1364600 | 1969099 | 1.0 | 1.0 | 1969099.0 |
| 293 | 20190522 | AAPL | 1848600 | 1857100 | 1825500 | 1827900 | 26908150 | 1.0 | 1.0 | 1969099.0 |
| 294 | 20190522 | GOOG | 11460000 | 11587500 | 11453700 | 11514200 | 783717 | 1.0 | 1.0 | 1969099.0 |
| 295 | 20190522 | IBM | 1360000 | 1367500 | 1357200 | 1363600 | 1460512 | 1.0 | 1.0 | 783717.0 |
| 296 | 20190523 | AAPL | 1798500 | 1805400 | 1778100 | 1796700 | 31309823 | 1.0 | 1.0 | 783717.0 |
| 297 | 20190523 | GOOG | 11425400 | 11458900 | 11294200 | 11405500 | 1038778 | 1.0 | 1.0 | 783717.0 |
| 298 | 20190523 | IBM | 1351300 | 1351300 | 1304500 | 1323900 | 4606839 | -3.0 | 0.0 | 0.0 |
| 299 | 20190524 | AAPL | 1802900 | 1821400 | 1786200 | 1790300 | 21640795 | -3.0 | 0.0 | 0.0 |
| 300 | 20190524 | GOOG | 11479700 | 11499100 | 11317300 | 11340000 | 1023769 | -3.0 | 0.0 | 0.0 |
| 301 | 20190524 | IBM | 1335300 | 1342000 | 1315900 | 1323000 | 2291630 | 0.0 | 0.0 | 0.0 |
| 302 | 20190528 | AAPL | 1788900 | 1805900 | 1779200 | 1781700 | 22752739 | 0.0 | 0.0 | 0.0 |
| 303 | 20190528 | GOOG | 11352400 | 11517700 | 11331200 | 11331800 | 1075412 | 0.0 | 0.0 | 0.0 |
| 304 | 20190528 | IBM | 1320100 | 1326400 | 1302700 | 1304600 | 2419010 | 0.0 | 1.0 | 0.4445669922819666 |
| 305 | 20190529 | AAPL | 1764800 | 1793500 | 1760000 | 1773500 | 26364270 | 0.0 | 1.0 | 0.4445669922819666 |
| 306 | 20190529 | GOOG | 11290000 | 11294500 | 11082500 | 11163600 | 1425120 | 0.0 | 1.0 | 0.4445669922819666 |
| 307 | 20190529 | IBM | 1300000 | 1302600 | 1283300 | 1296800 | 3201934 | -3.0 | 0.0 | 0.0 |
| 308 | 20190530 | AAPL | 1779900 | 1792300 | 1766700 | 1782500 | 19994104 | -3.0 | 0.0 | 0.0 |
| 309 | 20190530 | GOOG | 11180000 | 11231500 | 11121200 | 11177900 | 865165 | -3.0 | 0.0 | 0.0 |
| 310 | 20190530 | IBM | 1297400 | 1299700 | 1289300 | 1295600 | 2351813 | 0.0 | 0.0 | 0.0 |
| 311 | 20190531 | AAPL | 1762200 | 1779900 | 1749900 | 1750000 | 23031208 | 0.0 | 0.0 | 0.0 |
| 312 | 20190531 | GOOG | 11034100 | 11096000 | 11001000 | 11038500 | 1272882 | 0.0 | 0.0 | 0.0 |
| 313 | 20190531 | IBM | 1284400 | 1284400 | 1268600 | 1270200 | 2523395 | -3.0 | 0.0 | 0.0 |
| 314 | 20190603 | AAPL | 1755800 | 1779200 | 1702700 | 1732800 | 36949732 | -3.0 | 0.0 | 0.0 |
| 315 | 20190603 | GOOG | 10660200 | 10670000 | 10250100 | 10363100 | 4745310 | -3.0 | 0.0 | 0.0 |
| 316 | 20190603 | IBM | 1270000 | 1285600 | 1270000 | 1282600 | 3463489 | -2.0 | 0.0 | 0.0 |
| 317 | 20190604 | AAPL | 1754500 | 1798400 | 1745200 | 1796700 | 27402677 | -2.0 | 0.0 | 0.0 |
| 318 | 20190604 | GOOG | 10420100 | 10562100 | 10337600 | 10530600 | 2550546 | -2.0 | 0.0 | 0.0 |
| 319 | 20190604 | IBM | 1295600 | 1327400 | 1290900 | 1326900 | 3074020 | 2.0 | 2.0 | 30476697.0 |
| 320 | 20190605 | AAPL | 1842500 | 1849900 | 1811400 | 1825400 | 26229032 | 2.0 | 2.0 | 30476697.0 |
| 321 | 20190605 | GOOG | 10522000 | 10535600 | 10304300 | 10429500 | 1991132 | 2.0 | 2.0 | 30476697.0 |
| 322 | 20190605 | IBM | 1332200 | 1336100 | 1304700 | 1314500 | 2770367 | 2.0 | 2.0 | 28999399.0 |
| 323 | 20190606 | AAPL | 1830900 | 1854700 | 1821500 | 1852300 | 18722674 | 2.0 | 2.0 | 28999399.0 |
| 324 | 20190606 | GOOG | 10449900 | 10474700 | 10334300 | 10446000 | 1392091 | 2.0 | 2.0 | 28999399.0 |
| 325 | 20190606 | IBM | 1321900 | 1326400 | 1309200 | 1322000 | 1962106 | 1.0 | 1.0 | 18722674.0 |
| 326 | 20190607 | AAPL | 1866000 | 1919200 | 1857700 | 1901400 | 27840129 | 1.0 | 1.0 | 18722674.0 |
| 327 | 20190607 | GOOG | 10504100 | 10717000 | 10482700 | 10660300 | 1544742 | 1.0 | 1.0 | 18722674.0 |
| 328 | 20190607 | IBM | 1320800 | 1347200 | 1320800 | 1332900 | 2144277 | 3.0 | 3.0 | 31529148.0 |
| 329 | 20190610 | AAPL | 1923300 | 1953700 | 1916100 | 1925200 | 23916792 | 3.0 | 3.0 | 31529148.0 |
| 330 | 20190610 | GOOG | 10733900 | 10928400 | 10726600 | 10803800 | 1308312 | 3.0 | 3.0 | 31529148.0 |
| 331 | 20190610 | IBM | 1343800 | 1353400 | 1339100 | 1347000 | 2479503 | 3.0 | 3.0 | 27704607.0 |
| 332 | 20190611 | AAPL | 1948400 | 1960000 | 1936000 | 1948100 | 22798624 | 3.0 | 3.0 | 27704607.0 |
| 333 | 20190611 | GOOG | 10946900 | 11019900 | 10775200 | 10788100 | 1285869 | 3.0 | 3.0 | 27704607.0 |
| 334 | 20190611 | IBM | 1353200 | 1364400 | 1350500 | 1359700 | 2771962 | 3.0 | 3.0 | 26856455.0 |
| 335 | 20190612 | AAPL | 1939900 | 1959700 | 1933700 | 1941900 | 16452770 | 3.0 | 3.0 | 26856455.0 |
| 336 | 20190612 | GOOG | 10780000 | 10805900 | 10676100 | 10773300 | 962420 | 3.0 | 3.0 | 26856455.0 |
| 337 | 20190612 | IBM | 1354900 | 1359400 | 1344100 | 1348700 | 1729989 | -1.0 | 0.0 | 0.0 |
| 338 | 20190613 | AAPL | 1947200 | 1968000 | 1936000 | 1947400 | 18162145 | -1.0 | 0.0 | 0.0 |
| 339 | 20190613 | GOOG | 10830000 | 10942200 | 10804400 | 10887900 | 885444 | -1.0 | 0.0 | 0.0 |
| 340 | 20190613 | IBM | 1351300 | 1362700 | 1350900 | 1357700 | 1920879 | 1.0 | 1.0 | 18162145.0 |
| 341 | 20190614 | AAPL | 1916200 | 1935800 | 1903000 | 1927400 | 15883266 | 1.0 | 1.0 | 18162145.0 |
| 342 | 20190614 | GOOG | 10860200 | 10925800 | 10800000 | 10853500 | 994158 | 1.0 | 1.0 | 18162145.0 |
| 343 | 20190614 | IBM | 1353500 | 1356500 | 1344300 | 1351900 | 1527445 | -1.0 | 0.0 | 0.0 |
| 344 | 20190617 | AAPL | 1929000 | 1949600 | 1921700 | 1939500 | 12890733 | -1.0 | 0.0 | 0.0 |
| 345 | 20190617 | GOOG | 10867400 | 10993700 | 10860100 | 10925000 | 809378 | -1.0 | 0.0 | 0.0 |
| 346 | 20190617 | IBM | 1353900 | 1360300 | 1347000 | 1349500 | 1814647 | 1.0 | 1.0 | 809378.0 |
| 347 | 20190618 | AAPL | 1960200 | 2002900 | 1952100 | 1985000 | 23830038 | 1.0 | 1.0 | 809378.0 |
| 348 | 20190618 | GOOG | 11087000 | 11165200 | 10986700 | 11034700 | 1208540 | 1.0 | 1.0 | 809378.0 |
| 349 | 20190618 | IBM | 1352000 | 1371900 | 1352000 | 1364200 | 2276060 | 3.0 | 3.0 | 27314638.0 |
| 350 | 20190619 | AAPL | 1996800 | 1998900 | 1973100 | 1978200 | 17677106 | 3.0 | 3.0 | 27314638.0 |
| 351 | 20190619 | GOOG | 11050000 | 11070000 | 10934200 | 11025800 | 1014357 | 3.0 | 3.0 | 27314638.0 |
| 352 | 20190619 | IBM | 1364300 | 1376700 | 1362400 | 1371000 | 1893849 | 1.0 | 1.0 | 1893849.0 |
