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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
300 |
2019-01-07
|
CSGP
| 34.186001 | 34.488998 | 33.459 | 33.918999 | 1,418,000 | 0 | 0.039157 | 34.817369 | 32.306132 | 67.135929 | 102.479074 | 42.709888 | 33.56175 | 33.56175 | 21.4 | 0 | null |
301 |
2019-01-07
|
CSX
| 19.251455 | 21.023333 | 20.450001 | 20.809999 | 18,786,900 | 0 | 0.011788 | 19.611599 | 18.640073 | 58.398496 | 84.819 | 100 | 19.125836 | 19.125836 | 21.4 | 0 | 3 |
302 |
2019-01-07
|
CTAS
| 36.798763 | 43.5425 | 42.677502 | 43.122501 | 2,956,400 | 0 | 0.057902 | 37.748297 | 34.391975 | 75.652822 | 98.602979 | 100 | 36.070136 | 36.070136 | 21.4 | 0 | null |
303 |
2019-01-07
|
CTSH
| 58.282818 | 63.970001 | 62.799999 | 63.349998 | 3,940,400 | 0 | 0.046412 | 59.836535 | 55.395732 | 56.190573 | 69.087903 | 15.885799 | 57.616134 | 57.616134 | 21.4 | 0 | null |
304 |
2019-01-07
|
DLTR
| 97.959999 | 98.940002 | 95.900002 | 96.269997 | 6,433,900 | 0 | 0.264023 | 99.806263 | 86.598736 | 94.54718 | 133.333333 | 100 | 93.202499 | 93.202499 | 21.4 | 0 | 3 |
305 |
2019-01-07
|
DXCM
| 32.487499 | 33.195 | 31 | 31.3825 | 8,133,200 | 0 | 0.14548 | 33.540316 | 25.663434 | 86.549399 | 133.333333 | 67.025047 | 29.601875 | 29.601875 | 21.4 | 0 | 3 |
306 |
2019-01-07
|
EA
| 85.570984 | 88.099998 | 83.440002 | 84.889999 | 6,611,300 | 0 | 0.309473 | 88.696264 | 73.032808 | 84.853025 | 103.700379 | 100 | 80.864536 | 80.864536 | 21.4 | 0 | null |
307 |
2019-01-07
|
EBAY
| 26.628111 | 29.65 | 28.93 | 28.959999 | 13,419,400 | 0 | 0.027666 | 26.968509 | 25.262168 | 69.496225 | 128.14101 | 100 | 26.115338 | 26.115338 | 21.4 | 0 | 3 |
308 |
2019-01-07
|
ENPH
| 5.26 | 5.39 | 4.9 | 5.12 | 1,458,700 | 0 | 0.015782 | 5.433797 | 4.576203 | 76.59665 | 110.020464 | 100 | 5.005 | 5.005 | 21.4 | 0 | null |
309 |
2019-01-07
|
EXC
| 25.84922 | 32.075607 | 31.512127 | 31.611982 | 10,576,968 | 0 | 0.015382 | 26.042622 | 25.282832 | 100 | 133.333333 | 0.893001 | 25.662727 | 25.662727 | 21.4 | 0 | 3 |
310 |
2019-01-07
|
FANG
| 81.866646 | 103.620003 | 99.730003 | 100.660004 | 2,267,000 | 0 | 0.234153 | 84.035486 | 73.085001 | 100 | 102.320344 | 100 | 78.560244 | 78.560244 | 21.4 | 0 | 3 |
311 |
2019-01-07
|
FAST
| 22.339376 | 26.530001 | 25.6 | 25.76 | 7,195,200 | 0 | 0.025523 | 22.84682 | 21.025872 | 63.38426 | 97.564895 | 22.833704 | 21.936346 | 21.936346 | 21.4 | 0 | 3 |
312 |
2019-01-07
|
FTNT
