Unnamed: 0
int64 0
92.7k
| date
stringlengths 10
10
| tic
stringclasses 92
values | close
float64 3.17
2.68k
| high
float64 3.38
2.72k
| low
float64 3.19
2.63k
| open
float64 3.27
2.68k
| volume
float64 0
2.51B
| day
float64 0
4
| macd
float64 -175.17
96.6
| boll_ub
float64 3.55
2.9k
| boll_lb
float64 -0.42
2.36k
| rsi_30
float64 0
100
| cci_30
float64 -744.38
846
| dx_30
float64 0
100
| close_30_sma
float64 3.28
2.46k
| close_60_sma
float64 3.28
2.4k
| vix
float64 11.5
82.7
| turbulence
float64 0
2.5k
| llm_sentiment
float64 1
5
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
100
|
2019-01-03
|
AMD
| 17.049999
| 18.68
| 16.940001
| 18.42
| 117,277,600
| 3
| -0.039936
| 20.457301
| 15.422698
| 0
| -66.666667
| 100
| 17.94
| 17.94
| 25.450001
| 0
| 4
|
101
|
2019-01-03
|
AMGN
| 157.435028
| 194.179993
| 188.669998
| 192.149994
| 3,973,900
| 3
| -0.054577
| 162.091489
| 155.211138
| 0
| -66.666667
| 100
| 158.651314
| 158.651314
| 25.450001
| 0
| 4
|
102
|
2019-01-03
|
AMZN
| 75.014
| 76.900002
| 74.855499
| 76.000504
| 139,512,000
| 3
| -0.043582
| 78.732355
| 73.238143
| 0
| -66.666667
| 100
| 75.985249
| 75.985249
| 25.450001
| 0
| null |
103
|
2019-01-03
|
ANSS
| 137.639999
| 142.380005
| 137.440002
| 141.160004
| 725,800
| 3
| -0.120481
| 147.919317
| 132.730677
| 0
| -66.666667
| 100
| 140.324997
| 140.324997
| 25.450001
| 0
| null |
104
|
2019-01-03
|
ASML
| 138.932236
| 152.220001
| 147.380005
| 151.190002
| 1,078,600
| 3
| -0.181942
| 154.455428
| 131.518479
| 0
| -66.666667
| 100
| 142.986954
| 142.986954
| 25.450001
| 0
| null |
105
|
2019-01-03
|
AVGO
| 19.308023
| 24.653999
| 23.033001
| 24.455999
| 68,580,000
| 3
| -0.042295
| 22.916609
| 17.584591
| 0
| -66.666667
| 100
| 20.2506
| 20.2506
| 25.450001
| 0
| null |
106
|
2019-01-03
|
AZN
| 32.859303
| 38.84
| 38.310001
| 38.380001
| 5,013,500
| 3
| 0.010194
| 33.274689
| 31.989551
| 100
| 66.666667
| 100
| 32.63212
| 32.63212
| 25.450001
| 0
| null |
107
|
2019-01-03
|
BIIB
| 307
| 316.690002
| 305.920013
| 306.76001
| 2,148,600
| 3
| 0.051827
| 309.111831
| 302.578171
| 100
| 66.666667
| 100
| 305.845001
| 305.845001
| 25.450001
| 0
| null |
108
|
2019-01-03
|
BKNG
| 1,648.50354
| 1,712.680054
| 1,657.97998
| 1,704.650024
| 445,200
| 3
| -1.302747
| 1,759.652939
| 1,595.419448
| 0
| -66.666667
| 100
| 1,677.536194
| 1,677.536194
| 25.450001
| 0
| null |
109
|
2019-01-03
|
BKR
| 17.462067
| 21.35
| 20.540001
| 21.09
| 6,672,900
| 3
| -0.002623
| 17.685859
| 17.355185
| 0
| -66.666667