| 353 | 20190620 | AAPL | 2003700 | 2006000 | 1980300 | 1994000 | 18629038 | 1.0 | 1.0 | 1893849.0 |
| 354 | 20190620 | GOOG | 11179900 | 11201800 | 11050000 | 11109500 | 1003009 | 1.0 | 1.0 | 1893849.0 |
| 355 | 20190620 | IBM | 1389300 | 1395200 | 1382100 | 1388500 | 2216468 | 3.0 | 3.0 | 21848515.0 |
| 356 | 20190621 | AAPL | 1984400 | 2008500 | 1981400 | 1988000 | 26177066 | 3.0 | 3.0 | 21848515.0 |
| 357 | 20190621 | GOOG | 11075800 | 11249000 | 11071300 | 11224400 | 1469439 | 3.0 | 3.0 | 21848515.0 |
| 358 | 20190621 | IBM | 1386900 | 1395400 | 1384000 | 1391800 | 3222090 | 3.0 | 3.0 | 30868595.0 |
| 359 | 20190624 | AAPL | 1985600 | 2001600 | 1981700 | 1985500 | 14854581 | 3.0 | 3.0 | 30868595.0 |
| 360 | 20190624 | GOOG | 11191800 | 11221600 | 11110000 | 11158300 | 1264074 | 3.0 | 3.0 | 30868595.0 |
| 361 | 20190624 | IBM | 1392000 | 1401400 | 1390500 | 1393600 | 1762740 | 1.0 | 1.0 | 1762740.0 |
| 362 | 20190625 | AAPL | 1984800 | 1992900 | 1952900 | 1955700 | 19610359 | 1.0 | 1.0 | 1762740.0 |
| 363 | 20190625 | GOOG | 11129300 | 11154600 | 10838000 | 10863400 | 1352189 | 1.0 | 1.0 | 1762740.0 |
| 364 | 20190625 | IBM | 1394600 | 1395000 | 1381300 | 1383700 | 2251465 | -3.0 | 0.0 | 0.0 |
| 365 | 20190626 | AAPL | 1978500 | 2009900 | 1973400 | 1998000 | 22885387 | -3.0 | 0.0 | 0.0 |
| 366 | 20190626 | GOOG | 10876900 | 10933000 | 10722900 | 10798000 | 1591139 | -3.0 | 0.0 | 0.0 |
| 367 | 20190626 | IBM | 1388700 | 1396800 | 1384200 | 1385300 | 1612064 | 0.0 | 1.0 | 14.383021847871241 |
| 368 | 20190627 | AAPL | 2004000 | 2015700 | 1995700 | 1997300 | 15632774 | 0.0 | 1.0 | 14.383021847871241 |
| 369 | 20190627 | GOOG | 10848400 | 10870000 | 10751800 | 10759300 | 870095 | 0.0 | 1.0 | 14.383021847871241 |
| 370 | 20190627 | IBM | 1387200 | 1393000 | 1379600 | 1385200 | 1675796 | 0.0 | 1.0 | 9.328566245533466 |
| 371 | 20190628 | AAPL | 1987200 | 1994900 | 1970500 | 1979200 | 19956663 | 0.0 | 1.0 | 9.328566245533466 |
| 372 | 20190628 | GOOG | 10763600 | 10810000 | 10732500 | 10806200 | 1252274 | 0.0 | 1.0 | 9.328566245533466 |
| 373 | 20190628 | IBM | 1385700 | 1391400 | 1378600 | 1379200 | 2567968 | -2.0 | 0.0 | 0.0 |
| 374 | 20190701 | AAPL | 2032800 | 2044900 | 2006500 | 2016800 | 24264641 | -2.0 | 0.0 | 0.0 |
| 375 | 20190701 | GOOG | 10994600 | 11075800 | 10937200 | 10979500 | 1288236 | -2.0 | 0.0 | 0.0 |
| 376 | 20190701 | IBM | 1396000 | 1414900 | 1392900 | 1399200 | 2717318 | 3.0 | 3.0 | 28270195.0 |
| 377 | 20190702 | AAPL | 2014300 | 2031300 | 2013600 | 2027100 | 15965830 | 3.0 | 3.0 | 28270195.0 |
| 378 | 20190702 | GOOG | 11013900 | 11117700 | 10989000 | 11117700 | 871863 | 3.0 | 3.0 | 28270195.0 |
| 379 | 20190702 | IBM | 1396700 | 1404200 | 1394800 | 1402000 | 2091296 | 1.0 | 1.0 | 871863.0 |
| 380 | 20190703 | AAPL | 2032100 | 2044400 | 2027000 | 2044100 | 9430155 | 1.0 | 1.0 | 871863.0 |
| 381 | 20190703 | GOOG | 11160500 | 11267700 | 11138100 | 11219200 | 669181 | 1.0 | 1.0 | 871863.0 |
| 382 | 20190703 | IBM | 1407200 | 1418100 | 1404900 | 1414900 | 1479573 | 2.0 | 2.0 | 2148754.0 |
| 383 | 20190705 | AAPL | 2033500 | 2050800 | 2029000 | 2042500 | 15239601 | 2.0 | 2.0 | 2148754.0 |
| 384 | 20190705 | GOOG | 11177900 | 11329200 | 11150000 | 11320300 | 1000689 | 2.0 | 2.0 | 2148754.0 |
| 385 | 20190705 | IBM | 1408700 | 1414900 | 1399100 | 1413700 | 1819874 | 2.0 | 2.0 | 16240290.0 |
| 386 | 20190708 | AAPL | 2009400 | 2014000 | 1984100 | 2000200 | 22281039 | 2.0 | 2.0 | 16240290.0 |
| 387 | 20190708 | GOOG | 11259200 | 11270000 | 11113200 | 11163500 | 1031603 | 2.0 | 2.0 | 16240290.0 |
| 388 | 20190708 | IBM | 1411000 | 1412800 | 1402800 | 1405800 | 1963230 | -2.0 | 0.0 | 0.0 |
| 389 | 20190709 | AAPL | 1992000 | 2015100 | 1988100 | 2012200 | 17873539 | -2.0 | 0.0 | 0.0 |
| 390 | 20190709 | GOOG | 11122300 | 11281000 | 11070000 | 11245800 | 1153922 | -2.0 | 0.0 | 0.0 |
| 391 | 20190709 | IBM | 1406100 | 1409900 | 1391300 | 1393400 | 2873887 | -2.0 | 0.0 | 0.0 |
| 392 | 20190710 | AAPL | 2019000 | 2037300 | 2015600 | 2032100 | 15735306 | -2.0 | 0.0 | 0.0 |
| 393 | 20190710 | GOOG | 11310000 | 11421000 | 11308800 | 11404800 | 1089447 | -2.0 | 0.0 | 0.0 |
| 394 | 20190710 | IBM | 1400000 | 1419000 | 1399300 | 1404600 | 2178813 | 3.0 | 3.0 | 19003566.0 |
| 395 | 20190711 | AAPL | 2033500 | 2043900 | 2017100 | 2017400 | 16252329 | 3.0 | 3.0 | 19003566.0 |
| 396 | 20190711 | GOOG | 11429500 | 11532200 | 11393000 | 11442100 | 1106386 | 3.0 | 3.0 | 19003566.0 |
| 397 | 20190711 | IBM | 1407900 | 1415400 | 1403000 | 1412400 | 1873952 | 2.0 | 2.0 | 17358715.0 |
| 398 | 20190712 | AAPL | 2025300 | 2040000 | 2022000 | 2032400 | 15652854 | 2.0 | 2.0 | 17358715.0 |
| 399 | 20190712 | GOOG | 11439900 | 11472700 | 11386500 | 11445600 | 766543 | 2.0 | 2.0 | 17358715.0 |
| 400 | 20190712 | IBM | 1419200 | 1429100 | 1417300 | 1426900 | 2255321 | 1.0 | 1.0 | 2255321.0 |
| 401 | 20190715 | AAPL | 2040500 | 2058700 | 2040000 | 2052000 | 14611018 | 1.0 | 1.0 | 2255321.0 |
| 402 | 20190715 | GOOG | 11455300 | 11508800 | 11396200 | 11505600 | 809028 | 1.0 | 1.0 | 2255321.0 |
| 403 | 20190715 | IBM | 1428900 | 1435000 | 1421400 | 1433100 | 2100010 | 2.0 | 2.0 | 16711028.0 |
| 404 | 20190716 | AAPL | 2047400 | 2061100 | 2035000 | 2044900 | 14612121 | 2.0 | 2.0 | 16711028.0 |
| 405 | 20190716 | GOOG | 11458000 | 11585800 | 11450000 | 11536000 | 1156894 | 2.0 | 2.0 | 16711028.0 |
| 406 | 20190716 | IBM | 1431600 | 1440300 | 1430600 | 1435200 | 2924182 | 3.0 | 3.0 | 18693197.0 |
| 407 | 20190717 | AAPL | 2043100 | 2050900 | 2032700 | 2032800 | 11705771 | 3.0 | 3.0 | 18693197.0 |
| 408 | 20190717 | GOOG | 11524900 | 11583200 | 11457100 | 11464900 | 1001430 | 3.0 | 3.0 | 18693197.0 |
| 409 | 20190717 | IBM | 1436800 | 1438000 | 1419500 | 1431000 | 4677082 | -2.0 | 0.0 | 0.0 |
| 410 | 20190718 | AAPL | 2040000 | 2058800 | 2037000 | 2056600 | 15514507 | -2.0 | 0.0 | 0.0 |
| 411 | 20190718 | GOOG | 11410000 | 11476900 | 11327300 | 11468000 | 959692 | -2.0 | 0.0 | 0.0 |
