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
⌀ |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
200
|
2019-01-04
|
BKNG
| 1,702.455322
| 1,737.079956
| 1,678.619995
| 1,686.119995
| 541,000
| 4
| 0.013083
| 1,750.646355
| 1,621.038785
| 49.010727
| 38.768898
| 11.498181
| 1,685.84257
| 1,685.84257
| 21.379999
| 0
| null |
201
|
2019-01-04
|
BKR
| 18.338924
| 22.120001
| 21.27
| 21.34
| 5,040,400
| 4
| 0.023849
| 18.745537
| 16.841109
| 88.582974
| 100
| 46.576727
| 17.793323
| 17.793323
| 21.379999
| 0
| null |
202
|
2019-01-04
|
CDNS
| 43.259998
| 43.490002
| 41.779999
| 42.130001
| 1,775,500
| 4
| 0.005048
| 44.653871
| 40.692793
| 51.284567
| 32.885896
| 28.249512
| 42.673332
| 42.673332
| 21.379999
| 0
| 3
|
203
|
2019-01-04
|
CHTR
| 302.73999
| 305.119995
| 288.619995
| 291.109985
| 2,336,600
| 4
| 0.458583
| 310.064987
| 275.421666
| 96.985695
| 100
| 100
| 292.743327
| 292.743327
| 21.379999
| 0
| 3
|
204
|
2019-01-04
|
CMCSA
| 30.886284
| 35.84
| 34.860001
| 35.029999
| 22,843,800
| 4
| 0.03795
| 31.456295
| 28.815517
| 100
| 100
| 100
| 30.135906
| 30.135906
| 21.379999
| 0
| 4
|
205
|
2019-01-04
|
COST
| 187.697266
| 207.929993
| 201.449997
| 203.080002
| 2,761,600
| 4
| 0.051337
| 190.988515
| 179.976827
| 58.111098
| 100
| 100
| 185.482671
| 185.482671
| 21.379999
| 0
| 2
|
206
|
2019-01-04
|
CPRT
| 12.14
| 12.175
| 11.8575
| 11.905
| 7,279,600
| 4
| 0.007301
| 12.345203
| 11.509798
| 68.620738
| 100
| 92.343787
| 11.9275
| 11.9275
| 21.379999
| 0
| null |
207
|
2019-01-04
|
CSCO
| 35.750984
| 43
| 41.529999
| 41.849998
| 27,515,000
| 4
| 0.010876
| 36.808122
| 33.499932
| 55.251209
| 34.330839
| 32.929948
| 35.154027
| 35.154027
| 21.379999
| 0
| null |
208
|
2019-01-04
|
CSGP
| 33.861
| 34.228001
| 32.910999
| 33.191002
| 2,406,000
| 4
| 0.013865
| 34.505056
| 32.202278
| 61.170504
| 82.237009
| 28.867214
| 33.353667
| 33.353667
| 21.379999
| 0
| null |
209
|
2019-01-04
|
CSX
| 19.35627
| 20.943333
| 20.176666
| 20.333332
| 18,543,600
| 4
| 0.008754
| 19.642414
| 18.525511
| 65.874148
| 100
| 100
| 19.083963
| 19.083963
| 21.379999
| 0
| null |
210
|
2019-01-04
|
CTAS
| 36.737034
| 43.192501
| 41.422501
| 41.799999
| 3,482,000
| 4
| 0.034853
| 37.503152
| 34.151369
| 74.946591
| 100
| 100
| 35.82726
| 35.82726
| 21.379999
| 0
| null |
211
|
2019-01-04
|
CTSH
| 58.374447
| 63.799999
| 61.950001
| 62.279999
| 4,885,600
| 4
| 0.021752
| 59.885898
| 54.901913
| 57.475402
| 49.981813
| 25.355546
| 57.393906