| 100
| 17.520522
| 17.520522
| 25.450001
| 0
| null |
110
|
2019-01-03
|
CDNS
| 41.529999
| 42.93
| 41.43
| 42.689999
| 1,823,400
| 3
| -0.038141
| 44.784163
| 39.975835
| 0
| -66.666667
| 100
| 42.379999
| 42.379999
| 25.450001
| 0
| null |
111
|
2019-01-03
|
CHTR
| 287.5
| 294
| 284.619995
| 284.619995
| 1,176,300
| 3
| -0.010993
| 288.437946
| 287.052044
| 0
| 66.666667
| 100
| 287.744995
| 287.744995
| 25.450001
| 0
| 2
|
112
|
2019-01-03
|
CMCSA
| 29.877151
| 35.330002
| 34.130001
| 34.330002
| 28,750,400
| 3
| 0.005225
| 30.090043
| 29.431392
| 100
| 66.666667
| 100
| 29.760717
| 29.760717
| 25.450001
| 0
| 4
|
113
|
2019-01-03
|
COST
| 182.400467
| 205.940002
| 200.039993
| 203.699997
| 2,877,700
| 3
| -0.088618
| 189.961254
| 178.789494
| 0
| -66.666667
| 100
| 184.375374
| 184.375374
| 25.450001
| 0
| null |
114
|
2019-01-03
|
CPRT
| 11.7225
| 11.94
| 11.6625
| 11.8025
| 8,484,000
| 3
| -0.004431
| 12.100557
| 11.541942
| 0
| -66.666667
| 100
| 11.82125
| 11.82125
| 25.450001
| 0
| 3
|
115
|
2019-01-03
|
CSCO
| 34.209995
| 42.41
| 40.959999
| 42.299999
| 29,606,700
| 3
| -0.028967
| 36.68145
| 33.029648
| 0
| -66.666667
| 100
| 34.855549
| 34.855549
| 25.450001
| 0
| null |
116
|
2019-01-03
|
CSGP
| 32.728001
| 33.484001
| 32.507
| 33.167999
| 1,263,000
| 3
| -0.016692
| 34.152175
| 32.047826
| 0
| -66.666667
| 100
| 33.1
| 33.1
| 25.450001
| 0
| null |
117
|
2019-01-03
|
CSX
| 18.798298
| 20.603333
| 20.120001
| 20.453333
| 23,527,200
| 3
| -0.006709
| 19.370691
| 18.524927
| 0
| -66.666667
| 100
| 18.947809
| 18.947809
| 25.450001
| 0
| 4
|
118
|
2019-01-03
|
CTAS
| 35.08709
| 42.5
| 41.125
| 41.985001
| 3,674,000
| 3
| -0.012801
| 36.179279
| 34.565468
| 0
| 66.666667
| 100
| 35.372374
| 35.372374
| 25.450001
| 0
| null |
119
|
2019-01-03
|
CTSH
| 55.991817
| 62.970001
| 61.009998
| 62.360001
| 3,895,700
| 3
| -0.040915
| 59.482645
| 54.324626
| 0
| -66.666667
| 100
| 56.903635
| 56.903635
| 25.450001
| 0
| null |
120
|
2019-01-03
|
DLTR
| 90.760002
| 91.82
| 90.099998
| 90.650002
| 2,789,000
| 3
| -0.009872
| 91.602246
| 90.357753
| 0
| 66.666667
| 100
| 90.98
| 90.98
| 25.450001
| 0
| 3
|
121
|
2019-01-03
|
DXCM
| 28.065001
| 29.0975
| 27.5825
| 28.5725
| 3,062,800
| 3
| -0.016378
| 29.462376
| 27.397625
| 0
| -66.666667
| 100
| 28.43
| 28.43
| 25.450001
| 0
| 3
|
122
|
2019-01-03
|
EA
| 76.895683
| 80.349998
| 77.620003
| 79.449997
| 3,747,100
| 3
| -0.036385
| 80.00003
| 75.413072
| 0
| -66.666667
| 100
| 77.706551
| 77.706551
| 25.450001