| 412 | 20190718 | IBM | 1424500 | 1503000 | 1424100 | 1496300 | 11889986 | 0.0 | 1.0 | 12.38937700845688 |
| 413 | 20190719 | AAPL | 2057800 | 2065000 | 2023600 | 2025700 | 18324264 | 0.0 | 1.0 | 12.38937700845688 |
| 414 | 20190719 | GOOG | 11497700 | 11512700 | 11296200 | 11300100 | 1227100 | 0.0 | 1.0 | 12.38937700845688 |
| 415 | 20190719 | IBM | 1499600 | 1515800 | 1495600 | 1498100 | 6056454 | 0.0 | 1.0 | 1.2470085463090963 |
| 416 | 20190722 | AAPL | 2037800 | 2072300 | 2036100 | 2072300 | 19154085 | 0.0 | 1.0 | 1.2470085463090963 |
| 417 | 20190722 | GOOG | 11340700 | 11392700 | 11242400 | 11382800 | 1075273 | 0.0 | 1.0 | 1.2470085463090963 |
| 418 | 20190722 | IBM | 1501600 | 1519400 | 1497000 | 1497500 | 3660075 | 1.0 | 2.0 | 21.217086265534427 |
| 419 | 20190723 | AAPL | 2083700 | 2089100 | 2073000 | 2088300 | 16514267 | 1.0 | 2.0 | 21.217086265534427 |
| 420 | 20190723 | GOOG | 11434700 | 11469100 | 11317700 | 11465600 | 988570 | 1.0 | 2.0 | 21.217086265534427 |
| 421 | 20190723 | IBM | 1505700 | 1507200 | 1483900 | 1503800 | 2908133 | 0.0 | 1.0 | 5.678649153941722 |
| 422 | 20190724 | AAPL | 2076700 | 2091500 | 2071800 | 2086700 | 13148873 | 0.0 | 1.0 | 5.678649153941722 |
| 423 | 20190724 | GOOG | 11311500 | 11439800 | 11270000 | 11381800 | 1292101 | 0.0 | 1.0 | 5.678649153941722 |
| 424 | 20190724 | IBM | 1501200 | 1514500 | 1492000 | 1500400 | 2661472 | 1.0 | 1.0 | 13148873.0 |
| 425 | 20190725 | AAPL | 2087200 | 2092400 | 2067300 | 2070500 | 11966186 | 1.0 | 1.0 | 13148873.0 |
| 426 | 20190725 | GOOG | 11370100 | 11419000 | 11210000 | 11348600 | 1579386 | 1.0 | 1.0 | 13148873.0 |
| 427 | 20190725 | IBM | 1498000 | 1506200 | 1486100 | 1504100 | 2388821 | -1.0 | 0.5 | 0.8834020445943516 |
| 428 | 20190726 | AAPL | 2074000 | 2097300 | 2071400 | 2077500 | 15726362 | -1.0 | 0.5 | 0.8834020445943516 |
| 429 | 20190726 | GOOG | 12240400 | 12656300 | 12232400 | 12477400 | 4327585 | -1.0 | 0.5 | 0.8834020445943516 |
| 430 | 20190726 | IBM | 1509200 | 1514000 | 1501000 | 1513400 | 1955575 | 2.0 | 2.0 | 20053947.0 |
| 431 | 20190729 | AAPL | 2084700 | 2106400 | 2084100 | 2096700 | 19204268 | 2.0 | 2.0 | 20053947.0 |
| 432 | 20190729 | GOOG | 12410000 | 12472300 | 12282700 | 12387500 | 2056580 | 2.0 | 2.0 | 20053947.0 |
| 433 | 20190729 | IBM | 1511100 | 1514600 | 1503300 | 1509300 | 1617308 | 2.0 | 2.0 | 20821576.0 |
| 434 | 20190730 | AAPL | 2088300 | 2106600 | 2073100 | 2088800 | 24740263 | 2.0 | 2.0 | 20821576.0 |
| 435 | 20190730 | GOOG | 12265800 | 12348700 | 12232600 | 12251400 | 1360406 | 2.0 | 2.0 | 20821576.0 |
| 436 | 20190730 | IBM | 1500000 | 1503900 | 1492400 | 1497700 | 2278632 | 0.0 | 1.0 | 10.857507048088502 |
| 437 | 20190731 | AAPL | 2164000 | 2213700 | 2113000 | 2127800 | 63857734 | 0.0 | 1.0 | 10.857507048088502 |
| 438 | 20190731 | GOOG | 12233300 | 12512300 | 12071100 | 12166800 | 1526178 | 0.0 | 1.0 | 10.857507048088502 |
| 439 | 20190731 | IBM | 1497000 | 1501800 | 1463900 | 1482400 | 2748127 | 0.0 | 1.0 | 15.296969214878208 |
| 440 | 20190801 | AAPL | 2140100 | 2180300 | 2067300 | 2084500 | 51934597 | 0.0 | 1.0 | 15.296969214878208 |
| 441 | 20190801 | GOOG | 12143600 | 12343300 | 12055100 | 12094800 | 1804644 | 0.0 | 1.0 | 15.296969214878208 |
| 442 | 20190801 | IBM | 1489000 | 1528100 | 1485000 | 1503000 | 5835516 | -1.0 | 0.5 | 0.10858947561243003 |
| 443 | 20190802 | AAPL | 2051500 | 2064300 | 2016300 | 2040900 | 36037467 | -1.0 | 0.5 | 0.10858947561243003 |
| 444 | 20190802 | GOOG | 12007400 | 12071000 | 11889200 | 11936300 | 1455908 | -1.0 | 0.5 | 0.10858947561243003 |
| 445 | 20190802 | IBM | 1490300 | 1528900 | 1455900 | 1472800 | 7643491 | -2.0 | 0.3333333333333333 | 0.1693403126393401 |
| 446 | 20190805 | AAPL | 1978800 | 1986500 | 1925800 | 1932200 | 45466995 | -2.0 | 0.3333333333333333 | 0.1693403126393401 |
| 447 | 20190805 | GOOG | 11706000 | 11752400 | 11401800 | 11523200 | 2267696 | -2.0 | 0.3333333333333333 | 0.1693403126393401 |
| 448 | 20190805 | IBM | 1449800 | 1451000 | 1391700 | 1407500 | 6186074 | -3.0 | 0.0 | 0.0 |
| 449 | 20190806 | AAPL | 1964300 | 1980700 | 1940400 | 1969800 | 32111414 | -3.0 | 0.0 | 0.0 |
| 450 | 20190806 | GOOG | 11628500 | 11800000 | 11598900 | 11693600 | 1363456 | -3.0 | 0.0 | 0.0 |
| 451 | 20190806 | IBM | 1420000 | 1424700 | 1393100 | 1407300 | 4294639 | 0.0 | 0.0 | 0.0 |
| 452 | 20190807 | AAPL | 1954900 | 1995600 | 1938200 | 1991400 | 29406192 | 0.0 | 0.0 | 0.0 |
| 453 | 20190807 | GOOG | 11567500 | 11784400 | 11491600 | 11738200 | 1214158 | 0.0 | 0.0 | 0.0 |
| 454 | 20190807 | IBM | 1390000 | 1395800 | 1364800 | 1391300 | 5028053 | 0.0 | 1.0 | 5.848425225430201 |
| 455 | 20190808 | AAPL | 2003100 | 2035300 | 1993900 | 2034500 | 23463801 | 0.0 | 1.0 | 5.848425225430201 |
| 456 | 20190808 | GOOG | 11832200 | 12050100 | 11733800 | 12045100 | 1254711 | 0.0 | 1.0 | 5.848425225430201 |
| 457 | 20190808 | IBM | 1384500 | 1404200 | 1377800 | 1401300 | 4344213 | 2.0 | 2.0 | 24718512.0 |
| 458 | 20190809 | AAPL | 2013000 | 2027600 | 1992900 | 2009900 | 21848205 | 2.0 | 2.0 | 24718512.0 |
| 459 | 20190809 | GOOG | 11980000 | 12039700 | 11835200 | 11881400 | 917903 | 2.0 | 2.0 | 24718512.0 |
| 460 | 20190809 | IBM | 1393000 | 1393000 | 1353500 | 1361200 | 4720674 | -1.0 | 0.0 | 0.0 |
| 461 | 20190812 | AAPL | 1994600 | 2020600 | 1991500 | 2005000 | 19913300 | -1.0 | 0.0 | 0.0 |
| 462 | 20190812 | GOOG | 11792300 | 11848600 | 11675000 | 11742300 | 865880 | -1.0 | 0.0 | 0.0 |
| 463 | 20190812 | IBM | 1356600 | 1358700 | 1331800 | 1340900 | 3390677 | -3.0 | 0.0 | 0.0 |
| 464 | 20190813 | AAPL | 2010000 | 2121400 | 2008300 | 2089800 | 43883110 | -3.0 | 0.0 | 0.0 |
| 465 | 20190813 | GOOG | 11714600 | 12049300 | 11714600 | 11972600 | 1117326 | -3.0 | 0.0 | 0.0 |
| 466 | 20190813 | IBM | 1338100 | 1365700 | 1328500 | 1357800 | 3939008 | 1.0 | 2.0 | 11.424306830552261 |
| 467 | 20190814 | AAPL | 2032800 | 2064400 | 2025000 | 2027500 | 31227195 | 1.0 | 2.0 | 11.424306830552261 |