| 14.018 | 14.102 | 13.364 | 13.364 | 21,051,500 | 0 | 0.004159 | 14.336375 | 13.088625 | 54.925328 | 55.876728 | 1.729239 | 13.7125 | 13.7125 | 21.4 | 0 | null |
313 |
2019-01-07
|
GILD
| 53.82589 | 68.93 | 67.370003 | 68.099998 | 10,504,100 | 0 | 0.156857 | 55.974705 | 48.246225 | 100 | 81.031477 | 100 | 52.110465 | 52.110465 | 21.4 | 0 | 4 |
314 |
2019-01-07
|
GOOG
| 53.228245 | 53.700001 | 52.737999 | 53.575001 | 39,638,000 | 0 | 0.071048 | 54.855855 | 49.79338 | 63.659734 | 89.467219 | 100 | 52.324617 | 52.324617 | 21.4 | 0 | null |
315 |
2019-01-07
|
GOOGL
| 53.601688 | 54.134998 | 53.132 | 54.0485 | 47,446,000 | 0 | 0.067708 | 55.170799 | 50.30036 | 63.327266 | 88.468552 | 100 | 52.735579 | 52.735579 | 21.4 | 0 | null |
316 |
2019-01-07
|
HON
| 119.632011 | 136 | 133.149994 | 134.339996 | 2,944,600 | 0 | 0.154551 | 121.865699 | 113.16079 | 75.789369 | 85.049024 | 100 | 117.513245 | 117.513245 | 21.4 | 0 | null |
317 |
2019-01-07
|
IDXX
| 186.889999 | 190 | 185.25 | 187.919998 | 648,700 | 0 | 0.261631 | 192.48551 | 174.914492 | 65.985901 | 85.299845 | 30.55133 | 183.700001 | 183.700001 | 21.4 | 0 | null |
318 |
2019-01-07
|
ILMN
| 299.503906 | 305.564209 | 292.859924 | 293.618683 | 1,076,213 | 0 | 0.67182 | 309.313596 | 269.159167 | 70.570583 | 117.773398 | 47.630862 | 289.236382 | 289.236382 | 21.4 | 0 | null |
319 |
2019-01-07
|
INTC
| 40.827866 | 48 | 46.75 | 47.099998 | 22,736,800 | 0 | 0.042648 | 42.454479 | 37.682265 | 54.155814 | 84.471906 | 15.085308 | 40.068372 | 40.068372 | 21.4 | 0 | null |
320 |
2019-01-07
|
INTU
| 190.824402 | 200.410004 | 195.330002 | 195.330002 | 1,175,400 | 0 | 0.246591 | 194.959374 | 178.068359 | 64.767201 | 119.010756 | 45.903218 | 186.513866 | 186.513866 | 21.4 | 0 | null |
321 |
2019-01-07
|
ISRG
| 159.479996 | 161.630005 | 157.223328 | 157.333328 | 2,177,400 | 0 | 0.236832 | 163.550685 | 147.514318 | 65.069092 | 113.791264 | 20.90586 | 155.532501 | 155.532501 | 21.4 | 0 | null |
322 |
2019-01-07
|
JD
| 21.261393 | 22.85 | 22.26 | 22.43 | 18,889,800 | 0 | 0.069707 | 22.239776 | 18.232537 | 73.182445 | 99.521551 | 100 | 20.236156 | 20.236156 | 21.4 | 0 | null |
323 |
2019-01-07
|
KDP
| 22.567703 | 26 | 25.51 | 25.59 | 2,073,600 | 0 | 0.027779 | 22.833106 | 21.469527 | 90.725047 | 127.569826 | 100 | 22.151317 | 22.151317 | 21.4 | 0 | null |
324 |
2019-01-07
|
KHC
| 34.203987 | 45.709999 | 44.009998 | 44.490002 | 6,711,400 | 0 | 0.061681 | 34.763975 | 31.814213 | 98.603722 | 106.625856 | 100 | 33.289094 | 33.289094 | 21.4 | 0 | null |
325 |
2019-01-07
|
KLAC