| 0
| 2
|
123
|
2019-01-03
|
EBAY
| 25.589012
| 28.82
| 28.280001
| 28.629999
| 10,803,900
| 3
| -0.010744
| 26.505709
| 25.151205
| 0
| 66.666667
| 100
| 25.828457
| 25.828457
| 25.450001
| 0
| 2
|
124
|
2019-01-03
|
ENPH
| 4.76
| 4.98
| 4.74
| 4.86
| 1,305,300
| 3
| -0.00359
| 5.066274
| 4.613726
| 0
| 66.666667
| 100
| 4.84
| 4.84
| 25.450001
| 0
| null |
125
|
2019-01-03
|
EXC
| 25.513821
| 31.7903
| 31.298145
| 31.512127
| 6,607,906
| 3
| 0.000649
| 25.540257
| 25.458467
| 100
| -66.666667
| 100
| 25.499362
| 25.499362
| 25.450001
| 0
| null |
126
|
2019-01-03
|
FANG
| 76.705612
| 97.889999
| 94.330002
| 95.699997
| 2,275,500
| 3
| 0.016823
| 77.391098
| 75.270317
| 100
| 66.666667
| 100
| 76.330708
| 76.330708
| 25.450001
| 0
| 4
|
127
|
2019-01-03
|
FAST
| 21.303013
| 25.705
| 24.844999
| 25.475
| 6,927,800
| 3
| -0.01397
| 22.494935
| 20.73376
| 0
| -66.666667
| 100
| 21.614347
| 21.614347
| 25.450001
| 0
| null |
128
|
2019-01-03
|
FTNT
| 13.514
| 13.866
| 13.392
| 13.76
| 10,292,500
| 3
| -0.009468
| 14.321798
| 13.128202
| 0
| -66.666667
| 100
| 13.725
| 13.725
| 25.450001
| 0
| 4
|
129
|
2019-01-03
|
GILD
| 51.227238
| 67.25
| 65.139999
| 66.290001
| 14,631,300
| 3
| 0.031882
| 52.526354
| 48.507101
| 100
| 66.666667
| 100
| 50.516727
| 50.516727
| 25.450001
| 0
| null |
130
|
2019-01-03
|
GOOG
| 50.621113
| 52.848999
| 50.703499
| 52.049999
| 36,822,000
| 3
| -0.033299
| 53.462129
| 49.264265
| 0
| -66.666667
| 100
| 51.363197
| 51.363197
| 25.450001
| 0
| null |
131
|
2019-01-03
|
GOOGL
| 51.088299
| 53.313
| 51.1185
| 52.533501
| 41,960,000
| 3
| -0.032649
| 53.873921
| 49.757907
| 0
| -66.666667
| 100
| 51.815914
| 51.815914
| 25.450001
| 0
| null |
132
|
2019-01-03
|
HON
| 114.948196
| 132.979996
| 129.070007
| 132.100006
| 3,184,000
| 3
| -0.034896
| 117.925515
| 113.526252
| 0
| -66.666667
| 100
| 115.725883
| 115.725883
| 25.450001
| 0
| null |
133
|
2019-01-03
|
IDXX
| 178.020004
| 181.910004
| 176.110001
| 181.309998
| 560,300
| 3
| -0.099615
| 186.519117
| 173.960894
| 0
| -66.666667
| 100
| 180.240005
| 180.240005
| 25.450001
| 0
| null |
134
|
2019-01-03
|
ILMN
| 276.498047
| 290.554474
| 276.060303
| 290.554474
| 1,259,608
| 3
| -0.224359
| 295.640182
| 267.355911
| 0
| -66.666667
| 100
| 281.498047
| 281.498047
| 25.450001
| 0
| null |
135
|
2019-01-03
|
INTC
| 38.289043
| 46.279999
| 44.389999
| 46.150002
| 32,267,300
| 3
| -0.05001
| 42.555826
| 36.251261
| 0
| -66.666667
| 100
| 39.403543
| 39.403543
| 25.450001
| 0