| 468 | 20190814 | GOOG | 11763700 | 11823600 | 11607900 | 11641300 | 1330650 | 1.0 | 2.0 | 11.424306830552261 |
| 469 | 20190814 | IBM | 1339100 | 1341600 | 1309800 | 1312400 | 3912510 | -2.0 | 0.0 | 0.0 |
| 470 | 20190815 | AAPL | 2034600 | 2051500 | 1996700 | 2016800 | 24652850 | -2.0 | 0.0 | 0.0 |
| 471 | 20190815 | GOOG | 11684000 | 11759200 | 11620800 | 11675700 | 1095137 | -2.0 | 0.0 | 0.0 |
| 472 | 20190815 | IBM | 1314200 | 1323600 | 1302500 | 1318800 | 3303365 | -2.0 | 0.0 | 0.0 |
| 473 | 20190816 | AAPL | 2041700 | 2071600 | 2038500 | 2064400 | 24842738 | -2.0 | 0.0 | 0.0 |
| 474 | 20190816 | GOOG | 11795500 | 11826800 | 11715800 | 11776000 | 1161671 | -2.0 | 0.0 | 0.0 |
| 475 | 20190816 | IBM | 1330400 | 1345900 | 1329800 | 1337400 | 2406250 | 3.0 | 3.0 | 28410659.0 |
| 476 | 20190819 | AAPL | 2106900 | 2127300 | 2100400 | 2103400 | 21632067 | 3.0 | 3.0 | 28410659.0 |
| 477 | 20190819 | GOOG | 11906000 | 12069900 | 11900900 | 11985300 | 1003576 | 3.0 | 3.0 | 28410659.0 |
| 478 | 20190819 | IBM | 1348800 | 1363200 | 1348800 | 1350300 | 2773650 | 3.0 | 3.0 | 25409293.0 |
| 479 | 20190820 | AAPL | 2107800 | 2133500 | 2103200 | 2103500 | 21348212 | 3.0 | 3.0 | 25409293.0 |
| 480 | 20190820 | GOOG | 11953900 | 11961100 | 11820000 | 11826900 | 682728 | 3.0 | 3.0 | 25409293.0 |
| 481 | 20190820 | IBM | 1351100 | 1352700 | 1328200 | 1331000 | 2504433 | 0.0 | 1.0 | 8.524169742213108 |
| 482 | 20190821 | AAPL | 2129700 | 2136500 | 2116100 | 2126700 | 18922195 | 0.0 | 1.0 | 8.524169742213108 |
| 483 | 20190821 | GOOG | 11920600 | 11990000 | 11871100 | 11912400 | 646709 | 0.0 | 1.0 | 8.524169742213108 |
| 484 | 20190821 | IBM | 1347100 | 1359000 | 1338000 | 1342800 | 2467302 | 1.0 | 1.0 | 18922195.0 |
| 485 | 20190822 | AAPL | 2131900 | 2144300 | 2107500 | 2124500 | 19534453 | 1.0 | 1.0 | 18922195.0 |
| 486 | 20190822 | GOOG | 11940700 | 11980500 | 11784500 | 11895000 | 784498 | 1.0 | 1.0 | 18922195.0 |
| 487 | 20190822 | IBM | 1349900 | 1356400 | 1338500 | 1343400 | 2191473 | 0.0 | 1.0 | 24.900577184390528 |
| 488 | 20190823 | AAPL | 2093900 | 2120500 | 2010000 | 2026300 | 41268018 | 0.0 | 1.0 | 24.900577184390528 |
| 489 | 20190823 | GOOG | 11820500 | 11940800 | 11476000 | 11517200 | 1399418 | 0.0 | 1.0 | 24.900577184390528 |
| 490 | 20190823 | IBM | 1336000 | 1342000 | 1288300 | 1295700 | 3740545 | -3.0 | 0.0 | 0.0 |
| 491 | 20190826 | AAPL | 2058900 | 2071900 | 2050600 | 2066000 | 23135836 | -3.0 | 0.0 | 0.0 |
| 492 | 20190826 | GOOG | 11605000 | 11694700 | 11528000 | 11694700 | 1029694 | -3.0 | 0.0 | 0.0 |
| 493 | 20190826 | IBM | 1310100 | 1313000 | 1291800 | 1299900 | 2342907 | 0.0 | 0.0 | 0.0 |
| 494 | 20190827 | AAPL | 2078100 | 2085500 | 2035400 | 2041300 | 19567155 | 0.0 | 0.0 | 0.0 |
| 495 | 20190827 | GOOG | 11805300 | 11829500 | 11615600 | 11682700 | 884564 | 0.0 | 0.0 | 0.0 |
| 496 | 20190827 | IBM | 1310800 | 1316900 | 1303300 | 1311700 | 3754502 | 0.0 | 0.0 | 0.0 |
| 497 | 20190828 | AAPL | 2041000 | 2057200 | 2033300 | 2055200 | 14183557 | 0.0 | 0.0 | 0.0 |
| 498 | 20190828 | GOOG | 11626900 | 11762100 | 11572000 | 11710200 | 625006 | 0.0 | 0.0 | 0.0 |
| 499 | 20190828 | IBM | 1303300 | 1328800 | 1300600 | 1327200 | 2210239 | 0.0 | 1.0 | 0.15583107960859183 |
| 500 | 20190829 | AAPL | 2086900 | 2093200 | 2066500 | 2091000 | 18608188 | 0.0 | 1.0 | 0.15583107960859183 |
| 501 | 20190829 | GOOG | 11820700 | 11964100 | 11811200 | 11930400 | 978995 | 0.0 | 1.0 | 0.15583107960859183 |
| 502 | 20190829 | IBM | 1341300 | 1356900 | 1340400 | 1349300 | 2518503 | 3.0 | 3.0 | 22105686.0 |
| 503 | 20190830 | AAPL | 2101500 | 2104500 | 2072000 | 2087400 | 17065976 | 3.0 | 3.0 | 22105686.0 |
| 504 | 20190830 | GOOG | 11985000 | 11995000 | 11838100 | 11884200 | 846644 | 3.0 | 3.0 | 22105686.0 |
| 505 | 20190830 | IBM | 1356800 | 1360600 | 1343800 | 1354600 | 2001659 | 3.0 | 3.0 | 19914279.0 |
| 506 | 20190903 | AAPL | 2064200 | 2069800 | 2042200 | 2056900 | 17995638 | 3.0 | 3.0 | 19914279.0 |
| 507 | 20190903 | GOOG | 11784700 | 11867500 | 11632000 | 11682400 | 1293007 | 3.0 | 3.0 | 19914279.0 |
| 508 | 20190903 | IBM | 1346700 | 1349000 | 1333600 | 1341500 | 2033141 | -3.0 | 0.0 | 0.0 |
| 509 | 20190904 | AAPL | 2083900 | 2094800 | 2073100 | 2092500 | 17133945 | -3.0 | 0.0 | 0.0 |
| 510 | 20190904 | GOOG | 11784500 | 11834800 | 11707600 | 11814100 | 967215 | -3.0 | 0.0 | 0.0 |
| 511 | 20190904 | IBM | 1358500 | 1364300 | 1351500 | 1363100 | 1561819 | 1.0 | 1.0 | 1561819.0 |
| 512 | 20190905 | AAPL | 2118500 | 2139600 | 2115100 | 2132800 | 20682004 | 1.0 | 1.0 | 1561819.0 |
| 513 | 20190905 | GOOG | 11923200 | 12130400 | 11915300 | 12112300 | 1284567 | 1.0 | 1.0 | 1561819.0 |
| 514 | 20190905 | IBM | 1383500 | 1417000 | 1380500 | 1409700 | 4210893 | 3.0 | 3.0 | 26177464.0 |
| 515 | 20190906 | AAPL | 2139800 | 2144200 | 2125100 | 2132700 | 17454572 | 3.0 | 3.0 | 26177464.0 |
| 516 | 20190906 | GOOG | 12073900 | 12121000 | 12026000 | 12049300 | 916327 | 3.0 | 3.0 | 26177464.0 |
| 517 | 20190906 | IBM | 1415200 | 1415200 | 1404600 | 1405500 | 2228125 | 1.0 | 1.0 | 17454572.0 |
| 518 | 20190909 | AAPL | 2148600 | 2164400 | 2110700 | 2141500 | 23787972 | 1.0 | 1.0 | 17454572.0 |
| 519 | 20190909 | GOOG | 12076600 | 12200000 | 11927200 | 12049200 | 1345648 | 1.0 | 1.0 | 17454572.0 |
| 520 | 20190909 | IBM | 1405900 | 1430100 | 1404600 | 1426200 | 3474580 | 2.0 | 3.0 | 1.2026329945234508 |
| 521 | 20190910 | AAPL | 2138100 | 2167800 | 2117100 | 2167700 | 28051341 | 2.0 | 3.0 | 1.2026329945234508 |
| 522 | 20190910 | GOOG | 11955400 | 12100000 | 11944700 | 12074500 | 1131329 | 2.0 | 3.0 | 1.2026329945234508 |
| 523 | 20190910 | IBM | 1430000 | 1454600 | 1429600 | 1450200 | 4363217 | 2.0 | 2.0 | 32414558.0 |
| 524 | 20190911 | AAPL | 2181200 | 2236400 | 2177300 | 2235700 | 40687303 | 2.0 | 2.0 | 32414558.0 |
| 525 | 20190911 | GOOG | 12041800 | 12225900 | 12022000 | 12201700 | 1150453 | 2.0 | 2.0 | 32414558.0 |
| 526 | 20190911 | IBM | 1448500 | 1450800 | 1427200 | 1436000 | 3087123 | 2.0 | 2.0 | 41837756.0 |