| 57.393906
| 21.379999
| 0
| 3
|
212
|
2019-01-04
|
DLTR
| 92.889999
| 93.639999
| 91.370003
| 91.709999
| 3,271,400
| 4
| 0.053473
| 93.865605
| 89.367727
| 83.35522
| 100
| 100
| 91.616666
| 91.616666
| 21.379999
| 0
| null |
213
|
2019-01-04
|
DXCM
| 29.059999
| 29.57
| 28.252501
| 28.545
| 8,609,600
| 4
| 0.009986
| 29.670581
| 27.609419
| 58.506457
| 49.824729
| 28.990417
| 28.64
| 28.64
| 21.379999
| 0
| null |
214
|
2019-01-04
|
EA
| 82.47406
| 85.25
| 80.040001
| 80.82
| 7,254,400
| 4
| 0.126623
| 85.034671
| 73.55677
| 78.062342
| 100
| 100
| 79.29572
| 79.29572
| 21.379999
| 0
| 3
|
215
|
2019-01-04
|
EBAY
| 26.176329
| 29.08
| 28.33
| 28.6
| 14,593,700
| 4
| 0.004522
| 26.569465
| 25.319364
| 55.921964
| 100
| 100
| 25.944414
| 25.944414
| 21.379999
| 0
| null |
216
|
2019-01-04
|
ENPH
| 5.08
| 5.11
| 4.83
| 4.86
| 1,814,400
| 4
| 0.005349
| 5.24
| 4.6
| 67.41573
| 100
| 100
| 4.92
| 4.92
| 21.379999
| 0
| null |
217
|
2019-01-04
|
EXC
| 25.802963
| 31.833096
| 31.034237
| 31.091297
| 7,767,921
| 4
| 0.009793
| 25.952322
| 25.248803
| 100
| -27.055842
| 100
| 25.600562
| 25.600562
| 21.379999
| 0
| 3
|
218
|
2019-01-04
|
FANG
| 79.712914
| 100.089996
| 97.089996
| 97.870003
| 2,600,800
| 4
| 0.114692
| 81.434872
| 73.481347
| 100
| 100
| 100
| 77.45811
| 77.45811
| 21.379999
| 0
| 3
|
219
|
2019-01-04
|
FAST
| 22.177311
| 26.184999
| 25.344999
| 25.455
| 4,496,600
| 4
| 0.009311
| 22.702162
| 20.901842
| 59.225795
| 62.326976
| 5.253292
| 21.802002
| 21.802002
| 21.379999
| 0
| null |
220
|
2019-01-04
|
FTNT
| 13.382
| 13.576
| 13.012
| 13.158
| 21,059,500
| 4
| -0.016157
| 14.189415
| 13.031919
| 0
| -95.951143
| 100
| 13.610667
| 13.610667
| 21.379999
| 0
| 3
|
221
|
2019-01-04
|
GILD
| 53.582516
| 68.43
| 66.040001
| 66.25
| 9,639,500
| 4
| 0.113661
| 55.353283
| 47.72403
| 100
| 81.624376
| 100
| 51.538657
| 51.538657
| 21.379999
| 0
| 3
|
222
|
2019-01-04
|
GOOG
| 53.34383
| 53.542
| 51.370899
| 51.629501
| 41,878,000
| 4
| 0.042002
| 54.749816
| 49.297
| 65.490646
| 100
| 100
| 52.023408
| 52.023408
| 21.379999
| 0
| null |
223
|
2019-01-04
|
GOOGL
| 53.708801
| 54
| 51.842999
| 52.127998
| 46,022,000
| 4
| 0.03966
| 55.072721
| 49.821032
| 65.069673
| 100
| 100
| 52.446877
| 52.446877
| 21.379999
| 0
| null |
224
|
2019-01-04
|
HON
| 118.9692
| 135.039993
| 132.050003
| 132.619995
| 3,583,600
| 4
| 0.080226
| 120.862191
| 112.751788
| 72.784512
| 100
| 100
| 116.806989
| 116.806989
| 21.379999
| 0
| null |
225
|
2019-01-04