| null |
136
|
2019-01-03
|
INTU
| 180.784058
| 193.240005
| 188.210007
| 191.25
| 2,015,900
| 3
| -0.128016
| 191.706256
| 175.5677
| 0
| -66.666667
| 100
| 183.636978
| 183.636978
| 25.450001
| 0
| null |
137
|
2019-01-03
|
ISRG
| 150.080002
| 154.5
| 148.820007
| 153.279999
| 2,799,300
| 3
| -0.118088
| 160.155151
| 145.268189
| 0
| -66.666667
| 100
| 152.71167
| 152.71167
| 25.450001
| 0
| null |
138
|
2019-01-03
|
JD
| 19.010078
| 21.139999
| 20.25
| 20.889999
| 18,608,000
| 3
| -0.019282
| 20.655193
| 18.224384
| 0
| -66.666667
| 100
| 19.439789
| 19.439789
| 25.450001
| 0
| null |
139
|
2019-01-03
|
KDP
| 21.835211
| 25.469999
| 24.92
| 25.08
| 2,335,300
| 3
| -0.001761
| 21.985445
| 21.76346
| 0
| -66.666667
| 100
| 21.874453
| 21.874453
| 25.450001
| 0
| null |
140
|
2019-01-03
|
KHC
| 32.679787
| 43.880001
| 42.98
| 43.150002
| 7,613,500
| 3
| -0.000508
| 32.72314
| 32.659082
| 0
| 66.666667
| 100
| 32.691111
| 32.691111
| 25.450001
| 0
| null |
141
|
2019-01-03
|
KLAC
| 78.615891
| 90
| 85.690002
| 88.410004
| 1,868,400
| 3
| -0.104831
| 87.559967
| 74.344269
| 0
| -66.666667
| 100
| 80.952118
| 80.952118
| 25.450001
| 0
| null |
142
|
2019-01-03
|
LRCX
| 9.547569
| 13.635
| 13.135
| 13.52
| 21,111,000
| 3
| -0.010854
| 10.47366
| 9.105275
| 0
| -66.666667
| 100
| 9.789468
| 9.789468
| 25.450001
| 0
| null |
143
|
2019-01-03
|
LULU
| 124.360001
| 126.120003
| 120.32
| 121.849998
| 2,896,800
| 3
| 0.02266
| 125.283358
| 122.426641
| 100
| 66.666667
| 100
| 123.855
| 123.855
| 25.450001
| 0
| null |
144
|
2019-01-03
|
MAR
| 97.286148
| 107
| 101.57
| 106.349998
| 3,344,300
| 3
| -0.122715
| 107.75611
| 92.285775
| 0
| -66.666667
| 100
| 100.020943
| 100.020943
| 25.450001
| 0
| null |
145
|
2019-01-03
|
MCHP
| 30.007399
| 35.105
| 33.080002
| 35.025002
| 9,572,200
| 3
| -0.051062
| 34.363928
| 27.926754
| 0
| -66.666667
| 100
| 31.145341
| 31.145341
| 25.450001
| 0
| null |
146
|
2019-01-03
|
MDLZ
| 34.629128
| 40.169998
| 39.59
| 39.73
| 7,454,600
| 3
| -0.002933
| 34.879336
| 34.50963
| 0
| 66.666667
| 100
| 34.694483
| 34.694483
| 25.450001
| 0
| null |
147
|
2019-01-03
|
MELI
| 296.589996
| 300.5
| 289.140015
| 295.079987
| 564,400
| 3
| -0.031859
| 299.308205
| 295.291801
| 0
| 66.666667
| 100
| 297.300003
| 297.300003
| 25.450001
| 0
| null |
148
|
2019-01-03
|
META
| 131.238678
| 137.169998
| 131.119995
| 134.690002
| 22,717,900
| 3
| -0.088061
| 138.751972
| 127.650387
| 0
| -66.666667
| 100
| 133.20118
| 133.20118
| 25.450001
| 0