| 84.836632 | 93.419998 | 90.650002 | 91.269997 | 1,333,500 | 0 | 0.122714 | 88.066879 | 77.12637 | 58.095288 | 120.045102 | 34.824115 | 82.596624 | 82.596624 | 21.4 | 0 | null |
326 |
2019-01-07
|
LRCX
| 10.103177 | 14.107 | 13.739 | 13.847 | 13,940,000 | 0 | 0.009062 | 10.431856 | 9.41618 | 54.433835 | 112.18616 | 43.867551 | 9.924018 | 9.924018 | 21.4 | 0 | null |
327 |
2019-01-07
|
LULU
| 134.100006 | 135.100006 | 129.330002 | 129.330002 | 2,860,000 | 0 | 0.417216 | 137.368366 | 117.811639 | 100 | 111.467134 | 100 | 127.590002 | 127.590002 | 21.4 | 0 | null |
328 |
2019-01-07
|
MAR
| 103.281662 | 108.879997 | 105.949997 | 107.410004 | 1,529,000 | 0 | 0.096511 | 107.376338 | 95.830643 | 53.16598 | 75.297515 | 28.266477 | 101.603491 | 101.603491 | 21.4 | 0 | null |
329 |
2019-01-07
|
MCHP
| 32.138504 | 35.900002 | 34.355 | 34.544998 | 5,781,000 | 0 | 0.017147 | 33.509451 | 29.317403 | 49.571364 | 49.809887 | 15.869219 | 31.413427 | 31.413427 | 21.4 | 0 | null |
330 |
2019-01-07
|
MDLZ
| 35.83165 | 41.450001 | 40.580002 | 40.66 | 6,095,300 | 0 | 0.047313 | 36.395878 | 34.008261 | 90.551514 | 99.320446 | 100 | 35.202069 | 35.202069 | 21.4 | 0 | null |
331 |
2019-01-07
|
MELI
| 328.940002 | 330.890015 | 315.730011 | 315.730011 | 467,700 | 0 | 1.279003 | 340.494141 | 278.940856 | 95.985377 | 104.892993 | 100 | 309.717499 | 309.717499 | 21.4 | 0 | null |
332 |
2019-01-07
|
META
| 137.524658 | 138.869995 | 135.910004 | 137.559998 | 20,089,300 | 0 | 0.157547 | 141.222694 | 129.453339 | 62.372809 | 86.80828 | 100 | 135.338017 | 135.338017 | 21.4 | 0 | null |
333 |
2019-01-07
|
MNST
| 24.865 | 25.035 | 24.584999 | 24.700001 | 6,652,200 | 0 | 0.026953 | 25.390375 | 23.679624 | 69.199202 | 85.71424 | 51.935967 | 24.535 | 24.535 | 21.4 | 0 | null |
334 |
2019-01-07
|
MRNA
| 16.27 | 17.940001 | 16.18 | 17.540001 | 1,585,400 | 0 | 0.045061 | 17.51722 | 14.51278 | 69.471609 | 67.220078 | 100 | 16.015 | 16.015 | 21.4 | 0 | null |
335 |
2019-01-07
|
MRVL
| 16.054514 | 16.700001 | 16.25 | 16.27 | 8,462,900 | 0 | 0.01141 | 16.457992 | 15.013105 | 54.719376 | 97.206865 | 53.74845 | 15.735549 | 15.735549 | 21.4 | 0 | null |
336 |
2019-01-07
|
MSFT
| 96.196533 | 103.269997 | 100.980003 | 101.639999 | 35,656,100 | 0 | 0.086213 | 98.977499 | 90.715174 | 56.46749 | 94.17234 | 31.609488 | 94.846336 | 94.846336 | 21.4 | 0 | null |
337 |
2019-01-07
|
MU
| 33.282413 | 34.450001 | 33.310001 | 33.700001 | 44,841,500 | 0 | 0.06719 | 34.335773 | 29.512623 | 64.284344 | 133.333333 | 100 | 31.924198 | 31.924198 | 21.4 | 0 | null |