|
IDXX
| 187.429993
| 188.990005
| 180.710007
| 180.710007
| 892,200
| 4
| 0.164873
| 192.05163
| 173.221706
| 68.676067
| 95.097142
| 23.986009
| 182.636668
| 182.636668
| 21.379999
| 0
| null |
226
|
2019-01-04
|
ILMN
| 294.445526
| 295.184814
| 282.130341
| 282.40271
| 1,417,818
| 4
| 0.270672
| 303.800432
| 267.827315
| 64.993787
| 96.028408
| 9.286127
| 285.813873
| 285.813873
| 21.379999
| 0
| null |
227
|
2019-01-04
|
INTC
| 40.638535
| 47.57
| 45.540001
| 45.84
| 35,447,300
| 4
| 0.009135
| 42.461345
| 37.169069
| 52.162331
| 49.851227
| 0.037499
| 39.815207
| 39.815207
| 21.379999
| 0
| null |
228
|
2019-01-04
|
INTU
| 187.957108
| 198.279999
| 189.759995
| 191.809998
| 1,736,400
| 4
| 0.059318
| 192.656026
| 177.498017
| 56.531024
| 65.561282
| 30.015846
| 185.077021
| 185.077021
| 21.379999
| 0
| null |
229
|
2019-01-04
|
ISRG
| 157.226669
| 159.196671
| 152.243332
| 152.693329
| 2,759,700
| 4
| 0.071151
| 161.624976
| 146.808364
| 58.413772
| 58.605541
| 0.817408
| 154.21667
| 154.21667
| 21.379999
| 0
| null |
230
|
2019-01-04
|
JD
| 20.803656
| 22.68
| 20.75
| 20.98
| 25,156,900
| 4
| 0.03105
| 21.688507
| 18.100315
| 68.343658
| 100
| 100
| 19.894411
| 19.894411
| 21.379999
| 0
| null |
231
|
2019-01-04
|
KDP
| 22.288658
| 25.610001
| 25.02
| 25.139999
| 3,359,300
| 4
| 0.011818
| 22.497201
| 21.527841
| 85.666854
| 100
| 100
| 22.012521
| 22.012521
| 21.379999
| 0
| null |
232
|
2019-01-04
|
KHC
| 33.570168
| 44.639999
| 43.5
| 44.080002
| 6,452,600
| 4
| 0.026963
| 33.99943
| 31.968829
| 97.60018
| 100
| 100
| 32.98413
| 32.98413
| 21.379999
| 0
| null |
233
|
2019-01-04
|
KLAC
| 83.64563
| 91.379997
| 87.209999
| 87.25
| 1,692,200
| 4
| 0.022397
| 87.462902
| 76.237008
| 52.687037
| 47.464197
| 11.004785
| 81.849955
| 81.849955
| 21.379999
| 0
| null |
234
|
2019-01-04
|
LRCX
| 10.01396
| 13.824
| 13.335
| 13.409
| 21,270,000
| 4
| 0.000632
| 10.413166
| 9.315431
| 49.931488
| 36.921823
| 0.728514
| 9.864299
| 9.864299
| 21.379999
| 0
| null |
235
|
2019-01-04
|
LULU
| 128.550003
| 129.570007
| 125.309998
| 125.849998
| 2,184,600
| 4
| 0.158805
| 130.934604
| 119.905398
| 100
| 100
| 100
| 125.420001
| 125.420001
| 21.379999
| 0
| null |
236
|
2019-01-04
|
MAR
| 103.090416
| 107.919998
| 103.139999
| 103.139999
| 3,045,300
| 4
| 0.023627
| 107.561663
| 94.526537
| 52.330598
| 30.455015
| 58.181895
| 101.0441
| 101.0441
| 21.379999
| 0
| null |
237
|
2019-01-04
|
MCHP
| 31.224522
| 34.68
| 33.540001
| 33.685001
| 7,479,400