| null |
149
|
2019-01-03
|
MNST
| 24
| 24.555
| 23.92
| 24.200001
| 11,526,600
| 3
| -0.008526
| 24.7274
| 23.6526
| 0
| -66.666667
| 100
| 24.19
| 24.19
| 25.450001
| 0
| null |
150
|
2019-01-03
|
MRNA
| 15.5
| 16.08
| 15.2
| 15.49
| 1,588,900
| 3
| 0.003814
| 15.655416
| 15.174584
| 100
| 66.666667
| 100
| 15.415
| 15.415
| 25.450001
| 0
| null |
151
|
2019-01-03
|
MRVL
| 15.242604
| 16.389999
| 15.7
| 16.139999
| 13,107,600
| 3
| -0.01583
| 16.593244
| 14.597549
| 0
| -66.666667
| 100
| 15.595397
| 15.595397
| 25.450001
| 0
| null |
152
|
2019-01-03
|
MSFT
| 91.804268
| 100.190002
| 97.199997
| 100.099998
| 42,579,100
| 3
| -0.078666
| 98.516005
| 88.598794
| 0
| -66.666667
| 100
| 93.5574
| 93.5574
| 25.450001
| 0
| null |
153
|
2019-01-03
|
MU
| 30.345728
| 32.150002
| 30.860001
| 31.82
| 29,145,500
| 3
| -0.038434
| 33.624913
| 28.779614
| 0
| -66.666667
| 100
| 31.202264
| 31.202264
| 25.450001
| 0
| null |
154
|
2019-01-03
|
NFLX
| 271.200012
| 275.790009
| 264.429993
| 270.200012
| 14,969,600
| 3
| 0.079423
| 274.436336
| 264.42368
| 100
| 66.666667
| 100
| 269.430008
| 269.430008
| 25.450001
| 0
| null |
155
|
2019-01-03
|
NVDA
| 3.173995
| 3.379
| 3.19225
| 3.34475
| 705,552,000
| 3
| -0.004579
| 3.564676
| 2.987408
| 0
| -66.666667
| 100
| 3.276042
| 3.276042
| 25.450001
| 0
| null |
156
|
2019-01-03
|
NXPI
| 65.836212
| 74.199997
| 71.730003
| 73.309998
| 5,356,900
| 3
| -0.062802
| 71.194439
| 63.277165
| 0
| -66.666667
| 100
| 67.235802
| 67.235802
| 25.450001
| 0
| null |
157
|
2019-01-03
|
ODFL
| 38.666935
| 40.906666
| 39.330002
| 40.906666
| 1,034,100
| 3
| -0.033055
| 41.487162
| 37.320016
| 0
| -66.666667
| 100
| 39.403589
| 39.403589
| 25.450001
| 0
| null |
158
|
2019-01-03
|
ON
| 15.65
| 16.450001
| 15.57
| 16.219999
| 7,677,900
| 3
| -0.025353
| 17.813063
| 14.616937
| 0
| -66.666667
| 100
| 16.215
| 16.215
| 25.450001
| 0
| null |
159
|
2019-01-03
|
ORLY
| 346.130005
| 348.959991
| 335.380005
| 338.950012
| 1,027,500
| 3
| 0.111731
| 350.682798
| 336.5972
| 100
| 66.666667
| 100
| 343.639999
| 343.639999
| 25.450001
| 0
| null |
160
|
2019-01-03
|
PANW
| 29.950001
| 30.48
| 29.799999
| 30.228333
| 6,227,400
| 3
| -0.013125
| 31.069814
| 29.415187
| 0
| -66.666667
| 100
| 30.2425
| 30.2425
| 25.450001
| 0
| null |
161
|
2019-01-03
|
PAYX
| 53.784595
| 65.07
| 63.880001
| 64.389999
| 2,231,000
| 3
| -0.02075
| 55.554986
| 52.939071
| 0
| -66.666667
| 100
| 54.247028
| 54.247028
| 25.450001
| 0
| null |
162
|
2019-01-03
|
PCAR