| 527 | 20190912 | AAPL | 2248000 | 2264200 | 2228600 | 2230900 | 27809109 | 2.0 | 2.0 | 41837756.0 |
| 528 | 20190912 | GOOG | 12249800 | 12416800 | 12230000 | 12340000 | 1554159 | 2.0 | 2.0 | 41837756.0 |
| 529 | 20190912 | IBM | 1440300 | 1440700 | 1418800 | 1436100 | 1985446 | 1.0 | 2.0 | 14.789255411630435 |
| 530 | 20190913 | AAPL | 2200100 | 2207900 | 2170200 | 2188000 | 36334641 | 1.0 | 2.0 | 14.789255411630435 |
| 531 | 20190913 | GOOG | 12313500 | 12408800 | 12270100 | 12392200 | 1136449 | 1.0 | 2.0 | 14.789255411630435 |
| 532 | 20190913 | IBM | 1440000 | 1446500 | 1432600 | 1436400 | 1660207 | -1.0 | 0.0 | 0.0 |
| 533 | 20190916 | AAPL | 2177400 | 2201300 | 2175600 | 2199000 | 18858994 | -1.0 | 0.0 | 0.0 |
| 534 | 20190916 | GOOG | 12304700 | 12395600 | 12256000 | 12313000 | 938240 | -1.0 | 0.0 | 0.0 |
| 535 | 20190916 | IBM | 1425000 | 1435900 | 1422700 | 1424300 | 1473455 | 0.0 | 0.0 | 0.0 |
| 536 | 20190917 | AAPL | 2198700 | 2208200 | 2191200 | 2206500 | 15950731 | 0.0 | 0.0 | 0.0 |
| 537 | 20190917 | GOOG | 12316800 | 12350500 | 12236700 | 12291600 | 801300 | 0.0 | 0.0 | 0.0 |
| 538 | 20190917 | IBM | 1424700 | 1424800 | 1406900 | 1421800 | 1965391 | -1.0 | 0.5 | 5.765273751206767 |
| 539 | 20190918 | AAPL | 2211300 | 2228500 | 2194500 | 2227700 | 22852282 | -1.0 | 0.5 | 5.765273751206767 |
| 540 | 20190918 | GOOG | 12282800 | 12356100 | 12163100 | 12326500 | 957556 | -1.0 | 0.5 | 5.765273751206767 |
| 541 | 20190918 | IBM | 1420000 | 1422900 | 1405300 | 1422100 | 1732555 | -1.0 | 0.5 | 8.494921585020098 |
| 542 | 20190919 | AAPL | 2221200 | 2237600 | 2203700 | 2209500 | 19957797 | -1.0 | 0.5 | 8.494921585020098 |
| 543 | 20190919 | GOOG | 12320200 | 12444900 | 12320200 | 12386400 | 898159 | -1.0 | 0.5 | 8.494921585020098 |
| 544 | 20190919 | IBM | 1425300 | 1450100 | 1424600 | 1429400 | 2760621 | 3.0 | 3.0 | 23616577.0 |
| 545 | 20190920 | AAPL | 2213900 | 2225500 | 2174800 | 2176900 | 31800687 | 3.0 | 3.0 | 23616577.0 |
| 546 | 20190920 | GOOG | 12347500 | 12433200 | 12228100 | 12296800 | 1527184 | 3.0 | 3.0 | 23616577.0 |
| 547 | 20190920 | IBM | 1435100 | 1438300 | 1418300 | 1418300 | 3679511 | -1.0 | 0.0 | 0.0 |
| 548 | 20190923 | AAPL | 2189100 | 2198400 | 2176500 | 2186800 | 16559468 | -1.0 | 0.0 | 0.0 |
| 549 | 20190923 | GOOG | 12271200 | 12392300 | 12240000 | 12340900 | 924827 | -1.0 | 0.0 | 0.0 |
| 550 | 20190923 | IBM | 1411900 | 1422100 | 1405600 | 1420300 | 1450872 | -1.0 | 0.0 | 0.0 |
| 551 | 20190924 | AAPL | 2211400 | 2224800 | 2171900 | 2176800 | 27421294 | -1.0 | 0.0 | 0.0 |
| 552 | 20190924 | GOOG | 12400000 | 12467800 | 12110200 | 12190900 | 1369997 | -1.0 | 0.0 | 0.0 |
| 553 | 20190924 | IBM | 1422800 | 1428900 | 1410700 | 1417800 | 2612966 | -1.0 | 0.5 | 0.047583729399282584 |
| 554 | 20190925 | AAPL | 2187500 | 2215000 | 2171500 | 2209900 | 19455919 | -1.0 | 0.5 | 0.047583729399282584 |
| 555 | 20190925 | GOOG | 12164300 | 12484000 | 12100000 | 12463100 | 1342641 | -1.0 | 0.5 | 0.047583729399282584 |
| 556 | 20190925 | IBM | 1418700 | 1436000 | 1408600 | 1432000 | 1927961 | 0.0 | 1.0 | 0.15725136740235862 |
| 557 | 20190926 | AAPL | 2198800 | 2209400 | 2188300 | 2198900 | 16281412 | 0.0 | 1.0 | 0.15725136740235862 |
| 558 | 20190926 | GOOG | 12419900 | 12459800 | 12324500 | 12420000 | 1336283 | 0.0 | 1.0 | 0.15725136740235862 |
| 559 | 20190926 | IBM | 1431100 | 1438400 | 1414100 | 1436000 | 1821053 | 1.0 | 1.0 | 1821053.0 |
| 560 | 20190927 | AAPL | 2204300 | 2209600 | 2172800 | 2188500 | 23029276 | 1.0 | 1.0 | 1821053.0 |
| 561 | 20190927 | GOOG | 12425000 | 12444600 | 12144600 | 12250800 | 1168550 | 1.0 | 1.0 | 1821053.0 |
| 562 | 20190927 | IBM | 1441100 | 1450700 | 1423800 | 1433100 | 1905797 | 1.0 | 1.0 | 1905797.0 |
| 563 | 20190930 | AAPL | 2209300 | 2245800 | 2208000 | 2239800 | 22658210 | 1.0 | 1.0 | 1905797.0 |
| 564 | 20190930 | GOOG | 12214100 | 12260000 | 12123400 | 12186300 | 1184162 | 1.0 | 1.0 | 1905797.0 |
| 565 | 20190930 | IBM | 1437400 | 1465700 | 1437400 | 1454100 | 3060246 | 1.0 | 2.0 | 21.718697272839357 |
| 566 | 20191001 | AAPL | 2251300 | 2282000 | 2241900 | 2245800 | 32509565 | 1.0 | 2.0 | 21.718697272839357 |
| 567 | 20191001 | GOOG | 12207900 | 12312500 | 12035800 | 12051700 | 1130161 | 1.0 | 2.0 | 21.718697272839357 |
| 568 | 20191001 | IBM | 1456000 | 1473500 | 1435400 | 1436200 | 2484575 | 1.0 | 2.0 | 30.963853822596956 |
| 569 | 20191002 | AAPL | 2230900 | 2235900 | 2179300 | 2189600 | 31739723 | 1.0 | 2.0 | 30.963853822596956 |
| 570 | 20191002 | GOOG | 11969300 | 11969800 | 11717600 | 11771900 | 1373217 | 1.0 | 2.0 | 30.963853822596956 |
| 571 | 20191002 | IBM | 1421000 | 1422700 | 1405900 | 1417700 | 2622675 | -3.0 | 0.0 | 0.0 |
| 572 | 20191003 | AAPL | 2185300 | 2209600 | 2151500 | 2208100 | 26301723 | -3.0 | 0.0 | 0.0 |
| 573 | 20191003 | GOOG | 11822500 | 11894900 | 11620600 | 11873100 | 1506514 | -3.0 | 0.0 | 0.0 |
| 574 | 20191003 | IBM | 1415000 | 1420600 | 1391900 | 1419800 | 2531777 | -3.0 | 0.0 | 0.0 |
| 575 | 20191004 | AAPL | 2257100 | 2274900 | 2239000 | 2270100 | 31236611 | -3.0 | 0.0 | 0.0 |
| 576 | 20191004 | GOOG | 11924100 | 12115400 | 11890400 | 12088400 | 1012930 | -3.0 | 0.0 | 0.0 |
| 577 | 20191004 | IBM | 1421300 | 1430500 | 1410300 | 1429900 | 1697755 | 3.0 | 3.0 | 33947296.0 |
| 578 | 20191007 | AAPL | 2263100 | 2299300 | 2258600 | 2270600 | 28675249 | 3.0 | 3.0 | 33947296.0 |
| 579 | 20191007 | GOOG | 12050400 | 12184000 | 12040000 | 12072500 | 762527 | 3.0 | 3.0 | 33947296.0 |
| 580 | 20191007 | IBM | 1423700 | 1427000 | 1412200 | 1412600 | 1672475 | 2.0 | 2.0 | 29437776.0 |
| 581 | 20191008 | AAPL | 2258800 | 2280600 | 2243300 | 2243900 | 25163243 | 2.0 | 2.0 | 29437776.0 |
| 582 | 20191008 | GOOG | 11964300 | 12060800 | 11890100 | 11892400 | 922604 | 2.0 | 2.0 | 29437776.0 |
| 583 | 20191008 | IBM | 1401500 | 1404700 | 1382500 | 1383800 | 2699773 | -2.0 | 0.0 | 0.0 |
| 584 | 20191009 | AAPL | 2270800 | 2277900 | 2256500 | 2270000 | 17033593 | -2.0 | 0.0 | 0.0 |