| 4
| -0.02732
| 33.449455
| 28.894014
| 35.618128
| -29.628452
| 100
| 31.171734
| 31.171734
| 21.379999
| 0
| null |
238
|
2019-01-04
|
MDLZ
| 35.587662
| 40.939999
| 39.959999
| 39.959999
| 7,770,200
| 4
| 0.025987
| 36.031813
| 33.952605
| 88.353304
| 100
| 100
| 34.992209
| 34.992209
| 21.379999
| 0
| null |
239
|
2019-01-04
|
MELI
| 315.329987
| 317.970001
| 301.01001
| 301.670013
| 606,600
| 4
| 0.540531
| 324.1776
| 282.442395
| 93.17505
| 100
| 100
| 303.309998
| 303.309998
| 21.379999
| 0
| null |
240
|
2019-01-04
|
META
| 137.425049
| 138
| 133.75
| 134.009995
| 29,002,100
| 4
| 0.079632
| 140.869627
| 128.348645
| 61.984327
| 100
| 100
| 134.609136
| 134.609136
| 21.379999
| 0
| null |
241
|
2019-01-04
|
MNST
| 24.895
| 24.92
| 24.219999
| 24.254999
| 8,070,600
| 4
| 0.016891
| 25.323388
| 23.526612
| 70.900505
| 100
| 40.559231
| 24.425
| 24.425
| 21.379999
| 0
| null |
242
|
2019-01-04
|
MRNA
| 16.959999
| 17.5
| 15.894
| 16
| 1,651,800
| 4
| 0.050134
| 17.722092
| 14.137907
| 100
| 100
| 100
| 15.93
| 15.93
| 21.379999
| 0
| null |
243
|
2019-01-04
|
MRVL
| 15.696888
| 16.379999
| 15.99
| 16.129999
| 13,825,100
| 4
| -0.006084
| 16.344478
| 14.913976
| 39.97749
| 14.739592
| 100
| 15.629227
| 15.629227
| 21.379999
| 0
| null |
244
|
2019-01-04
|
MSFT
| 96.074013
| 102.510002
| 98.93
| 99.720001
| 44,060,600
| 4
| 0.032168
| 98.950208
| 89.842334
| 55.747103
| 65.008723
| 17.535386
| 94.396271
| 94.396271
| 21.379999
| 0
| null |
245
|
2019-01-04
|
MU
| 32.00985
| 33.040001
| 31.549999
| 31.66
| 28,557,300
| 4
| 0.002631
| 33.421897
| 29.521021
| 50.122771
| 68.461778
| 100
| 31.471459
| 31.471459
| 21.379999
| 0
| null |
246
|
2019-01-04
|
NFLX
| 297.570007
| 297.799988
| 278.540009
| 281.880005
| 19,330,100
| 4
| 0.918933
| 311.495546
| 246.124469
| 100
| 100
| 100
| 278.810008
| 278.810008
| 21.379999
| 0
| null |
247
|
2019-01-04
|
NVDA
| 3.377346
| 3.44325
| 3.2425
| 3.2735
| 585,620,000
| 4
| 0.000471
| 3.54505
| 3.07457
| 50.756168
| 43.619057
| 7.582184
| 3.30981
| 3.30981
| 21.379999
| 0
| null |
248
|
2019-01-04
|
NXPI
| 69.019577
| 75.790001
| 73
| 73.360001
| 4,866,700
| 4
| 0.018694
| 71.305717
| 64.35507
| 54.053935
| 85.710802
| 100
| 67.830393
| 67.830393
| 21.379999
| 0
| null |
249
|
2019-01-04
|
ODFL
| 40.000393
| 41.156666
| 39.68
| 40.346668
| 1,251,900
| 4
| -0.000768
| 41.229035
| 37.976013
| 48.354756
| 16.86215
| 56.090541
| 39.602524
| 39.602524
| 21.379999
| 0
| null |
250
|
2019-01-04
|
ON
| 16.5