| 29.906469
| 38.386665
| 37.406666
| 38.306667
| 2,962,050
| 3
| -0.015908
| 31.263719
| 29.258257
| 0
| -66.666667
| 100
| 30.260988
| 30.260988
| 25.450001
| 0
| null |
163
|
2019-01-03
|
PDD
| 21.52
| 22.200001
| 21.5
| 21.82
| 2,690,200
| 3
| -0.015481
| 22.840805
| 20.889194
| 0
| -66.666667
| 100
| 21.865
| 21.865
| 25.450001
| 0
| null |
164
|
2019-01-03
|
PEP
| 91.062614
| 110.150002
| 108.050003
| 108.910004
| 5,975,900
| 3
| -0.019249
| 92.70494
| 90.278253
| 0
| -66.666667
| 100
| 91.491596
| 91.491596
| 25.450001
| 0
| null |
165
|
2019-01-03
|
PYPL
| 82.089996
| 84.75
| 81.910004
| 84.360001
| 9,650,700
| 3
| -0.082115
| 89.096025
| 78.743971
| 0
| -66.666667
| 100
| 83.919998
| 83.919998
| 25.450001
| 0
| null |
166
|
2019-01-03
|
QCOM
| 48.078934
| 56.84
| 55.52
| 55.950001
| 14,422,200
| 3
| -0.032922
| 50.887828
| 46.737428
| 0
| -66.666667
| 100
| 48.812628
| 48.812628
| 25.450001
| 0
| null |
167
|
2019-01-03
|
REGN
| 372.079987
| 385.940002
| 371.579987
| 373.660004
| 750,200
| 3
| -0.008077
| 372.769134
| 371.750855
| 0
| 66.666667
| 100
| 372.259995
| 372.259995
| 25.450001
| 0
| null |
168
|
2019-01-03
|
ROST
| 78.408081
| 84.32
| 81.910004
| 82.959999
| 2,978,700
| 3
| -0.014823
| 79.67274
| 77.80409
| 0
| -66.666667
| 100
| 78.738415
| 78.738415
| 25.450001
| 0
| null |
169
|
2019-01-03
|
SBUX
| 54.277561
| 63.720001
| 61.400002
| 63.459999
| 14,390,100
| 3
| -0.055218
| 58.988708
| 52.027554
| 0
| -66.666667
| 100
| 55.508131
| 55.508131
| 25.450001
| 0
| null |
170
|
2019-01-03
|
SIRI
| 56.031582
| 60
| 57.599998
| 58.200001
| 2,228,270
| 3
| 0.008466
| 56.376536
| 55.309305
| 100
| 66.666667
| 100
| 55.84292
| 55.84292
| 25.450001
| 0
| null |
171
|
2019-01-03
|
SNPS
| 81.110001
| 83.260002
| 81.029999
| 82.940002
| 882,800
| 3
| -0.065962
| 86.737793
| 78.422211
| 0
| -66.666667
| 100
| 82.580002
| 82.580002
| 25.450001
| 0
| null |
172
|
2019-01-03
|
TEAM
| 84.480003
| 88.360001
| 84.290001
| 87.029999
| 1,201,500
| 3
| -0.102083
| 93.189666
| 80.320336
| 0
| -66.666667
| 100
| 86.755001
| 86.755001
| 25.450001
| 0
| null |
173
|
2019-01-03
|
TMUS
| 63.796242
| 66.239998
| 64.110001
| 64.550003
| 3,390,700
| 3
| -0.005284
| 64.247032
| 63.580948
| 0
| 66.666667
| 100
| 63.91399
| 63.91399
| 25.450001
| 0
| null |
174
|
2019-01-03
|
TSLA
| 20.024
| 20.626667
| 19.825333
| 20.466667
| 104,478,000
| 3
| -0.014598
| 21.269516
| 19.429151
| 0
| -66.666667
| 100
| 20.349334
| 20.349334
| 25.450001
| 0
| null |
175
|
2019-01-03
|