338 |
2019-01-07
|
NFLX
| 315.339996 | 316.799988 | 301.649994 | 302.100006 | 18,620,100 | 0 | 1.919816 | 333.182638 | 242.702371 | 100 | 106.134744 | 100 | 287.942505 | 287.942505 | 21.4 | 0 | null |
339 |
2019-01-07
|
NVDA
| 3.556144 | 3.62225 | 3.41075 | 3.4625 | 709,160,000 | 0 | 0.009212 | 3.68376 | 3.059028 | 66.309844 | 133.333333 | 64.481596 | 3.371394 | 3.371394 | 21.4 | 0 | null |
340 |
2019-01-07
|
NXPI
| 69.531876 | 77.010002 | 74.889999 | 75.610001 | 3,515,700 | 0 | 0.073798 | 71.564383 | 64.947145 | 57.847204 | 106.948497 | 100 | 68.255764 | 68.255764 | 21.4 | 0 | null |
341 |
2019-01-07
|
ODFL
| 40.462223 | 41.82 | 40.610001 | 41.006668 | 1,003,200 | 0 | 0.03061 | 41.399465 | 38.235433 | 55.980924 | 91.802634 | 3.808567 | 39.817449 | 39.817449 | 21.4 | 0 | null |
342 |
2019-01-07
|
ON
| 17 | 17.26 | 16.33 | 16.639999 | 5,980,700 | 0 | 0.021079 | 17.665533 | 15.299467 | 55.588512 | 93.404555 | 25.446213 | 16.4825 | 16.4825 | 21.4 | 0 | null |
343 |
2019-01-07
|
ORLY
| 339.690002 | 344.720001 | 336.029999 | 341.570007 | 1,096,700 | 0 | -0.115256 | 347.734277 | 336.660727 | 42.498583 | -83.121668 | 25.340188 | 342.197502 | 342.197502 | 21.4 | 0 | null |
344 |
2019-01-07
|
PANW
| 31.225 | 31.333332 | 30.786667 | 30.879999 | 7,000,800 | 0 | 0.034531 | 31.66509 | 29.555744 | 69.55607 | 113.582635 | 28.530131 | 30.610417 | 30.610417 | 21.4 | 0 | null |
345 |
2019-01-07
|
PAYX
| 55.365253 | 66.57 | 65.639999 | 66 | 1,708,100 | 0 | 0.044156 | 56.541901 | 53.217525 | 61.005219 | 76.684892 | 100 | 54.879713 | 54.879713 | 21.4 | 0 | null |
346 |
2019-01-07
|
PCAR
| 31.197544 | 39.82 | 38.546665 | 39.173332 | 4,571,550 | 0 | 0.035813 | 31.984441 | 29.492613 | 64.7281 | 87.928794 | 100 | 30.738527 | 30.738527 | 21.4 | 0 | null |
347 |
2019-01-07
|
PDD
| 23.209999 | 23.450001 | 22.690001 | 22.860001 | 3,287,100 | 0 | 0.049496 | 23.84531 | 20.96969 | 71.914997 | 96.369597 | 100 | 22.4075 | 22.4075 | 21.4 | 0 | null |
348 |
2019-01-07
|
PEP
| 92.130867 | 110.379997 | 108.650002 | 110.010002 | 5,220,300 | 0 | 0.027646 | 93.54571 | 90.476304 | 52.999004 | 43.447154 | 45.53957 | 92.011007 | 92.011007 | 21.4 | 0 | null |
349 |
2019-01-07
|
PYPL
| 86.93 | 87.550003 | 86.019997 | 86.419998 | 11,094,100 | 0 | 0.096921 | 89.59559 | 80.924406 | 57.884752 | 103.99239 | 80.417418 | 85.259998 | 85.259998 | 21.4 | 0 | null |
350 |
2019-01-07
|
QCOM
| 48.717663 | 57.16 | 55.950001 | 56.389999 | 12,352,000 | 0 | -0.015558 | 50.003459 | 47.595889 | 33.224066 | 11.482877 | 31.962632 | 48.799674 | 48.799674 | 21.4 | 0 | null |