| 585 | 20191009 | GOOG | 12001100 | 12083500 | 11974300 | 12019300 | 768220 | -2.0 | 0.0 | 0.0 |
| 586 | 20191009 | IBM | 1397800 | 1403300 | 1388000 | 1396300 | 2215673 | 0.0 | 0.0 | 0.0 |
| 587 | 20191010 | AAPL | 2279000 | 2304400 | 2273000 | 2300900 | 26646576 | 0.0 | 0.0 | 0.0 |
| 588 | 20191010 | GOOG | 12002600 | 12150000 | 11973400 | 12089500 | 725405 | 0.0 | 0.0 | 0.0 |
| 589 | 20191010 | IBM | 1398400 | 1417800 | 1395700 | 1411300 | 2221612 | 3.0 | 3.0 | 29593593.0 |
| 590 | 20191011 | AAPL | 2329500 | 2376400 | 2323000 | 2362200 | 38743375 | 3.0 | 3.0 | 29593593.0 |
| 591 | 20191011 | GOOG | 12220100 | 12285500 | 12137000 | 12145700 | 1141581 | 3.0 | 3.0 | 29593593.0 |
| 592 | 20191011 | IBM | 1427500 | 1445000 | 1426100 | 1426700 | 2578804 | 3.0 | 3.0 | 42463760.0 |
| 593 | 20191014 | AAPL | 2351000 | 2381400 | 2346700 | 2358900 | 22169934 | 3.0 | 3.0 | 42463760.0 |
| 594 | 20191014 | GOOG | 12137800 | 12263300 | 12119700 | 12171300 | 786716 | 3.0 | 3.0 | 42463760.0 |
| 595 | 20191014 | IBM | 1423100 | 1424300 | 1413200 | 1419900 | 1938501 | 1.0 | 1.0 | 22169934.0 |
| 596 | 20191015 | AAPL | 2363900 | 2376500 | 2348800 | 2353200 | 18817360 | 1.0 | 1.0 | 22169934.0 |
| 597 | 20191015 | GOOG | 12216800 | 12472000 | 12202900 | 12425100 | 1267548 | 1.0 | 1.0 | 22169934.0 |
| 598 | 20191015 | IBM | 1425400 | 1437200 | 1418100 | 1429300 | 2580404 | 1.0 | 1.0 | 1267548.0 |
| 599 | 20191016 | AAPL | 2333700 | 2352400 | 2332000 | 2343900 | 16250144 | 1.0 | 1.0 | 1267548.0 |
| 600 | 20191016 | GOOG | 12408300 | 12547400 | 12382000 | 12436500 | 975593 | 1.0 | 1.0 | 1267548.0 |
| 601 | 20191016 | IBM | 1424500 | 1429500 | 1414000 | 1420400 | 4356894 | 0.0 | 1.0 | 0.060035960296721064 |
| 602 | 20191017 | AAPL | 2350900 | 2361500 | 2335300 | 2352900 | 15525663 | 0.0 | 1.0 | 0.060035960296721064 |
| 603 | 20191017 | GOOG | 12509400 | 12634600 | 12498600 | 12530600 | 853693 | 0.0 | 1.0 | 0.060035960296721064 |
| 604 | 20191017 | IBM | 1350000 | 1360000 | 1329200 | 1342500 | 14363555 | 0.0 | 1.0 | 0.05943465945582413 |
| 605 | 20191018 | AAPL | 2343600 | 2375800 | 2342900 | 2362800 | 21645988 | 0.0 | 1.0 | 0.05943465945582413 |
| 606 | 20191018 | GOOG | 12542200 | 12590600 | 12410700 | 12454900 | 1218185 | 0.0 | 1.0 | 0.05943465945582413 |
| 607 | 20191018 | IBM | 1343900 | 1344900 | 1322700 | 1340900 | 6279388 | 0.0 | 1.0 | 3.4471493081809883 |
| 608 | 20191021 | AAPL | 2376500 | 2409900 | 2373200 | 2405300 | 19185571 | 0.0 | 1.0 | 3.4471493081809883 |
| 609 | 20191021 | GOOG | 12517900 | 12549300 | 12405700 | 12460400 | 871520 | 0.0 | 1.0 | 3.4471493081809883 |
| 610 | 20191021 | IBM | 1325400 | 1330900 | 1309000 | 1325800 | 5444353 | -1.0 | 0.5 | 3.0376752350783494 |
| 611 | 20191022 | AAPL | 2411700 | 2422000 | 2396200 | 2399700 | 19151854 | -1.0 | 0.5 | 3.0376752350783494 |
| 612 | 20191022 | GOOG | 12489900 | 12506200 | 12413900 | 12429400 | 960662 | -1.0 | 0.5 | 3.0376752350783494 |
| 613 | 20191022 | IBM | 1325300 | 1340500 | 1316100 | 1339400 | 3711584 | 1.0 | 1.0 | 19151854.0 |
| 614 | 20191023 | AAPL | 2421000 | 2432400 | 2412200 | 2431400 | 17279116 | 1.0 | 1.0 | 19151854.0 |
| 615 | 20191023 | GOOG | 12414700 | 12598900 | 12414700 | 12592400 | 830273 | 1.0 | 1.0 | 19151854.0 |
| 616 | 20191023 | IBM | 1335200 | 1345600 | 1327300 | 1343900 | 3112861 | 3.0 | 3.0 | 21222250.0 |
| 617 | 20191024 | AAPL | 2445100 | 2448000 | 2418100 | 2436000 | 15751993 | 3.0 | 3.0 | 21222250.0 |
| 618 | 20191024 | GOOG | 12614500 | 12640000 | 12539300 | 12604600 | 908331 | 3.0 | 3.0 | 21222250.0 |
| 619 | 20191024 | IBM | 1347900 | 1350700 | 1333100 | 1340800 | 2249594 | 3.0 | 3.0 | 18909918.0 |
| 620 | 20191025 | AAPL | 2431700 | 2467300 | 2428800 | 2465800 | 15719212 | 3.0 | 3.0 | 18909918.0 |
| 621 | 20191025 | GOOG | 12531100 | 12695400 | 12500000 | 12650700 | 1085974 | 3.0 | 3.0 | 18909918.0 |
| 622 | 20191025 | IBM | 1341000 | 1359200 | 1341000 | 1354100 | 2267458 | 3.0 | 3.0 | 19072644.0 |
| 623 | 20191028 | AAPL | 2475000 | 2492500 | 2467300 | 2490400 | 21869429 | 3.0 | 3.0 | 19072644.0 |
| 624 | 20191028 | GOOG | 12760000 | 12993300 | 12725400 | 12901800 | 2032974 | 3.0 | 3.0 | 19072644.0 |
| 625 | 20191028 | IBM | 1360000 | 1366100 | 1354500 | 1359700 | 2629152 | 3.0 | 3.0 | 26531555.0 |
| 626 | 20191029 | AAPL | 2490100 | 2497400 | 2425700 | 2432900 | 32432237 | 3.0 | 3.0 | 26531555.0 |
| 627 | 20191029 | GOOG | 12765900 | 12815900 | 12571000 | 12628200 | 1703363 | 3.0 | 3.0 | 26531555.0 |
| 628 | 20191029 | IBM | 1354400 | 1355700 | 1334400 | 1338200 | 3793673 | -1.0 | 0.5 | 0.8952773581119149 |
| 629 | 20191030 | AAPL | 2449000 | 2453000 | 2412100 | 2433000 | 25182163 | -1.0 | 0.5 | 0.8952773581119149 |
| 630 | 20191030 | GOOG | 12564400 | 12693600 | 12518500 | 12612000 | 1257190 | -1.0 | 0.5 | 0.8952773581119149 |
| 631 | 20191030 | IBM | 1338200 | 1352800 | 1332600 | 1352500 | 1995841 | -3.0 | 0.0 | 0.0 |
| 632 | 20191031 | AAPL | 2472000 | 2491800 | 2423700 | 2488400 | 29358225 | -3.0 | 0.0 | 0.0 |
| 633 | 20191031 | GOOG | 12612800 | 12675500 | 12507900 | 12602000 | 1125543 | -3.0 | 0.0 | 0.0 |
| 634 | 20191031 | IBM | 1351000 | 1351100 | 1332300 | 1337500 | 2406865 | -2.0 | 0.0 | 0.0 |
| 635 | 20191101 | AAPL | 2495400 | 2559300 | 2491700 | 2558300 | 34738822 | -2.0 | 0.0 | 0.0 |
| 636 | 20191101 | GOOG | 12649200 | 12746200 | 12602900 | 12745000 | 1437033 | -2.0 | 0.0 | 0.0 |
| 637 | 20191101 | IBM | 1345000 | 1355600 | 1340900 | 1355300 | 2494236 | 3.0 | 3.0 | 38670091.0 |
| 638 | 20191104 | AAPL | 2573700 | 2578500 | 2553800 | 2574800 | 23068018 | 3.0 | 3.0 | 38670091.0 |
| 639 | 20191104 | GOOG | 12771000 | 12941000 | 12762700 | 12909600 | 1330494 | 3.0 | 3.0 | 38670091.0 |
| 640 | 20191104 | IBM | 1364100 | 1377400 | 1362300 | 1376800 | 2675125 | 3.0 | 3.0 | 27073637.0 |
| 641 | 20191105 | AAPL | 2570600 | 2581900 | 2563200 | 2571500 | 17418674 | 3.0 | 3.0 | 27073637.0 |
| 642 | 20191105 | GOOG | 12934500 | 12989300 | 12913100 | 12918200 | 1092319 | 3.0 | 3.0 | 27073637.0 |