| 16.68
| 15.84
| 15.84
| 9,869,900
| 4
| -0.005946
| 17.486946
| 15.133054
| 43.761786
| 15.056773
| 37.428855
| 16.31
| 16.31
| 21.379999
| 0
| null |
251
|
2019-01-04
|
ORLY
| 341.820007
| 351.880005
| 338.829987
| 348.459991
| 807,600
| 4
| 0.008715
| 348.438611
| 337.62806
| 52.762016
| 67.902634
| 100
| 343.033335
| 343.033335
| 21.379999
| 0
| null |
252
|
2019-01-04
|
PANW
| 30.731667
| 31.021667
| 30.27
| 30.343332
| 6,733,800
| 4
| 0.007516
| 31.21874
| 29.592371
| 58.023022
| 48.89307
| 5.370569
| 30.405556
| 30.405556
| 21.379999
| 0
| null |
253
|
2019-01-04
|
PAYX
| 55.659542
| 66.419998
| 64.860001
| 65.139999
| 2,137,200
| 4
| 0.031702
| 56.592869
| 52.842863
| 67.712452
| 100
| 100
| 54.717866
| 54.717866
| 21.379999
| 0
| null |
254
|
2019-01-04
|
PCAR
| 31.234587
| 39.373333
| 38
| 38.133331
| 3,854,850
| 4
| 0.020915
| 31.914654
| 29.256389
| 65.959961
| 100
| 100
| 30.585521
| 30.585521
| 21.379999
| 0
| null |
255
|
2019-01-04
|
PDD
| 22.690001
| 23.450001
| 21.860001
| 22.200001
| 5,085,400
| 4
| 0.016556
| 23.316265
| 20.963735
| 63.690848
| 100
| 100
| 22.14
| 22.14
| 21.379999
| 0
| null |
256
|
2019-01-04
|
PEP
| 92.92997
| 110.599998
| 108.239998
| 109.540001
| 6,293,900
| 4
| 0.033379
| 93.840455
| 90.101653
| 69.245426
| 100
| 45.53957
| 91.971054
| 91.971054
| 21.379999
| 0
| null |
257
|
2019-01-04
|
PYPL
| 86.269997
| 86.910004
| 83.370003
| 83.709999
| 9,234,800
| 4
| 0.02499
| 89.25953
| 80.147132
| 54.159086
| 76.737258
| 74.990622
| 84.703331
| 84.703331
| 21.379999
| 0
| null |
258
|
2019-01-04
|
QCOM
| 48.855778
| 56.830002
| 55.209999
| 56.5
| 14,177,300
| 4
| -0.017859
| 50.295245
| 47.358777
| 35.386381
| -37.758567
| 100
| 48.827011
| 48.827011
| 21.379999
| 0
| null |
259
|
2019-01-04
|
REGN
| 397.549988
| 399.700012
| 377.649994
| 379.540009
| 1,207,600
| 4
| 0.779531
| 409.89458
| 351.485404
| 98.652045
| 100
| 100
| 380.689992
| 380.689992
| 21.379999
| 0
| null |
260
|
2019-01-04
|
ROST
| 80.541008
| 86.010002
| 83.370003
| 84.040001
| 3,146,000
| 4
| 0.047255
| 81.523069
| 77.155489
| 76.957295
| 100
| 100
| 79.339279
| 79.339279
| 21.379999
| 0
| null |
261
|
2019-01-04
|
SBUX
| 56.077099
| 64.25
| 62.080002
| 62.400002
| 12,694,400
| 4
| -0.014555
| 58.245107
| 53.150467
| 43.065159
| 13.844151
| 52.321567
| 55.697787
| 55.697787
| 21.379999
| 0
| null |
262
|
2019-01-04
|
SIRI
| 58.201145
| 62.200001
| 60
| 60.400002
| 2,543,780
| 4
| 0.078065
| 59.378057
| 53.879934
| 100
| 100
| 100