351 |
2019-01-07
|
REGN
| 396.630005 | 400.799988 | 393.940002 | 397.339996 | 959,400 | 0 | 1.085431 | 413.357556 | 355.992434 | 95.144807 | 84.751162 | 100 | 384.674995 | 384.674995 | 21.4 | 0 | null |
352 |
2019-01-07
|
ROST
| 83.929131 | 90.010002 | 84.260002 | 84.75 | 3,892,100 | 0 | 0.196658 | 85.410768 | 75.562716 | 89.824863 | 125.901966 | 100 | 80.486742 | 80.486742 | 21.4 | 0 | null |
353 |
2019-01-07
|
SBUX
| 56.077099 | 64.239998 | 62.740002 | 63.349998 | 10,337,600 | 0 | 0.004296 | 57.906798 | 53.678432 | 43.065159 | 35.063246 | 52.321567 | 55.792615 | 55.792615 | 21.4 | 0 | null |
354 |
2019-01-07
|
SIRI
| 58.672802 | 62.900002 | 61.099998 | 61.200001 | 3,169,370 | 0 | 0.124836 | 60.17563 | 54.104264 | 100 | 84.085898 | 100 | 57.139947 | 57.139947 | 21.4 | 0 | null |
355 |
2019-01-07
|
SNPS
| 85.760002 | 86.169998 | 83.589996 | 83.879997 | 852,500 | 0 | 0.100688 | 87.554523 | 79.855481 | 62.388181 | 122.232597 | 43.089892 | 83.705002 | 83.705002 | 21.4 | 0 | null |
356 |
2019-01-07
|
TEAM
| 92.709999 | 95.800003 | 87.699997 | 89.050003 | 3,738,800 | 0 | 0.179054 | 95.259017 | 81.395982 | 65.697329 | 133.333333 | 100 | 88.327499 | 88.327499 | 21.4 | 0 | null |
357 |
2019-01-07
|
TMUS
| 67.151886 | 68.610001 | 67.010002 | 67.370003 | 4,786,900 | 0 | 0.13392 | 68.5954 | 62.004412 | 93.703476 | 95.27302 | 100 | 65.299906 | 65.299906 | 21.4 | 0 | null |
358 |
2019-01-07
|
TSLA
| 22.330667 | 22.449333 | 21.183332 | 21.448 | 113,268,000 | 0 | 0.072846 | 23.001652 | 19.102682 | 78.860337 | 133.333333 | 91.132428 | 21.052167 | 21.052167 | 21.4 | 0 | null |
359 |
2019-01-07
|
TTD
| 12.457 | 12.6284 | 11.866 | 11.991 | 10,790,000 | 0 | 0.040837 | 12.939211 | 10.47129 | 70.489343 | 133.333333 | 73.883768 | 11.70525 | 11.70525 | 21.4 | 0 | null |
360 |
2019-01-07
|
TXN
| 79.983345 | 95.220001 | 92.360001 | 92.800003 | 5,023,900 | 0 | 0.055145 | 82.916609 | 73.973478 | 51.314849 | 65.980501 | 16.07134 | 78.445044 | 78.445044 | 21.4 | 0 | null |
361 |
2019-01-07
|
VRSK
| 105.93441 | 110.940002 | 109.510002 | 109.970001 | 801,700 | 0 | 0.104253 | 108.689446 | 100.143462 | 59.748228 | 102.623592 | 10.975982 | 104.416454 | 104.416454 | 21.4 | 0 | null |
362 |
2019-01-07
|
VRTX
| 175.850006 | 176.779999 | 170.869995 | 173.050003 | 1,294,600 | 0 | 0.500844 | 181.340687 | 156.839314 | 97.30771 | 101.631641 | 100 | 169.09 | 169.09 | 21.4 | 0 | null |
363 |
2019-01-07
|
WBA