TTD
| 10.956
| 11.621
| 10.938
| 11.325
| 7,754,000
| 3
| -0.014808
| 12.219381
| 10.35262
| 0
| -66.666667
| 100
| 11.286
| 11.286
| 25.450001
| 0
| null |
176
|
2019-01-03
|
TXN
| 75.226669
| 92.790001
| 88.68
| 91.830002
| 11,667,500
| 3
| -0.105771
| 84.250967
| 70.916735
| 0
| -66.666667
| 100
| 77.583851
| 77.583851
| 25.450001
| 0
| null |
177
|
2019-01-03
|
VRSK
| 101.354088
| 108.730003
| 104.919998
| 107.400002
| 1,102,000
| 3
| -0.071675
| 107.469357
| 98.433483
| 0
| -66.666667
| 100
| 102.95142
| 102.95142
| 25.450001
| 0
| null |
178
|
2019-01-03
|
VRTX
| 163.729996
| 169.320007
| 163.179993
| 165.830002
| 1,690,900
| 3
| -0.007853
| 164.399982
| 163.410015
| 0
| 66.666667
| 100
| 163.904999
| 163.904999
| 25.450001
| 0
| null |
179
|
2019-01-03
|
WBA
| 49.62735
| 68.089996
| 66.720001
| 67.800003
| 5,853,200
| 3
| -0.011741
| 50.629124
| 49.14891
| 0
| -66.666667
| 100
| 49.889017
| 49.889017
| 25.450001
| 0
| null |
180
|
2019-01-03
|
WBD
| 25.68
| 25.950001
| 24.969999
| 25.469999
| 4,947,900
| 3
| -0.003365
| 25.967132
| 25.542869
| 0
| 66.666667
| 100
| 25.755
| 25.755
| 25.450001
| 0
| null |
181
|
2019-01-03
|
WDAY
| 154.020004
| 158.800003
| 152.320007
| 156.600006
| 1,828,800
| 3
| -0.128333
| 164.969308
| 148.790702
| 0
| -66.666667
| 100
| 156.880005
| 156.880005
| 25.450001
| 0
| null |
182
|
2019-01-03
|
XEL
| 40.14291
| 48.68
| 47.869999
| 48.27
| 5,287,600
| 3
| -0.003563
| 40.446913
| 39.997721
| 0
| -66.666667
| 100
| 40.222317
| 40.222317
| 25.450001
| 0
| null |
183
|
2019-01-03
|
ZS
| 39.32
| 39.919998
| 38.27
| 38.950001
| 974,800
| 3
| -0.010994
| 40.257968
| 38.872034
| 0
| -66.666667
| 100
| 39.565001
| 39.565001
| 25.450001
| 0
| null |
184
|
2019-01-04
|
AAPL
| 35.401951
| 37.137501
| 35.950001
| 36.1325
| 234,428,400
| 4
| -0.062431
| 39.476222
| 31.899172
| 28.530193
| -27.763318
| 60.339028
| 35.687697
| 35.687697
| 21.379999
| 0
| null |
185
|
2019-01-04
|
ADBE
| 226.190002
| 227.649994
| 217.479996
| 219.839996
| 4,043,400
| 4
| 0.07172
| 233.447632
| 210.85904
| 55.0242
| 57.383113
| 5.489267
| 222.153336
| 222.153336
| 21.379999
| 0
| null |
186
|
2019-01-04
|
ADI
| 73.946396
| 83.010002
| 80.459999
| 81.459999
| 3,470,000
| 4
| -0.078329
| 79.01227
| 69.637653
| 28.092398
| -47.571965
| 100
| 74.324961
| 74.324961
| 21.379999
| 0
| null |
187
|
2019-01-04
|
ADP
| 115.673904
| 131.389999
| 127.540001
| 128.389999
| 2,161,300
| 4
| 0.038455
| 118.53437
| 109.211469
| 56.971352
| 54.93186
| 6.602424
| 113.87292