| 56.628995
| 56.628995
| 21.379999
| 0
| null |
263
|
2019-01-04
|
SNPS
| 83.900002
| 84.709999
| 81.970001
| 82.32
| 1,416,500
| 4
| 0.00247
| 86.33162
| 79.708384
| 49.53834
| 42.962254
| 9.540579
| 83.020002
| 83.020002
| 21.379999
| 0
| null |
264
|
2019-01-04
|
TEAM
| 87.089996
| 88.82
| 85.482002
| 86.650002
| 1,836,200
| 4
| -0.049139
| 91.433075
| 82.300258
| 37.24134
| 21.980501
| 100
| 86.866666
| 86.866666
| 21.379999
| 0
| null |
265
|
2019-01-04
|
TMUS
| 66.219757
| 67.559998
| 65.550003
| 65.879997
| 5,490,200
| 4
| 0.068421
| 67.355444
| 62.009714
| 91.413326
| 100
| 100
| 64.682579
| 64.682579
| 21.379999
| 0
| null |
266
|
2019-01-04
|
TSLA
| 21.179333
| 21.200001
| 20.181999
| 20.4
| 110,911,500
| 4
| 0.017226
| 21.784404
| 19.467597
| 64.749512
| 94.729105
| 73.240455
| 20.626
| 20.626
| 21.379999
| 0
| null |
267
|
2019-01-04
|
TTD
| 11.792
| 12.063
| 11.055
| 11.327
| 11,460,000
| 4
| 0.007056
| 12.336132
| 10.573202
| 56.716409
| 76.656793
| 47.539471
| 11.454667
| 11.454667
| 21.379999
| 0
| null |
268
|
2019-01-04
|
TXN
| 78.629128
| 93.379997
| 89.470001
| 89.93
| 7,707,600
| 4
| -0.029263
| 82.798694
| 73.065858
| 42.74619
| -8.112977
| 71.401911
| 77.932276
| 77.932276
| 21.379999
| 0
| null |
269
|
2019-01-04
|
VRSK
| 105.828568
| 110.349998
| 106.459999
| 106.980003
| 811,300
| 4
| 0.047425
| 108.519502
| 99.301436
| 59.165462
| 79.506041
| 5.414981
| 103.910469
| 103.910469
| 21.379999
| 0
| null |
270
|
2019-01-04
|
VRTX
| 172.699997
| 173.309998
| 164.899994
| 165.899994
| 1,874,500
| 4
| 0.268153
| 176.998284
| 156.675046
| 96.365203
| 100
| 100
| 166.836665
| 166.836665
| 21.379999
| 0
| null |
271
|
2019-01-04
|
WBA
| 51.278404
| 70.139999
| 68
| 68.43
| 6,868,600
| 4
| 0.036238
| 52.039671
| 48.664621
| 76.545987
| 100
| 100
| 50.352146
| 50.352146
| 21.379999
| 0
| null |
272
|
2019-01-04
|
WBD
| 26.139999
| 26.42
| 25.91
| 25.969999
| 3,856,100
| 4
| 0.009976
| 26.352516
| 25.41415
| 76.033068
| 100
| 100
| 25.883333
| 25.883333
| 21.379999
| 0
| null |
273
|
2019-01-04
|
WDAY
| 163.350006
| 165
| 155.580002
| 157.759995
| 3,077,700
| 4
| 0.125801
| 168.445868
| 149.627476
| 62.788819
| 96.137784
| 37.251398
| 159.036672
| 159.036672
| 21.379999
| 0
| null |
274
|
2019-01-04
|
XEL
| 40.535732
| 48.57
| 47.700001
| 47.700001
| 5,535,600
| 4
| 0.007641
| 40.722003
| 39.931575
| 71.900439
| -38.602229
| 100
| 40.326789
| 40.326789
| 21.379999
| 0
| null |
275
|
2019-01-04
|
ZS
| 41.77
| 42.32
| 39.650002