| 51.573235 | 70.540001 | 68.82 | 69.150002 | 6,192,500 | 0 | 0.067817 | 52.498492 | 48.816345 | 79.451581 | 85.696726 | 100 | 50.657418 | 50.657418 | 21.4 | 0 | null |
364 |
2019-01-07
|
WBD
| 26.530001 | 26.83 | 25.799999 | 26.09 | 4,022,900 | 0 | 0.029881 | 26.796621 | 25.293379 | 85.621511 | 84.223939 | 100 | 26.045 | 26.045 | 21.4 | 0 | null |
365 |
2019-01-07
|
WDAY
| 163.5 | 166.940002 | 162.770004 | 164.110001 | 3,294,200 | 0 | 0.243718 | 169.037507 | 151.267501 | 63.173375 | 100.189657 | 48.965854 | 160.152504 | 160.152504 | 21.4 | 0 | null |
366 |
2019-01-07
|
XEL
| 40.36021 | 48.580002 | 47.950001 | 48.259998 | 4,208,100 | 0 | 0.006213 | 40.659561 | 40.010727 | 53.965308 | -20.433326 | 91.631576 | 40.335144 | 40.335144 | 21.4 | 0 | null |
367 |
2019-01-07
|
ZS
| 43.560001 | 43.983002 | 41.869999 | 41.970001 | 2,211,000 | 0 | 0.158259 | 45.002091 | 37.22791 | 90.081064 | 111.511621 | 100 | 41.115001 | 41.115001 | 21.4 | 0 | null |
368 |
2019-01-08
|
AAPL
| 35.996513 | 37.955002 | 37.130001 | 37.389999 | 164,101,200 | 1 | -0.021203 | 38.397599 | 32.955504 | 36.889979 | 24.061053 | 27.214291 | 35.676552 | 35.676552 | 20.469999 | 0 | null |
369 |
2019-01-08
|
ADBE
| 232.679993 | 233.770004 | 228.330002 | 232.649994 | 3,685,900 | 1 | 0.559809 | 238.443576 | 212.916421 | 66.894593 | 97.930032 | 49.450761 | 225.679999 | 225.679999 | 20.469999 | 0 | 4 |
370 |
2019-01-08
|
ADI
| 76.226753 | 85.279999 | 82.669998 | 84.269997 | 3,993,500 | 1 | 0.041902 | 78.440014 | 71.005207 | 48.210762 | 54.351412 | 13.359398 | 74.72261 | 74.72261 | 20.469999 | 0 | null |
371 |
2019-01-08
|
ADP
| 115.726791 | 132.429993 | 129.059998 | 131.479996 | 2,275,600 | 1 | 0.109257 | 118.199948 | 110.757519 | 56.3564 | 77.647456 | 0.244053 | 114.478734 | 114.478734 | 20.469999 | 0 | null |
372 |
2019-01-08
|
ADSK
| 133.869995 | 135.699997 | 132.25 | 134.259995 | 1,324,800 | 1 | 0.393931 | 138.575561 | 119.696439 | 64.066058 | 109.137911 | 45.454954 | 129.136 | 129.136 | 20.469999 | 0 | null |
373 |
2019-01-08
|
AEP
| 59.765686 | 74.050003 | 72.690002 | 72.919998 | 3,605,700 | 1 | 0.033894 | 59.947142 | 58.439539 | 73.511144 | 105.734711 | 65.651461 | 59.19334 | 59.19334 | 20.469999 | 0 | null |
374 |
2019-01-08
|
ALGN
| 192.949997 | 194.990005 | 187.589996 | 191.350006 | 1,001,500 | 1 | -0.145844 | 204.907669 | 177.684329 | 33.629661 | 2.726854 | 60.904742 | 191.295999 | 191.295999 | 20.469999 | 0 | null |
375 |
2019-01-08
|
AMAT