| 643 | 20191105 | IBM | 1378000 | 1387600 | 1376500 | 1378900 | 2148099 | 3.0 | 3.0 | 20659092.0 |
| 644 | 20191106 | AAPL | 2568700 | 2574900 | 2553600 | 2572400 | 15127808 | 3.0 | 3.0 | 20659092.0 |
| 645 | 20191106 | GOOG | 12894600 | 12934200 | 12827400 | 12913400 | 925635 | 3.0 | 3.0 | 20659092.0 |
| 646 | 20191106 | IBM | 1379300 | 1387700 | 1375500 | 1387700 | 2968964 | 0.0 | 1.0 | 0.19625870449968694 |
| 647 | 20191107 | AAPL | 2587400 | 2603500 | 2581100 | 2594900 | 21971865 | 0.0 | 1.0 | 0.19625870449968694 |
| 648 | 20191107 | GOOG | 12947300 | 13238000 | 12941200 | 13088600 | 1894197 | 0.0 | 1.0 | 0.19625870449968694 |
| 649 | 20191107 | IBM | 1378700 | 1391400 | 1375900 | 1376900 | 2563423 | 3.0 | 3.0 | 26429485.0 |
| 650 | 20191108 | AAPL | 2587000 | 2604400 | 2568500 | 2601400 | 15707487 | 3.0 | 3.0 | 26429485.0 |
| 651 | 20191108 | GOOG | 13054800 | 13181900 | 13035300 | 13113100 | 1161270 | 3.0 | 3.0 | 26429485.0 |
| 652 | 20191108 | IBM | 1375800 | 1376100 | 1362200 | 1376000 | 1881670 | 0.0 | 1.0 | 8.347631093656167 |
| 653 | 20191111 | AAPL | 2583000 | 2624700 | 2582700 | 2622000 | 19212474 | 0.0 | 1.0 | 8.347631093656167 |
| 654 | 20191111 | GOOG | 13033700 | 13070000 | 12974600 | 12989200 | 902335 | 0.0 | 1.0 | 8.347631093656167 |
| 655 | 20191111 | IBM | 1371400 | 1371400 | 1350000 | 1354500 | 2089368 | 0.0 | 1.0 | 9.195351895884306 |
| 656 | 20191112 | AAPL | 2615600 | 2627900 | 2609200 | 2619800 | 19134367 | 0.0 | 1.0 | 9.195351895884306 |
| 657 | 20191112 | GOOG | 13008900 | 13100000 | 12955000 | 12987900 | 851300 | 0.0 | 1.0 | 9.195351895884306 |
| 658 | 20191112 | IBM | 1357000 | 1366400 | 1350200 | 1356000 | 2343046 | 0.0 | 1.0 | 22.476643956302127 |
| 659 | 20191113 | AAPL | 2611300 | 2647800 | 2610500 | 2644700 | 23793564 | 0.0 | 1.0 | 22.476643956302127 |
| 660 | 20191113 | GOOG | 12940700 | 13040000 | 12935100 | 12974400 | 739932 | 0.0 | 1.0 | 22.476643956302127 |
| 661 | 20191113 | IBM | 1352800 | 1355800 | 1338500 | 1344700 | 2444171 | -1.0 | 0.5 | 7.472611281733035 |
| 662 | 20191114 | AAPL | 2638800 | 2648800 | 2620900 | 2626900 | 19914659 | -1.0 | 0.5 | 7.472611281733035 |
| 663 | 20191114 | GOOG | 12968900 | 13170500 | 12956200 | 13115800 | 1053847 | -1.0 | 0.5 | 7.472611281733035 |
| 664 | 20191114 | IBM | 1341300 | 1343300 | 1333400 | 1339900 | 3652342 | 1.0 | 2.0 | 5.741112414992901 |
| 665 | 20191115 | AAPL | 2637000 | 2657800 | 2630100 | 2657500 | 22034209 | 1.0 | 2.0 | 5.741112414992901 |
| 666 | 20191115 | GOOG | 13162100 | 13348800 | 13142200 | 13348600 | 1385295 | 1.0 | 2.0 | 5.741112414992901 |
| 667 | 20191115 | IBM | 1343900 | 1351200 | 1340300 | 1343600 | 2726635 | 2.0 | 2.0 | 23419504.0 |
| 668 | 20191118 | AAPL | 2657900 | 2674300 | 2642300 | 2671200 | 17721094 | 2.0 | 2.0 | 23419504.0 |
| 669 | 20191118 | GOOG | 13336400 | 13359400 | 13175000 | 13206500 | 1209170 | 2.0 | 2.0 | 23419504.0 |
| 670 | 20191118 | IBM | 1343000 | 1344700 | 1332300 | 1342600 | 2344828 | 1.0 | 2.0 | 8.073199398847166 |
| 671 | 20191119 | AAPL | 2678600 | 2680000 | 2654000 | 2662900 | 14461687 | 1.0 | 2.0 | 8.073199398847166 |
| 672 | 20191119 | GOOG | 13273900 | 13278700 | 13128500 | 13151300 | 978451 | 1.0 | 2.0 | 8.073199398847166 |
| 673 | 20191119 | IBM | 1348800 | 1353800 | 1344600 | 1345000 | 2113812 | 1.0 | 2.0 | 16.94055093203441 |
| 674 | 20191120 | AAPL | 2655500 | 2660800 | 2604000 | 2632200 | 21910862 | 1.0 | 2.0 | 16.94055093203441 |
| 675 | 20191120 | GOOG | 13117400 | 13152200 | 12910000 | 13028600 | 1045769 | 1.0 | 2.0 | 16.94055093203441 |
| 676 | 20191120 | IBM | 1343300 | 1344600 | 1327600 | 1331700 | 2656759 | -3.0 | 0.0 | 0.0 |
| 677 | 20191121 | AAPL | 2639800 | 2640100 | 2611800 | 2620100 | 25496077 | -3.0 | 0.0 | 0.0 |
| 678 | 20191121 | GOOG | 13016400 | 13125900 | 12927800 | 13011200 | 823543 | -3.0 | 0.0 | 0.0 |
| 679 | 20191121 | IBM | 1334000 | 1341700 | 1330000 | 1338200 | 1922589 | 0.0 | 0.0 | 0.0 |
| 680 | 20191122 | AAPL | 2625500 | 2631800 | 2608400 | 2618400 | 14050291 | 0.0 | 0.0 | 0.0 |
| 681 | 20191122 | GOOG | 13050000 | 13085700 | 12913200 | 12953500 | 1129508 | 0.0 | 0.0 | 0.0 |
| 682 | 20191122 | IBM | 1341900 | 1346500 | 1335900 | 1342800 | 1854309 | 1.0 | 1.0 | 1854309.0 |
| 683 | 20191125 | AAPL | 2626400 | 2664400 | 2625200 | 2664200 | 14952237 | 1.0 | 1.0 | 1854309.0 |
| 684 | 20191125 | GOOG | 12993600 | 13114600 | 12977200 | 13069500 | 824157 | 1.0 | 1.0 | 1854309.0 |
| 685 | 20191125 | IBM | 1345800 | 1360000 | 1343500 | 1359600 | 1951649 | 2.0 | 2.0 | 16903886.0 |
| 686 | 20191126 | AAPL | 2669300 | 2672100 | 2625000 | 2641000 | 14612190 | 2.0 | 2.0 | 16903886.0 |
| 687 | 20191126 | GOOG | 13093300 | 13150000 | 13052200 | 13135400 | 808707 | 2.0 | 2.0 | 16903886.0 |
| 688 | 20191126 | IBM | 1360800 | 1360800 | 1347700 | 1350600 | 2161558 | 3.0 | 3.0 | 17582455.0 |
| 689 | 20191127 | AAPL | 2656300 | 2679800 | 2653100 | 2679400 | 14257370 | 3.0 | 3.0 | 17582455.0 |
| 690 | 20191127 | GOOG | 13149200 | 13183600 | 13099400 | 13135000 | 839355 | 3.0 | 3.0 | 17582455.0 |
| 691 | 20191127 | IBM | 1354200 | 1357100 | 1336200 | 1337400 | 2736584 | 1.0 | 2.0 | 5.516631318461264 |
| 692 | 20191129 | AAPL | 2666000 | 2680000 | 2659000 | 2671800 | 8740858 | 1.0 | 2.0 | 5.516631318461264 |
| 693 | 20191129 | GOOG | 13071100 | 13103600 | 13039700 | 13044800 | 443442 | 1.0 | 2.0 | 5.516631318461264 |
| 694 | 20191129 | IBM | 1335000 | 1344900 | 1330300 | 1344600 | 1258007 | -1.0 | 0.5 | 5.137302381675854 |
| 695 | 20191202 | AAPL | 2675900 | 2682500 | 2634500 | 2640900 | 19883796 | -1.0 | 0.5 | 5.137302381675854 |
| 696 | 20191202 | GOOG | 13034900 | 13058300 | 12810000 | 12897700 | 1228578 | -1.0 | 0.5 | 5.137302381675854 |
| 697 | 20191202 | IBM | 1345000 | 1345000 | 1324800 | 1329500 | 2379052 | -2.0 | 0.3333333333333333 | 0.8464277988062539 |
| 698 | 20191203 | AAPL | 2582500 | 2595300 | 2562900 | 2595200 | 25349659 | -2.0 | 0.3333333333333333 | 0.8464277988062539 |
| 699 | 20191203 | GOOG | 12798700 | 12986400 | 12786700 | 12952700 | 1020330 | -2.0 | 0.3333333333333333 | 0.8464277988062539 |