| 40.16
| 1,782,700
| 4
| 0.061966
| 42.892837
| 37.707164
| 83.79884
| 100
| 100
| 40.300001
| 40.300001
| 21.379999
| 0
| null |
276
|
2019-01-07
|
AAPL
| 35.323154
| 37.2075
| 36.474998
| 37.174999
| 219,111,200
| 0
| -0.053813
| 38.711286
| 32.481837
| 28.079651
| -18.099264
| 57.045273
| 35.596561
| 35.596561
| 21.4
| 0
| null |
277
|
2019-01-07
|
ADBE
| 229.259995
| 232.600006
| 227.289993
| 229.949997
| 3,638,500
| 0
| 0.303936
| 235.572395
| 212.287606
| 61.446649
| 132.24831
| 44.217167
| 223.93
| 223.93
| 21.4
| 0
| null |
278
|
2019-01-07
|
ADI
| 74.411415
| 84.190002
| 82.080002
| 82.540001
| 2,656,300
| 0
| -0.047885
| 78.174722
| 70.518427
| 33.239685
| 1.539596
| 44.449499
| 74.346575
| 74.346575
| 21.4
| 0
| null |
279
|
2019-01-07
|
ADP
| 115.048119
| 132.149994
| 129.5
| 130.990005
| 3,455,800
| 0
| 0.067756
| 118.150081
| 110.183358
| 52.595939
| 77.075582
| 9.775495
| 114.166719
| 114.166719
| 21.4
| 0
| null |
280
|
2019-01-07
|
ADSK
| 132.720001
| 133.399994
| 128.149994
| 128.270004
| 1,634,600
| 0
| 0.227328
| 136.977793
| 118.92721
| 61.59497
| 119.92258
| 30.333468
| 127.952501
| 127.952501
| 21.4
| 0
| 4
|
281
|
2019-01-07
|
AEP
| 59.038128
| 73.209999
| 72.440002
| 72.940002
| 3,218,400
| 0
| 0.00784
| 59.510315
| 58.590193
| 53.239035
| -68.273728
| 100
| 59.050254
| 59.050254
| 21.4
| 0
| null |
282
|
2019-01-07
|
ALGN
| 189.919998
| 190.770004
| 184.509995
| 187.410004
| 1,311,200
| 0
| -0.330582
| 206.45418
| 175.310819
| 23.853013
| -36.574804
| 96.294463
| 190.8825
| 190.8825
| 21.4
| 0
| null |
283
|
2019-01-07
|
AMAT
| 32.145359
| 34.799999
| 33.639999
| 33.799999
| 13,868,800
| 0
| 0.054298
| 33.405307
| 28.926714
| 59.72229
| 124.590542
| 53.714623
| 31.16601
| 31.16601
| 21.4
| 0
| 3
|
284
|
2019-01-07
|
AMD
| 20.57
| 20.68
| 19
| 19.440001
| 107,157,000
| 0
| 0.088555
| 21.742471
| 15.982528
| 67.50273
| 133.333333
| 36.905173
| 18.8625
| 18.8625
| 21.4
| 0
| 4
|
285
|
2019-01-07
|
AMGN
| 165.00769
| 199.360001
| 194
| 194.759995
| 3,032,500
| 0
| 0.243159
| 167.918607
| 154.644908
| 76.484435
| 108.284655
| 100
| 161.281757
| 161.281757
| 21.4
| 0
| 5
|
286
|
2019-01-07
|
AMZN
| 81.475502
| 81.727997
| 79.459503
| 80.115501
| 159,864,000
| 0
| 0.204664
| 83.551114
| 72.556636
| 77.732179
| 115.488271
| 100
| 78.053875
| 78.053875
| 21.4
| 0
| null |
287
|
2019-01-07
|
ANSS
| 147.320007
| 148.589996
| 143.350006
| 144
| 486,200
| 0
| 0.234374
| 150.890279
| 134.924724
| 65.386927
| 133.333333