| 30.842676 | 34.720001 | 32.669998 | 34.720001 | 12,485,300 | 1 | 0.024956 | 33.062076 | 29.140611 | 45.261933 | 29.162025 | 0.643427 | 31.101344 | 31.101344 | 20.469999 | 0 | 2 |
376 |
2019-01-08
|
AMD
| 20.75 | 21.200001 | 19.68 | 21.190001 | 121,271,000 | 1 | 0.136765 | 22.251777 | 16.228222 | 68.643498 | 98.593428 | 47.098061 | 19.24 | 19.24 | 20.469999 | 0 | 4 |
377 |
2019-01-08
|
AMGN
| 167.123734 | 201.119995 | 196.679993 | 199.199997 | 3,290,300 | 1 | 0.401476 | 170.217957 | 154.682349 | 80.826412 | 109.370258 | 100 | 162.450153 | 162.450153 | 20.469999 | 0 | null |
378 |
2019-01-08
|
AMZN
| 82.829002 | 83.830498 | 80.830498 | 83.234497 | 177,628,000 | 1 | 0.33232 | 85.404696 | 72.613105 | 80.996411 | 105.004396 | 100 | 79.0089 | 79.0089 | 20.469999 | 0 | null |
379 |
2019-01-08
|
ANSS
| 148.050003 | 150.710007 | 146.580002 | 148.529999 | 533,600 | 1 | 0.367823 | 152.239604 | 135.632399 | 67.100662 | 104.878943 | 100 | 143.936002 | 143.936002 | 20.469999 | 0 | null |
380 |
2019-01-08
|
ASML
| 147.163971 | 158.770004 | 155.550003 | 158.5 | 531,700 | 1 | 0.190353 | 152.744743 | 137.789992 | 51.166353 | 59.705527 | 7.194439 | 145.267368 | 145.267368 | 20.469999 | 0 | null |
381 |
2019-01-08
|
AVGO
| 19.73521 | 24.190001 | 23.337 | 24.011 | 36,795,000 | 1 | -0.033689 | 21.411874 | 18.43976 | 23.153973 | -24.152014 | 43.526639 | 19.925817 | 19.925817 | 20.469999 | 0 | null |
382 |
2019-01-08
|
AZN
| 32.687847 | 38.580002 | 38.029999 | 38.380001 | 4,697,400 | 1 | 0.010069 | 33.888639 | 32.025422 | 55.116834 | -43.434482 | 26.785982 | 32.95703 | 32.95703 | 20.469999 | 0 | null |
383 |
2019-01-08
|
BIIB
| 324.440002 | 325.899994 | 320.470001 | 324.529999 | 1,008,100 | 1 | 0.951003 | 333.387727 | 297.356268 | 100 | 79.288587 | 100 | 315.371997 | 315.371997 | 20.469999 | 0 | 5 |
384 |
2019-01-08
|
BKNG
| 1,672.094604 | 1,755.98999 | 1,681.150024 | 1,730.040039 | 652,400 | 1 | -0.370908 | 1,734.337859 | 1,636.221272 | 37.895569 | 13.465361 | 26.140007 | 1,685.279565 | 1,685.279565 | 20.469999 | 0 | 4 |
385 |
2019-01-08
|
BKR
| 19.382805 | 23.27 | 22.639999 | 22.83 | 4,959,100 | 1 | 0.089799 | 19.954987 | 16.682777 | 94.591107 | 116.409574 | 75.78867 | 18.318882 | 18.318882 | 20.469999 | 0 | null |
386 |
2019-01-08
|
CDNS
| 43.669998 | 44.240002 | 43.279999 | 44.16 | 1,468,800 | 1 | 0.053399 | 44.726193 | 41.317804 | 56.826958 | 106.842542 | 16.596166 | 43.021999 | 43.021999 | 20.469999 | 0 | null |
387 |
2019-01-08
|
CHTR
| 300.709991 | 305.720001 | 300.119995 | 300.399994 | 1,051,100 | 1 | 0.656904 | 311.37608 | 280.787909 | 85.422329 | 68.775583 | 100 | 296.081995 | 296.081995 | 20.469999 | 0 | null |