| 700 | 20191203 | IBM | 1318400 | 1324400 | 1307000 | 1320900 | 2988726 | -3.0 | 0.0 | 0.0 |
| 701 | 20191204 | AAPL | 2610700 | 2633100 | 2606900 | 2617400 | 14277781 | -3.0 | 0.0 | 0.0 |
| 702 | 20191204 | GOOG | 13071100 | 13258300 | 13047000 | 13203000 | 1375828 | -3.0 | 0.0 | 0.0 |
| 703 | 20191204 | IBM | 1328100 | 1336600 | 1319600 | 1320000 | 2572145 | 1.0 | 1.0 | 1375828.0 |
| 704 | 20191205 | AAPL | 2637500 | 2658900 | 2627300 | 2655800 | 15167492 | 1.0 | 1.0 | 1375828.0 |
| 705 | 20191205 | GOOG | 13293300 | 13296000 | 13163100 | 13287200 | 1000657 | 1.0 | 1.0 | 1375828.0 |
| 706 | 20191205 | IBM | 1329500 | 1332400 | 1316300 | 1319000 | 3036627 | 2.0 | 2.0 | 16168149.0 |
| 707 | 20191206 | AAPL | 2675000 | 2710000 | 2673000 | 2707000 | 22748535 | 2.0 | 2.0 | 16168149.0 |
| 708 | 20191206 | GOOG | 13338700 | 13444200 | 13331200 | 13406200 | 1105070 | 2.0 | 2.0 | 16168149.0 |
| 709 | 20191206 | IBM | 1328500 | 1338900 | 1327000 | 1332000 | 2927403 | 3.0 | 3.0 | 26781008.0 |
| 710 | 20191209 | AAPL | 2700700 | 2707900 | 2649100 | 2669200 | 27578946 | 3.0 | 3.0 | 26781008.0 |
| 711 | 20191209 | GOOG | 13382400 | 13595600 | 13370200 | 13435500 | 1182862 | 3.0 | 3.0 | 26781008.0 |
| 712 | 20191209 | IBM | 1334000 | 1345600 | 1332600 | 1339400 | 2232481 | 2.0 | 2.0 | 3415343.0 |
| 713 | 20191210 | AAPL | 2686000 | 2700700 | 2658600 | 2686200 | 20123240 | 2.0 | 2.0 | 3415343.0 |
| 714 | 20191210 | GOOG | 13424900 | 13499500 | 13355200 | 13449500 | 929248 | 2.0 | 2.0 | 3415343.0 |
| 715 | 20191210 | IBM | 1340700 | 1348400 | 1335600 | 1339000 | 2724122 | 1.0 | 1.0 | 2724122.0 |
| 716 | 20191211 | AAPL | 2688000 | 2711000 | 2685000 | 2707400 | 16804424 | 1.0 | 1.0 | 2724122.0 |
| 717 | 20191211 | GOOG | 13473400 | 13517500 | 13427000 | 13450200 | 704154 | 1.0 | 1.0 | 2724122.0 |
| 718 | 20191211 | IBM | 1341000 | 1345000 | 1336800 | 1337600 | 2712692 | 1.0 | 1.0 | 16804424.0 |
| 719 | 20191212 | AAPL | 2678200 | 2725500 | 2673200 | 2714600 | 30574418 | 1.0 | 1.0 | 16804424.0 |
| 720 | 20191212 | GOOG | 13459400 | 13554200 | 13403500 | 13499300 | 1095676 | 1.0 | 1.0 | 16804424.0 |
| 721 | 20191212 | IBM | 1337400 | 1356600 | 1336600 | 1353200 | 2732737 | 3.0 | 3.0 | 34402831.0 |
| 722 | 20191213 | AAPL | 2714400 | 2753000 | 2709300 | 2752500 | 29562777 | 3.0 | 3.0 | 34402831.0 |
| 723 | 20191213 | GOOG | 13497800 | 13531400 | 13437700 | 13478300 | 1184357 | 3.0 | 3.0 | 34402831.0 |
| 724 | 20191213 | IBM | 1345800 | 1355000 | 1340100 | 1342300 | 2059243 | 1.0 | 1.0 | 29562777.0 |
| 725 | 20191216 | AAPL | 2769900 | 2807900 | 2769500 | 2798600 | 26440928 | 1.0 | 1.0 | 29562777.0 |
| 726 | 20191216 | GOOG | 13560000 | 13647500 | 13521000 | 13614400 | 1139317 | 1.0 | 1.0 | 29562777.0 |
| 727 | 20191216 | IBM | 1347000 | 1354500 | 1338600 | 1341200 | 2164923 | 2.0 | 2.0 | 27580245.0 |
| 728 | 20191217 | AAPL | 2796600 | 2817700 | 2788000 | 2804400 | 24199828 | 2.0 | 2.0 | 27580245.0 |
| 729 | 20191217 | GOOG | 13635600 | 13650000 | 13514300 | 13548400 | 1499801 | 2.0 | 2.0 | 27580245.0 |
| 730 | 20191217 | IBM | 1343300 | 1346900 | 1334600 | 1342300 | 2260885 | 1.0 | 2.0 | 11.367065994068694 |
| 731 | 20191218 | AAPL | 2797100 | 2819000 | 2791200 | 2797100 | 22958590 | 1.0 | 2.0 | 11.367065994068694 |
| 732 | 20191218 | GOOG | 13574500 | 13605200 | 13511400 | 13519400 | 1012765 | 1.0 | 2.0 | 11.367065994068694 |
| 733 | 20191218 | IBM | 1345100 | 1350000 | 1341700 | 1344500 | 2112294 | 0.0 | 1.0 | 22.669217439386234 |
| 734 | 20191219 | AAPL | 2795100 | 2811800 | 2789500 | 2800300 | 17549156 | 0.0 | 1.0 | 22.669217439386234 |
| 735 | 20191219 | GOOG | 13518200 | 13584500 | 13488900 | 13562000 | 1083615 | 0.0 | 1.0 | 22.669217439386234 |
| 736 | 20191219 | IBM | 1344600 | 1347100 | 1341900 | 1344800 | 2381597 | -1.0 | 0.0 | 0.0 |
| 737 | 20191220 | AAPL | 2821700 | 2826500 | 2785600 | 2792800 | 28653733 | -1.0 | 0.0 | 0.0 |
| 738 | 20191220 | GOOG | 13633500 | 13637000 | 13490000 | 13492900 | 1666550 | -1.0 | 0.0 | 0.0 |
| 739 | 20191220 | IBM | 1357400 | 1364100 | 1350300 | 1356200 | 4239216 | 2.0 | 3.0 | 1.206108083718097 |
| 740 | 20191223 | AAPL | 2805800 | 2842500 | 2803700 | 2839700 | 18669478 | 2.0 | 3.0 | 1.206108083718097 |
| 741 | 20191223 | GOOG | 13574300 | 13598000 | 13465900 | 13483400 | 710157 | 2.0 | 3.0 | 1.206108083718097 |
| 742 | 20191223 | IBM | 1357000 | 1361200 | 1350100 | 1355600 | 1898481 | 0.0 | 1.0 | 26.28922618519567 |
| 743 | 20191224 | AAPL | 2845200 | 2848900 | 2829300 | 2842700 | 9434609 | 0.0 | 1.0 | 26.28922618519567 |
| 744 | 20191224 | GOOG | 13485000 | 13504800 | 13428200 | 13434800 | 273972 | 0.0 | 1.0 | 26.28922618519567 |
| 745 | 20191224 | IBM | 1356200 | 1356200 | 1346100 | 1349600 | 1012044 | -1.0 | 0.5 | 7.336307635363791 |
| 746 | 20191226 | AAPL | 2848200 | 2899800 | 2847000 | 2899100 | 20594335 | -1.0 | 0.5 | 7.336307635363791 |
| 747 | 20191226 | GOOG | 13468600 | 13613800 | 13444300 | 13604000 | 575477 | -1.0 | 0.5 | 7.336307635363791 |
| 748 | 20191226 | IBM | 1349700 | 1353000 | 1346600 | 1349000 | 1481367 | 2.0 | 2.0 | 21169812.0 |
| 749 | 20191227 | AAPL | 2910600 | 2939700 | 2881100 | 2898200 | 32582221 | 2.0 | 2.0 | 21169812.0 |
| 750 | 20191227 | GOOG | 13625800 | 13647500 | 13493100 | 13513400 | 907153 | 2.0 | 2.0 | 21169812.0 |
| 751 | 20191227 | IBM | 1350000 | 1357500 | 1348800 | 1352800 | 2180289 | 3.0 | 3.0 | 35669663.0 |
| 752 | 20191230 | AAPL | 2895700 | 2926900 | 2852300 | 2917000 | 33654017 | 3.0 | 3.0 | 35669663.0 |
| 753 | 20191230 | GOOG | 13516700 | 13527900 | 13339900 | 13363700 | 922092 | 3.0 | 3.0 | 35669663.0 |
| 754 | 20191230 | IBM | 1352500 | 1353000 | 1325000 | 1327600 | 3309507 | -2.0 | 0.0 | 0.0 |
| 755 | 20191231 | AAPL | 2899300 | 2936800 | 2895200 | 2933700 | 21171424 | -2.0 | 0.0 | 0.0 |
| 756 | 20191231 | GOOG | 13330900 | 13383100 | 13292100 | 13368700 | 708707 | -2.0 | 0.0 | 0.0 |
| 757 | 20191231 | IBM | 1325500 | 1341200 | 1324000 | 1340200 | 2844027 | -2.0 | 0.0 | 0.0 |