| 100
| 142.907501
| 142.907501
| 21.4
| 0
| null |
288
|
2019-01-07
|
ASML
| 148.255219
| 159.259995
| 155.820007
| 156.5
| 971,900
| 0
| 0.137354
| 153.072892
| 136.513542
| 54.62498
| 87.696916
| 9.666288
| 144.793217
| 144.793217
| 21.4
| 0
| null |
289
|
2019-01-07
|
AVGO
| 19.894886
| 24.024
| 23.076
| 23.365
| 53,433,000
| 0
| -0.035092
| 21.671684
| 18.275253
| 24.786952
| -35.514883
| 57.729449
| 19.973468
| 19.973468
| 21.4
| 0
| null |
290
|
2019-01-07
|
AZN
| 33.245079
| 39.139999
| 38.700001
| 39
| 5,738,700
| 0
| 0.033882
| 34.042376
| 32.006277
| 76.702785
| 50.79498
| 100
| 33.024326
| 33.024326
| 21.4
| 0
| null |
291
|
2019-01-07
|
BIIB
| 322.399994
| 327.26001
| 317.410004
| 319.279999
| 1,316,500
| 0
| 0.720358
| 330.301143
| 295.908849
| 100
| 91.716122
| 100
| 313.104996
| 313.104996
| 21.4
| 0
| 4
|
292
|
2019-01-07
|
BKNG
| 1,696.775513
| 1,731.400024
| 1,703.599976
| 1,721.73999
| 334,800
| 0
| 0.40616
| 1,742.605578
| 1,634.546034
| 46.527306
| 50.549783
| 11.498181
| 1,688.575806
| 1,688.575806
| 21.4
| 0
| null |
293
|
2019-01-07
|
BKR
| 18.831635
| 22.75
| 21.82
| 21.940001
| 4,740,000
| 0
| 0.053094
| 19.350038
| 16.755763
| 92.463588
| 105.592788
| 67.444382
| 18.052901
| 18.052901
| 21.4
| 0
| null |
294
|
2019-01-07
|
CDNS
| 43.419998
| 43.73
| 42.799999
| 42.93
| 1,720,200
| 0
| 0.030344
| 44.641159
| 41.078838
| 53.563057
| 82.76774
| 10.146618
| 42.859999
| 42.859999
| 21.4
| 0
| null |
295
|
2019-01-07
|
CHTR
| 301.470001
| 304.109985
| 299.26001
| 301.130005
| 1,308,400
| 0
| 0.615065
| 311.543704
| 278.306287
| 89.502591
| 80.85181
| 100
| 294.924995
| 294.924995
| 21.4
| 0
| null |
296
|
2019-01-07
|
CMCSA
| 30.558535
| 35.91
| 35.27
| 35.630001
| 26,180,800
| 0
| 0.040071
| 31.399536
| 29.083591
| 78.449548
| 69.802591
| 100
| 30.241563
| 30.241563
| 21.4
| 0
| 3
|
297
|
2019-01-07
|
COST
| 188.388885
| 209.119995
| 203.539993
| 205.520004
| 2,226,600
| 0
| 0.138704
| 191.56232
| 180.85613
| 61.159818
| 95.375717
| 100
| 186.209225
| 186.209225
| 21.4
| 0
| 3
|
298
|
2019-01-07
|
CPRT
| 12.2075
| 12.3275
| 12.0275
| 12.1975
| 5,940,800
| 0
| 0.014895
| 12.438768
| 11.556233
| 71.851342
| 95.120829
| 95.40756
| 11.9975
| 11.9975
| 21.4
| 0
| null |
299
|
2019-01-07
|
CSCO
| 35.992558
| 43.650002
| 42.759998
| 42.860001
| 19,488,100
| 0
| 0.037453
| 36.953362
| 33.773958
| 58.931043
| 103.136914
| 4.70521
| 35.36366
| 35.36366
| 21.4
| 0
| null |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.