388 |
2019-01-08
|
CMCSA
| 30.808659 | 35.889999 | 35.360001 | 35.66 | 20,440,700 | 1 | 0.050333 | 31.478794 | 29.231171 | 81.582933 | 66.446669 | 100 | 30.354982 | 30.354982 | 20.469999 | 0 | 3 |
389 |
2019-01-08
|
COST
| 189.799561 | 209.080002 | 204.179993 | 208.649994 | 2,366,500 | 1 | 0.239391 | 192.566807 | 181.287777 | 66.330399 | 90.614832 | 100 | 186.927292 | 186.927292 | 20.469999 | 0 | null |
390 |
2019-01-08
|
CPRT
| 12.4075 | 12.42 | 12.1475 | 12.29 | 4,470,000 | 1 | 0.026666 | 12.60914 | 11.549861 | 78.603377 | 105.947415 | 96.353654 | 12.0795 | 12.0795 | 20.469999 | 0 | null |
391 |
2019-01-08
|
CSCO
| 36.284081 | 43.939999 | 43.099998 | 43.57 | 22,071,400 | 1 | 0.062706 | 37.151834 | 33.943654 | 62.754592 | 102.591063 | 16.041675 | 35.547744 | 35.547744 | 20.469999 | 0 | null |
392 |
2019-01-08
|
CSGP
| 34.493 | 35.011002 | 33.603001 | 34.534 | 2,356,000 | 1 | 0.064292 | 35.11775 | 32.378251 | 71.425676 | 108.832932 | 59.542438 | 33.748 | 33.748 | 20.469999 | 0 | null |
393 |
2019-01-08
|
CSX
| 19.528906 | 21.393333 | 20.879999 | 21.26 | 15,237,900 | 1 | 0.024229 | 19.760478 | 18.652422 | 68.261476 | 140.281284 | 100 | 19.20645 | 19.20645 | 20.469999 | 0 | 3 |
394 |
2019-01-08
|
CTAS
| 37.196884 | 43.875 | 42.785 | 43.6325 | 3,110,000 | 1 | 0.08505 | 38.06405 | 34.526922 | 79.506998 | 93.898034 | 100 | 36.295486 | 36.295486 | 20.469999 | 0 | null |
395 |
2019-01-08
|
CTSH
| 58.942623 | 64.43 | 63.439999 | 64.269997 | 3,427,500 | 1 | 0.08509 | 60.140922 | 55.621941 | 62.444377 | 115.153102 | 4.895104 | 57.881432 | 57.881432 | 20.469999 | 0 | 4 |
396 |
2019-01-08
|
DLTR
| 98.599998 | 98.980003 | 96.760002 | 98.330002 | 3,711,100 | 1 | 0.398341 | 101.766227 | 86.797771 | 94.987322 | 88.830822 | 100 | 94.281999 | 94.281999 | 20.469999 | 0 | 3 |
397 |
2019-01-08
|
DXCM
| 32.880001 | 34.049999 | 32.6525 | 32.865002 | 6,603,200 | 1 | 0.231662 | 34.755319 | 25.759681 | 87.546463 | 100.170706 | 72.235699 | 30.2575 | 30.2575 | 20.469999 | 0 | null |
398 |
2019-01-08
|
EA
| 86.968025 | 89.739998 | 87.690002 | 88.459999 | 6,468,300 | 1 | 0.457907 | 90.791785 | 73.378683 | 86.764872 | 107.325446 | 100 | 82.085234 | 82.085234 | 20.469999 | 0 | null |
399 |
2019-01-08
|
EBAY
| 27.107 | 30.08 | 29.4 | 29.74 | 8,179,700 | 1 | 0.058716 | 27.468071 | 25.159271 | 77.196747 | 115.868698 | 100 | 26.313671 | 26.313671 | 20.469999 | 0 | null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.