| 113.87292
| 21.379999
| 0
| null |
188
|
2019-01-04
|
ADSK
| 128.279999
| 129.369995
| 121.809998
| 124.370003
| 2,480,600
| 4
| -0.003865
| 134.210183
| 118.516487
| 48.334934
| 23.885966
| 27.691261
| 126.363335
| 126.363335
| 21.379999
| 0
| null |
189
|
2019-01-04
|
AEP
| 59.369576
| 73.440002
| 72.260002
| 72.32
| 2,857,500
| 4
| 0.012867
| 59.617405
| 58.491186
| 80.303
| -31.083295
| 100
| 59.054296
| 59.054296
| 21.379999
| 0
| null |
190
|
2019-01-04
|
ALGN
| 186.710007
| 190.389999
| 177.929993
| 181.679993
| 2,518,200
| 4
| -0.435863
| 210.209791
| 172.196876
| 10.325313
| -72.223388
| 100
| 191.203334
| 191.203334
| 21.379999
| 0
| 3
|
191
|
2019-01-04
|
AMAT
| 31.583061
| 33.849998
| 32.209999
| 32.259998
| 15,631,800
| 4
| 0.010797
| 33.067567
| 28.611555
| 53.527173
| 61.460416
| 10.451137
| 30.839561
| 30.839561
| 21.379999
| 0
| 2
|
192
|
2019-01-04
|
AMD
| 19
| 19.07
| 17.43
| 17.549999
| 111,878,600
| 4
| 0.009583
| 20.45355
| 16.133116
| 53.123865
| 42.211068
| 42.769256
| 18.293333
| 18.293333
| 21.379999
| 0
| 4
|
193
|
2019-01-04
|
AMGN
| 162.816711
| 196.520004
| 190.839996
| 191.460007
| 4,193,400
| 4
| 0.097344
| 165.42972
| 154.64984
| 69.592211
| 100
| 100
| 160.03978
| 160.03978
| 21.379999
| 0
| 5
|
194
|
2019-01-04
|
AMZN
| 78.769501
| 79.699997
| 75.915497
| 76.5
| 183,652,000
| 4
| 0.060926
| 80.669578
| 73.157088
| 66.666703
| 100
| 100
| 76.913333
| 76.913333
| 21.379999
| 0
| null |
195
|
2019-01-04
|
ANSS
| 143.660004
| 144.699997
| 138.460007
| 139.490005
| 632,400
| 4
| 0.033164
| 148.044732
| 134.8286
| 53.697302
| 78.51263
| 100
| 141.436666
| 141.436666
| 21.379999
| 0
| null |
196
|
2019-01-04
|
ASML
| 144.943741
| 154.960007
| 150.039993
| 150.649994
| 589,500
| 4
| -0.045414
| 152.057548
| 135.220884
| 43.402405
| 10.394955
| 37.608202
| 143.639216
| 143.639216
| 21.379999
| 0
| null |
197
|
2019-01-04
|
AVGO
| 19.497787
| 23.645
| 23.167
| 23.429001
| 54,248,000
| 4
| -0.048008
| 22.075581
| 17.923744
| 9.431244
| -61.02902
| 100
| 19.999662
| 19.999662
| 21.379999
| 0
| null |
198
|
2019-01-04
|
AZN
| 33.587986
| 39.380001
| 38.68
| 38.82
| 2,854,000
| 4
| 0.035586
| 34.144345
| 31.75714
| 100
| 93.371179
| 100
| 32.950742
| 32.950742
| 21.379999
| 0
| null |
199
|
2019-01-04
|
BIIB
| 318.329987
| 323.630005
| 309.899994
| 311.799988
| 1,532,600
| 4
| 0.41738
| 324.606979
| 295.406347
| 100
| 100
| 100
| 310.006663
| 310.006663
| 21.379999
| 0
| 3
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.